{"ticker": "EQ", "overview": {"name": "Equillium, Inc. - 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": "EQ", "has_prices": true, "as_of": "2026-10-30", "last": 1.37, "prev_close": 1.42, "change": -0.04999999999999982, "change_pct": -0.03521126760563368, "session_volume": 310723.0, "vwap_5": 1.3682882285278273, "vwap_20": 1.333695914326007, "vwap_60": 1.8032197882060363, "vwap_250": 2.0370875018310124, "high_52w": 3.2, "low_52w": 0.84, "avg_volume_20": 557882.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001011438-26-000514", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset 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": null, "country": "", "headline": "Affinity Asset Advisors, LLC takes a 6.5% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000514-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000919574-26-004991", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, 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": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 7.25% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004991-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001104659-26-062882", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, 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": null, "country": "", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062882-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001843384-26-000004", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Decheng Capital Management IV (Cayman), LLC", "who_key": "Decheng Capital Management IV (Cayman), 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": null, "country": "", "headline": "Decheng Capital Management IV (Cayman), LLC moves to a 6.7% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843384/0001843384-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001716774-26-000015", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "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": "Aberdeen Group plc takes a 5.3% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000015-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000514", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset 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": null, "country": "", "headline": "Affinity Asset Advisors, LLC takes a 6.5% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000514-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000919574-26-004991", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, 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": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 7.25% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004991-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001104659-26-062882", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, 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": null, "country": "", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062882-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001843384-26-000004", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Decheng Capital Management IV (Cayman), LLC", "who_key": "Decheng Capital Management IV (Cayman), 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": null, "country": "", "headline": "Decheng Capital Management IV (Cayman), LLC moves to a 6.7% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843384/0001843384-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001716774-26-000015", "src": "13DG", "ticker": "EQ", "cik": "1746466", "company": "Equillium, Inc.", "company_raw": "Equillium, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "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": "Aberdeen Group plc takes a 5.3% passive stake in EQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000015-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}], "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": "Equillium, Inc. - Common Stock", "new_value": "Equillium, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001746466", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001746466", "applied": 1, "detected_at": "2026-10-24T10:53:37.658439"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-12", "close": 14.0, "volume": 913244.0}, {"date": "2018-10-15", "close": 14.0, "volume": 47238.0}, {"date": "2018-10-16", "close": 14.0, "volume": 29592.0}, {"date": "2018-10-17", "close": 14.0, "volume": 11303.0}, {"date": "2018-10-18", "close": 13.92, "volume": 59215.0}, {"date": "2018-10-19", "close": 14.0, "volume": 117236.0}, {"date": "2018-10-22", "close": 14.31, "volume": 13797.0}, {"date": "2018-10-23", "close": 13.85, "volume": 39172.0}, {"date": "2018-10-24", "close": 13.99, "volume": 23070.0}, {"date": "2018-10-25", "close": 14.97, "volume": 153343.0}, {"date": "2018-10-26", "close": 14.85, "volume": 8777.0}, {"date": "2018-10-29", "close": 14.47, "volume": 5134.0}, {"date": "2018-10-30", "close": 14.32, "volume": 12666.0}, {"date": "2018-10-31", "close": 14.0, "volume": 14380.0}, {"date": "2018-11-01", "close": 14.98, "volume": 11790.0}, {"date": "2018-11-02", "close": 15.035, "volume": 6273.0}, {"date": "2018-11-05", "close": 16.34, "volume": 3077.0}, {"date": "2018-11-06", "close": 16.98, "volume": 34212.0}, {"date": "2018-11-07", "close": 17.1, "volume": 48766.0}, {"date": "2018-11-08", "close": 16.99, "volume": 66733.0}, {"date": "2018-11-09", "close": 16.5, "volume": 8392.0}, {"date": "2018-11-12", "close": 15.6, "volume": 13463.0}, {"date": "2018-11-13", "close": 15.55, "volume": 10849.0}, {"date": "2018-11-14", "close": 15.89, "volume": 6847.0}, {"date": "2018-11-15", "close": 15.85, "volume": 48060.0}, {"date": "2018-11-16", "close": 16.9, "volume": 78013.0}, {"date": "2018-11-19", "close": 14.88, "volume": 34125.0}, {"date": "2018-11-20", "close": 14.5, "volume": 19520.0}, {"date": "2018-11-21", "close": 14.6, "volume": 20643.0}, {"date": "2018-11-23", "close": 19.44, "volume": 18661.0}, {"date": "2018-11-26", "close": 16.67, "volume": 39597.0}, {"date": "2018-11-27", "close": 16.47, "volume": 19746.0}, {"date": "2018-11-28", "close": 15.58, "volume": 17495.0}, {"date": "2018-11-29", "close": 14.9, "volume": 28999.0}, {"date": "2018-11-30", "close": 16.4, "volume": 36715.0}, {"date": "2018-12-03", "close": 16.2, "volume": 30739.0}, {"date": "2018-12-04", "close": 15.9, "volume": 40483.0}, {"date": "2018-12-06", "close": 14.41, "volume": 21651.0}, {"date": "2018-12-07", "close": 15.28, "volume": 41944.0}, {"date": "2018-12-10", "close": 14.08, "volume": 18960.0}, {"date": "2018-12-11", "close": 14.39, "volume": 13859.0}, {"date": "2018-12-12", "close": 13.3, "volume": 11241.0}, {"date": "2018-12-13", "close": 12.37, "volume": 20457.0}, {"date": "2018-12-14", "close": 12.0, "volume": 24134.0}, {"date": "2018-12-17", "close": 10.75, "volume": 34504.0}, {"date": "2018-12-18", "close": 11.04, "volume": 49343.0}, {"date": "2018-12-19", "close": 9.89, "volume": 55687.0}, {"date": "2018-12-20", "close": 6.32, "volume": 134091.0}, {"date": "2018-12-21", "close": 7.75, "volume": 550952.0}, {"date": "2018-12-24", "close": 9.0, "volume": 19668.0}, {"date": "2018-12-26", "close": 8.46, "volume": 73901.0}, {"date": "2018-12-27", "close": 7.62, "volume": 67741.0}, {"date": "2018-12-28", "close": 7.81, "volume": 8283.0}, {"date": "2018-12-31", "close": 8.16, "volume": 41978.0}, {"date": "2019-01-02", "close": 7.43, "volume": 165836.0}, {"date": "2019-01-03", "close": 7.06, "volume": 36478.0}, {"date": "2019-01-04", "close": 8.065, "volume": 76207.0}, {"date": "2019-01-07", "close": 10.12, "volume": 44826.0}, {"date": "2019-01-08", "close": 10.9, "volume": 24812.0}, {"date": "2019-01-09", "close": 10.48, "volume": 20279.0}, {"date": "2019-01-10", "close": 10.48, "volume": 4951.0}, {"date": "2019-01-11", "close": 10.57, "volume": 31634.0}, {"date": "2019-01-14", "close": 10.19, "volume": 16689.0}, {"date": "2019-01-15", "close": 10.57, "volume": 76144.0}, {"date": "2019-01-16", "close": 10.57, "volume": 28964.0}, {"date": "2019-01-17", "close": 11.28, "volume": 24584.0}, {"date": "2019-01-18", "close": 12.02, "volume": 33612.0}, {"date": "2019-01-22", "close": 11.53, "volume": 116439.0}, {"date": "2019-01-23", "close": 10.61, "volume": 10539.0}, {"date": "2019-01-24", "close": 10.91, "volume": 25184.0}, {"date": "2019-01-25", "close": 9.87, "volume": 19832.0}, {"date": "2019-01-28", "close": 8.82, "volume": 24982.0}, {"date": "2019-01-29", "close": 8.66, "volume": 7132.0}, {"date": "2019-01-30", "close": 8.25, "volume": 11554.0}, {"date": "2019-01-31", "close": 8.79, "volume": 52508.0}, {"date": "2019-02-01", "close": 8.68, "volume": 7130.0}, {"date": "2019-02-04", "close": 8.62, "volume": 8575.0}, {"date": "2019-02-05", "close": 8.8, "volume": 40140.0}, {"date": "2019-02-06", "close": 8.5, "volume": 13945.0}, {"date": "2019-02-07", "close": 8.25, "volume": 15593.0}, {"date": "2019-02-08", "close": 7.69, "volume": 11830.0}, {"date": "2019-02-11", "close": 7.1, "volume": 52627.0}, {"date": "2019-02-12", "close": 7.19, "volume": 20462.0}, {"date": "2019-02-13", "close": 7.16, "volume": 50654.0}, {"date": "2019-02-14", "close": 6.53, "volume": 8453.0}, {"date": "2019-02-15", "close": 6.51, "volume": 24042.0}, {"date": "2019-02-19", "close": 6.9, "volume": 31126.0}, {"date": "2019-02-20", "close": 6.04, "volume": 30882.0}, {"date": "2019-02-21", "close": 5.84, "volume": 75751.0}, {"date": "2019-02-22", "close": 6.0, "volume": 62471.0}, {"date": "2019-02-25", "close": 6.61, "volume": 29669.0}, {"date": "2019-02-26", "close": 7.38, "volume": 29363.0}, {"date": "2019-02-27", "close": 7.62, "volume": 19173.0}, {"date": "2019-02-28", "close": 7.87, "volume": 20539.0}, {"date": "2019-03-01", "close": 7.55, "volume": 21055.0}, {"date": "2019-03-04", "close": 7.53, "volume": 16967.0}, {"date": "2019-03-05", "close": 7.48, "volume": 15154.0}, {"date": "2019-03-06", "close": 7.37, "volume": 33583.0}, {"date": "2019-03-07", "close": 7.46, "volume": 8957.0}, {"date": "2019-03-08", "close": 7.45, "volume": 13227.0}, {"date": "2019-03-11", "close": 7.62, "volume": 7756.0}, {"date": "2019-03-12", "close": 7.73, "volume": 14397.0}, {"date": "2019-03-13", "close": 7.78, "volume": 29787.0}, {"date": "2019-03-14", "close": 7.15, "volume": 46537.0}, {"date": "2019-03-15", "close": 7.37, "volume": 20428.0}, {"date": "2019-03-18", "close": 7.0, "volume": 10549.0}, {"date": "2019-03-19", "close": 7.35, "volume": 10416.0}, {"date": "2019-03-20", "close": 7.31, "volume": 4787.0}, {"date": "2019-03-21", "close": 6.91, "volume": 12543.0}, {"date": "2019-03-22", "close": 6.81, "volume": 10818.0}, {"date": "2019-03-25", "close": 7.0, "volume": 11034.0}, {"date": "2019-03-26", "close": 7.51, "volume": 31923.0}, {"date": "2019-03-27", "close": 7.54, "volume": 8677.0}, {"date": "2019-03-28", "close": 7.97, "volume": 11875.0}, {"date": "2019-03-29", "close": 8.0, "volume": 24977.0}, {"date": "2019-04-01", "close": 8.2, "volume": 24749.0}, {"date": "2019-04-02", "close": 7.41, "volume": 22735.0}, {"date": "2019-04-03", "close": 7.18, "volume": 7759.0}, {"date": "2019-04-04", "close": 7.15, "volume": 6526.0}, {"date": "2019-04-05", "close": 7.46, "volume": 8528.0}, {"date": "2019-04-08", "close": 7.51, "volume": 14361.0}, {"date": "2019-04-09", "close": 6.87, "volume": 8804.0}, {"date": "2019-04-10", "close": 7.23, "volume": 10780.0}, {"date": "2019-04-11", "close": 6.65, "volume": 19875.0}, {"date": "2019-04-12", "close": 6.61, "volume": 12362.0}, {"date": "2019-04-15", "close": 6.06, "volume": 30578.0}, {"date": "2019-04-16", "close": 5.65, "volume": 31007.0}, {"date": "2019-04-17", "close": 5.48, "volume": 54241.0}, {"date": "2019-04-18", "close": 5.35, "volume": 36386.0}, {"date": "2019-04-22", "close": 5.51, "volume": 32424.0}, {"date": "2019-04-23", "close": 5.42, "volume": 22633.0}, {"date": "2019-04-24", "close": 5.28, "volume": 8444.0}, {"date": "2019-04-25", "close": 5.38, "volume": 17829.0}, {"date": "2019-04-26", "close": 5.99, "volume": 10192.0}, {"date": "2019-04-29", "close": 6.14, "volume": 57608.0}, {"date": "2019-04-30", "close": 6.24, "volume": 5540.0}, {"date": "2019-05-01", "close": 6.39, "volume": 17157.0}, {"date": "2019-05-02", "close": 6.33, "volume": 92978.0}, {"date": "2019-05-03", "close": 6.75, "volume": 6655.0}, {"date": "2019-05-06", "close": 6.92, "volume": 7109.0}, {"date": "2019-05-07", "close": 7.71, "volume": 27469.0}, {"date": "2019-05-08", "close": 6.08, "volume": 105702.0}, {"date": "2019-05-09", "close": 6.04, "volume": 10448.0}, {"date": "2019-05-10", "close": 5.98, "volume": 16680.0}, {"date": "2019-05-13", "close": 6.08, "volume": 18343.0}, {"date": "2019-05-14", "close": 6.1, "volume": 56643.0}, {"date": "2019-05-15", "close": 6.05, "volume": 13415.0}, {"date": "2019-05-16", "close": 6.12, "volume": 5289.0}, {"date": "2019-05-17", "close": 6.13, "volume": 2604.0}, {"date": "2019-05-20", "close": 6.57, "volume": 15625.0}, {"date": "2019-05-21", "close": 7.73, "volume": 36186.0}, {"date": "2019-05-22", "close": 6.59, "volume": 11138.0}, {"date": "2019-05-23", "close": 6.11, "volume": 15166.0}, {"date": "2019-05-24", "close": 6.07, "volume": 11306.0}, {"date": "2019-05-28", "close": 6.2, "volume": 7500.0}, {"date": "2019-05-29", "close": 6.17, "volume": 14299.0}, {"date": "2019-05-30", "close": 6.6, "volume": 35207.0}, {"date": "2019-05-31", "close": 6.45, "volume": 23951.0}, {"date": "2019-06-03", "close": 6.39, "volume": 35484.0}, {"date": "2019-06-04", "close": 6.34, "volume": 7633.0}, {"date": "2019-06-05", "close": 6.25, "volume": 14013.0}, {"date": "2019-06-06", "close": 6.0, "volume": 14438.0}, {"date": "2019-06-07", "close": 6.01, "volume": 18933.0}, {"date": "2019-06-10", "close": 6.18, "volume": 21579.0}, {"date": "2019-06-11", "close": 6.01, "volume": 17498.0}, {"date": "2019-06-12", "close": 6.0, "volume": 44693.0}, {"date": "2019-06-13", "close": 6.03, "volume": 37652.0}, {"date": "2019-06-14", "close": 6.0, "volume": 31893.0}, {"date": "2019-06-17", "close": 6.01, "volume": 30358.0}, {"date": "2019-06-18", "close": 6.06, "volume": 24966.0}, {"date": "2019-06-19", "close": 6.01, "volume": 45068.0}, {"date": "2019-06-20", "close": 6.1, "volume": 32406.0}, {"date": "2019-06-21", "close": 6.0, "volume": 24034.0}, {"date": "2019-06-24", "close": 5.63, "volume": 40294.0}, {"date": "2019-06-25", "close": 5.92, "volume": 21910.0}, {"date": "2019-06-26", "close": 5.7, "volume": 29684.0}, {"date": "2019-06-27", "close": 5.75, "volume": 18335.0}, {"date": "2019-06-28", "close": 5.66, "volume": 476123.0}, {"date": "2019-07-01", "close": 5.44, "volume": 30974.0}, {"date": "2019-07-02", "close": 5.6, "volume": 57876.0}, {"date": "2019-07-03", "close": 5.51, "volume": 33536.0}, {"date": "2019-07-05", "close": 5.5, "volume": 6680.0}, {"date": "2019-07-08", "close": 5.5, "volume": 9573.0}, {"date": "2019-07-09", "close": 5.5, "volume": 7201.0}, {"date": "2019-07-10", "close": 5.51, "volume": 14330.0}, {"date": "2019-07-11", "close": 5.5, "volume": 8751.0}, {"date": "2019-07-12", "close": 5.5, "volume": 8291.0}, {"date": "2019-07-15", "close": 5.47, "volume": 3932.0}, {"date": "2019-07-16", "close": 5.5, "volume": 12390.0}, {"date": "2019-07-17", "close": 5.5, "volume": 12168.0}, {"date": "2019-07-18", "close": 5.45, "volume": 7984.0}, {"date": "2019-07-19", "close": 5.51, "volume": 15195.0}, {"date": "2019-07-22", "close": 5.44, "volume": 15883.0}, {"date": "2019-07-23", "close": 5.19, "volume": 8186.0}, {"date": "2019-07-24", "close": 4.99, "volume": 19531.0}, {"date": "2019-07-25", "close": 4.65, "volume": 134665.0}, {"date": "2019-07-26", "close": 4.56, "volume": 7734.0}, {"date": "2019-07-29", "close": 4.3, "volume": 177893.0}, {"date": "2019-07-30", "close": 4.25, "volume": 112905.0}, {"date": "2019-07-31", "close": 4.1, "volume": 12351.0}, {"date": "2019-08-01", "close": 3.95, "volume": 99895.0}, {"date": "2019-08-02", "close": 4.16, "volume": 30204.0}, {"date": "2019-08-05", "close": 4.0, "volume": 48174.0}, {"date": "2019-08-06", "close": 3.31, "volume": 39604.0}, {"date": "2019-08-07", "close": 3.45, "volume": 23599.0}, {"date": "2019-08-08", "close": 3.74, "volume": 8166.0}, {"date": "2019-08-09", "close": 3.78, "volume": 28720.0}, {"date": "2019-08-12", "close": 3.56, "volume": 6244.0}, {"date": "2019-08-13", "close": 3.76, "volume": 22317.0}, {"date": "2019-08-14", "close": 3.61, "volume": 13458.0}, {"date": "2019-08-15", "close": 3.91, "volume": 19549.0}, {"date": "2019-08-16", "close": 4.05, "volume": 8117.0}, {"date": "2019-08-19", "close": 4.1, "volume": 7175.0}, {"date": "2019-08-20", "close": 4.05, "volume": 2773.0}, {"date": "2019-08-21", "close": 4.0, "volume": 10069.0}, {"date": "2019-08-22", "close": 4.05, "volume": 3889.0}, {"date": "2019-08-23", "close": 4.05, "volume": 13089.0}, {"date": "2019-08-26", "close": 3.89, "volume": 5209.0}, {"date": "2019-08-27", "close": 3.62, "volume": 7690.0}, {"date": "2019-08-28", "close": 3.71, "volume": 5449.0}, {"date": "2019-08-29", "close": 4.02, "volume": 4175.0}, {"date": "2019-08-30", "close": 3.86, "volume": 4421.0}, {"date": "2019-09-03", "close": 3.57, "volume": 18459.0}, {"date": "2019-09-04", "close": 3.64, "volume": 2681.0}, {"date": "2019-09-05", "close": 4.0316, "volume": 923.0}, {"date": "2019-09-06", "close": 3.95, "volume": 3552.0}, {"date": "2019-09-09", "close": 3.7, "volume": 1243.0}, {"date": "2019-09-10", "close": 3.67, "volume": 102674.0}, {"date": "2019-09-11", "close": 3.76, "volume": 92780.0}, {"date": "2019-09-12", "close": 3.77, "volume": 68079.0}, {"date": "2019-09-13", "close": 3.81, "volume": 3445.0}, {"date": "2019-09-16", "close": 4.08, "volume": 6490.0}, {"date": "2019-09-17", "close": 3.86, "volume": 2183.0}, {"date": "2019-09-18", "close": 3.68, "volume": 25802.0}, {"date": "2019-09-19", "close": 3.67, "volume": 5429.0}, {"date": "2019-09-20", "close": 3.83, "volume": 7880.0}, {"date": "2019-09-23", "close": 3.86, "volume": 32421.0}, {"date": "2019-09-24", "close": 3.84, "volume": 15192.0}, {"date": "2019-09-25", "close": 3.74, "volume": 12901.0}, {"date": "2019-09-26", "close": 3.91, "volume": 15922.0}, {"date": "2019-09-27", "close": 3.73, "volume": 34737.0}, {"date": "2019-09-30", "close": 3.8, "volume": 34725.0}, {"date": "2019-10-01", "close": 3.65, "volume": 37659.0}, {"date": "2019-10-02", "close": 3.7, "volume": 31032.0}, {"date": "2019-10-03", "close": 3.66, "volume": 1945.0}, {"date": "2019-10-04", "close": 4.11, "volume": 33519.0}, {"date": "2019-10-07", "close": 4.02, "volume": 4331.0}, {"date": "2019-10-08", "close": 4.0301, "volume": 7582.0}, {"date": "2019-10-09", "close": 4.26, "volume": 15742.0}, {"date": "2019-10-10", "close": 4.07, "volume": 25463.0}, {"date": "2019-10-11", "close": 3.65, "volume": 33805.0}, {"date": "2019-10-14", "close": 3.6601, "volume": 4594.0}, {"date": "2019-10-15", "close": 3.63, "volume": 40647.0}, {"date": "2019-10-16", "close": 3.54, "volume": 14070.0}, {"date": "2019-10-17", "close": 3.5, "volume": 1009656.0}, {"date": "2019-10-18", "close": 3.2871, "volume": 6599.0}, {"date": "2019-10-21", "close": 3.5, "volume": 2001.0}, {"date": "2019-10-22", "close": 3.47, "volume": 2673.0}, {"date": "2019-10-23", "close": 3.51, "volume": 1088.0}, {"date": "2019-10-24", "close": 3.0, "volume": 25518.0}, {"date": "2019-10-25", "close": 3.25, "volume": 12832.0}, {"date": "2019-10-28", "close": 3.19, "volume": 7180.0}, {"date": "2019-10-29", "close": 3.34, "volume": 6640.0}, {"date": "2019-10-30", "close": 3.175, "volume": 5062.0}, {"date": "2019-10-31", "close": 3.57, "volume": 4621.0}, {"date": "2019-11-01", "close": 3.45, "volume": 24116.0}, {"date": "2019-11-04", "close": 3.695, "volume": 7895.0}, {"date": "2019-11-05", "close": 3.27, "volume": 9972.0}, {"date": "2019-11-06", "close": 3.3022, "volume": 6776.0}, {"date": "2019-11-07", "close": 3.2023, "volume": 3122.0}, {"date": "2019-11-08", "close": 3.33, "volume": 8213.0}, {"date": "2019-11-11", "close": 3.26, "volume": 6050.0}, {"date": "2019-11-12", "close": 3.48, "volume": 2937.0}, {"date": "2019-11-13", "close": 3.2196, "volume": 11552.0}, {"date": "2019-11-14", "close": 3.65, "volume": 154659.0}, {"date": "2019-11-15", "close": 3.4905, "volume": 3865.0}, {"date": "2019-11-18", "close": 3.65, "volume": 31399.0}, {"date": "2019-11-19", "close": 3.5601, "volume": 10014.0}, {"date": "2019-11-20", "close": 3.5, "volume": 23183.0}, {"date": "2019-11-21", "close": 3.55, "volume": 2718.0}, {"date": "2019-11-22", "close": 3.36, "volume": 11397.0}, {"date": "2019-11-25", "close": 3.22, "volume": 5772.0}, {"date": "2019-11-26", "close": 3.19, "volume": 12062.0}, {"date": "2019-11-27", "close": 3.26, "volume": 3580.0}, {"date": "2019-11-29", "close": 3.25, "volume": 211.0}, {"date": "2019-12-02", "close": 3.31, "volume": 17635.0}, {"date": "2019-12-03", "close": 3.99, "volume": 100651.0}, {"date": "2019-12-04", "close": 3.96, "volume": 25132.0}, {"date": "2019-12-05", "close": 4.1135, "volume": 7716.0}, {"date": "2019-12-06", "close": 3.84, "volume": 19946.0}, {"date": "2019-12-09", "close": 4.05, "volume": 13848.0}, {"date": "2019-12-10", "close": 4.75, "volume": 536977.0}, {"date": "2019-12-11", "close": 4.75, "volume": 40949.0}, {"date": "2019-12-12", "close": 4.75, "volume": 35439.0}, {"date": "2019-12-13", "close": 5.0, "volume": 57379.0}, {"date": "2019-12-16", "close": 4.83, "volume": 96456.0}, {"date": "2019-12-17", "close": 4.87, "volume": 38256.0}, {"date": "2019-12-18", "close": 4.51, "volume": 31536.0}, {"date": "2019-12-19", "close": 4.54, "volume": 19081.0}, {"date": "2019-12-20", "close": 4.69, "volume": 25670.0}, {"date": "2019-12-23", "close": 4.38, "volume": 25556.0}, {"date": "2019-12-24", "close": 4.28, "volume": 31706.0}, {"date": "2019-12-26", "close": 3.92, "volume": 61543.0}, {"date": "2019-12-27", "close": 4.03, "volume": 12678.0}, {"date": "2019-12-30", "close": 4.19, "volume": 54349.0}, {"date": "2019-12-31", "close": 3.38, "volume": 217531.0}, {"date": "2020-01-02", "close": 4.09, "volume": 71363.0}, {"date": "2020-01-03", "close": 4.4, "volume": 52279.0}, {"date": "2020-01-06", "close": 4.38, "volume": 41324.0}, {"date": "2020-01-07", "close": 4.41, "volume": 37907.0}, {"date": "2020-01-08", "close": 4.52, "volume": 13513.0}, {"date": "2020-01-09", "close": 4.47, "volume": 43259.0}, {"date": "2020-01-10", "close": 4.39, "volume": 103163.0}, {"date": "2020-01-13", "close": 4.5898, "volume": 46459.0}, {"date": "2020-01-14", "close": 4.66, "volume": 36706.0}, {"date": "2020-01-15", "close": 4.51, "volume": 19610.0}, {"date": "2020-01-16", "close": 4.61, "volume": 33830.0}, {"date": "2020-01-17", "close": 4.62, "volume": 43067.0}, {"date": "2020-01-21", "close": 4.41, "volume": 32073.0}, {"date": "2020-01-22", "close": 4.14, "volume": 34842.0}, {"date": "2020-01-23", "close": 4.28, "volume": 13370.0}, {"date": "2020-01-24", "close": 5.1, "volume": 253267.0}, {"date": "2020-01-27", "close": 5.05, "volume": 67755.0}, {"date": "2020-01-28", "close": 5.0, "volume": 20985.0}, {"date": "2020-01-29", "close": 4.99, "volume": 34238.0}, {"date": "2020-01-30", "close": 4.77, "volume": 17688.0}, {"date": "2020-01-31", "close": 4.57, "volume": 53829.0}, {"date": "2020-02-03", "close": 4.49, "volume": 13689.0}, {"date": "2020-02-04", "close": 4.3, "volume": 47889.0}, {"date": "2020-02-05", "close": 4.77, "volume": 34747.0}, {"date": "2020-02-06", "close": 4.7, "volume": 25963.0}, {"date": "2020-02-07", "close": 4.81, "volume": 6641.0}, {"date": "2020-02-10", "close": 4.82, "volume": 15937.0}, {"date": "2020-02-11", "close": 4.95, "volume": 10120.0}, {"date": "2020-02-12", "close": 4.96, "volume": 15728.0}, {"date": "2020-02-13", "close": 4.98, "volume": 11466.0}, {"date": "2020-02-14", "close": 4.97, "volume": 8664.0}, {"date": "2020-02-18", "close": 5.055, "volume": 42332.0}, {"date": "2020-02-19", "close": 5.03, "volume": 54841.0}, {"date": "2020-02-20", "close": 5.08, "volume": 7944.0}, {"date": "2020-02-21", "close": 5.13, "volume": 24588.0}, {"date": "2020-02-24", "close": 5.5, "volume": 23610.0}, {"date": "2020-02-25", "close": 5.36, "volume": 13293.0}, {"date": "2020-02-26", "close": 5.31, "volume": 5076.0}, {"date": "2020-02-27", "close": 5.09, "volume": 35226.0}, {"date": "2020-02-28", "close": 4.81, "volume": 36235.0}, {"date": "2020-03-02", "close": 5.1, "volume": 19681.0}, {"date": "2020-03-03", "close": 4.79, "volume": 8810.0}, {"date": "2020-03-04", "close": 4.89, "volume": 7755.0}, {"date": "2020-03-05", "close": 4.79, "volume": 14468.0}, {"date": "2020-03-06", "close": 5.14, "volume": 11424.0}, {"date": "2020-03-09", "close": 4.25, "volume": 26420.0}, {"date": "2020-03-10", "close": 3.6, "volume": 91012.0}, {"date": "2020-03-11", "close": 3.5, "volume": 26081.0}, {"date": "2020-03-12", "close": 3.48, "volume": 6971.0}, {"date": "2020-03-13", "close": 2.9812, "volume": 12738.0}, {"date": "2020-03-16", "close": 2.42, "volume": 15682.0}, {"date": "2020-03-17", "close": 3.25, "volume": 33122.0}, {"date": "2020-03-18", "close": 2.96, "volume": 25836.0}, {"date": "2020-03-19", "close": 3.94, "volume": 22880.0}, {"date": "2020-03-20", "close": 3.23, "volume": 15991.0}, {"date": "2020-03-23", "close": 2.8, "volume": 7477.0}, {"date": "2020-03-24", "close": 2.3, "volume": 44321.0}, {"date": "2020-03-25", "close": 2.65, "volume": 25902.0}, {"date": "2020-03-26", "close": 2.74, "volume": 7182.0}, {"date": "2020-03-27", "close": 2.62, "volume": 23397.0}, {"date": "2020-03-30", "close": 2.6, "volume": 10658.0}, {"date": "2020-03-31", "close": 2.71, "volume": 10980.0}, {"date": "2020-04-01", "close": 2.48, "volume": 34976.0}, {"date": "2020-04-02", "close": 2.45, "volume": 15099.0}, {"date": "2020-04-03", "close": 2.34, "volume": 6171.0}, {"date": "2020-04-06", "close": 2.395, "volume": 8782.0}, {"date": "2020-04-07", "close": 2.37, "volume": 7170.0}, {"date": "2020-04-08", "close": 2.43, "volume": 24571.0}, {"date": "2020-04-09", "close": 2.53, "volume": 13365.0}, {"date": "2020-04-13", "close": 2.54, "volume": 44033.0}, {"date": "2020-04-14", "close": 2.96, "volume": 19509.0}, {"date": "2020-04-15", "close": 2.5, "volume": 48732.0}, {"date": "2020-04-16", "close": 2.73, "volume": 29672.0}, {"date": "2020-04-17", "close": 2.7341, "volume": 10374.0}, {"date": "2020-04-20", "close": 2.6457, "volume": 7938.0}, {"date": "2020-04-21", "close": 2.5, "volume": 7323.0}, {"date": "2020-04-22", "close": 2.45, "volume": 21158.0}, {"date": "2020-04-23", "close": 2.77, "volume": 20932.0}, {"date": "2020-04-24", "close": 2.85, "volume": 26844.0}, {"date": "2020-04-27", "close": 2.9134, "volume": 13022.0}, {"date": "2020-04-28", "close": 2.703, "volume": 77193.0}, {"date": "2020-04-29", "close": 2.855, "volume": 15587.0}, {"date": "2020-04-30", "close": 2.73, "volume": 9150.0}, {"date": "2020-05-01", "close": 2.52, "volume": 15126.0}, {"date": "2020-05-04", "close": 2.6, "volume": 10420.0}, {"date": "2020-05-05", "close": 2.68, "volume": 21012.0}, {"date": "2020-05-06", "close": 2.6757, "volume": 4114.0}, {"date": "2020-05-07", "close": 2.975, "volume": 46006.0}, {"date": "2020-05-08", "close": 3.31, "volume": 20866.0}, {"date": "2020-05-11", "close": 3.22, "volume": 11415.0}, {"date": "2020-05-12", "close": 3.35, "volume": 31602.0}, {"date": "2020-05-13", "close": 3.0361, "volume": 10383.0}, {"date": "2020-05-14", "close": 2.85, "volume": 20623.0}, {"date": "2020-05-15", "close": 2.98, "volume": 924.0}, {"date": "2020-05-18", "close": 2.66, "volume": 20232.0}, {"date": "2020-05-19", "close": 2.8, "volume": 34929.0}, {"date": "2020-05-20", "close": 2.99, "volume": 27161.0}, {"date": "2020-05-21", "close": 3.065, "volume": 6824.0}, {"date": "2020-05-22", "close": 3.08, "volume": 7714.0}, {"date": "2020-05-26", "close": 3.291, "volume": 55842.0}, {"date": "2020-05-27", "close": 3.525, "volume": 18910.0}, {"date": "2020-05-28", "close": 3.53, "volume": 14799.0}, {"date": "2020-05-29", "close": 3.45, "volume": 15593.0}, {"date": "2020-06-01", "close": 3.505, "volume": 32273.0}, {"date": "2020-06-02", "close": 3.4, "volume": 20077.0}, {"date": "2020-06-03", "close": 3.24, "volume": 14552.0}, {"date": "2020-06-04", "close": 3.04, "volume": 43058.0}, {"date": "2020-06-05", "close": 2.9599, "volume": 32264.0}, {"date": "2020-06-08", "close": 3.0, "volume": 44297.0}, {"date": "2020-06-09", "close": 3.0, "volume": 25409.0}, {"date": "2020-06-10", "close": 2.84, "volume": 50491.0}, {"date": "2020-06-11", "close": 2.7679, "volume": 33334.0}, {"date": "2020-06-12", "close": 2.69, "volume": 21450.0}, {"date": "2020-06-15", "close": 2.89, "volume": 39913.0}, {"date": "2020-06-16", "close": 2.87, "volume": 39915.0}, {"date": "2020-06-17", "close": 2.72, "volume": 10791.0}, {"date": "2020-06-18", "close": 2.76, "volume": 23973.0}, {"date": "2020-06-19", "close": 2.73, "volume": 25736.0}, {"date": "2020-06-22", "close": 2.62, "volume": 34843.0}, {"date": "2020-06-23", "close": 2.63, "volume": 59223.0}, {"date": "2020-06-24", "close": 2.69, "volume": 141787.0}, {"date": "2020-06-25", "close": 2.7, "volume": 128192.0}, {"date": "2020-06-26", "close": 2.88, "volume": 128328.0}, {"date": "2020-06-29", "close": 2.83, "volume": 21534.0}, {"date": "2020-06-30", "close": 2.95, "volume": 18552.0}, {"date": "2020-07-01", "close": 2.8, "volume": 20626.0}, {"date": "2020-07-02", "close": 2.78, "volume": 25260.0}, {"date": "2020-07-06", "close": 2.825, "volume": 21055.0}, {"date": "2020-07-07", "close": 2.83, "volume": 67364.0}, {"date": "2020-07-08", "close": 2.8, "volume": 25450.0}, {"date": "2020-07-09", "close": 3.3157, "volume": 167930.0}, {"date": "2020-07-10", "close": 3.19, "volume": 48232.0}, {"date": "2020-07-13", "close": 26.5, "volume": 100657000.0}, {"date": "2020-07-14", "close": 13.98, "volume": 19452730.0}, {"date": "2020-07-15", "close": 17.33, "volume": 19378060.0}, {"date": "2020-07-16", "close": 14.77, "volume": 2283803.0}, {"date": "2020-07-17", "close": 13.86, "volume": 1361059.0}, {"date": "2020-07-20", "close": 13.64, "volume": 725973.0}, {"date": "2020-07-21", "close": 12.7, "volume": 845406.0}, {"date": "2020-07-22", "close": 13.38, "volume": 6717622.0}, {"date": "2020-07-23", "close": 13.26, "volume": 963555.0}, {"date": "2020-07-24", "close": 13.31, "volume": 521364.0}, {"date": "2020-07-27", "close": 12.65, "volume": 347037.0}, {"date": "2020-07-28", "close": 11.76, "volume": 449288.0}, {"date": "2020-07-29", "close": 11.44, "volume": 414833.0}, {"date": "2020-07-30", "close": 10.69, "volume": 444282.0}, {"date": "2020-07-31", "close": 9.65, "volume": 547384.0}, {"date": "2020-08-03", "close": 10.1, "volume": 395531.0}, {"date": "2020-08-04", "close": 10.37, "volume": 481833.0}, {"date": "2020-08-05", "close": 10.63, "volume": 320543.0}, {"date": "2020-08-06", "close": 9.75, "volume": 450043.0}, {"date": "2020-08-07", "close": 9.48, "volume": 180587.0}, {"date": "2020-08-10", "close": 10.05, "volume": 1346065.0}, {"date": "2020-08-11", "close": 10.11, "volume": 1987170.0}, {"date": "2020-08-12", "close": 8.97, "volume": 847961.0}, {"date": "2020-08-13", "close": 8.82, "volume": 472868.0}, {"date": "2020-08-14", "close": 7.24, "volume": 2750769.0}, {"date": "2020-08-17", "close": 7.11, "volume": 753186.0}, {"date": "2020-08-18", "close": 6.84, "volume": 692099.0}, {"date": "2020-08-19", "close": 6.85, "volume": 691592.0}, {"date": "2020-08-20", "close": 6.84, "volume": 405722.0}, {"date": "2020-08-21", "close": 6.88, "volume": 384914.0}, {"date": "2020-08-24", "close": 6.72, "volume": 521798.0}, {"date": "2020-08-25", "close": 7.04, "volume": 496942.0}, {"date": "2020-08-26", "close": 6.86, "volume": 407766.0}, {"date": "2020-08-27", "close": 5.98, "volume": 611789.0}, {"date": "2020-08-28", "close": 6.08, "volume": 577613.0}, {"date": "2020-08-31", "close": 5.89, "volume": 420563.0}, {"date": "2020-09-01", "close": 5.46, "volume": 438921.0}, {"date": "2020-09-02", "close": 5.33, "volume": 297927.0}, {"date": "2020-09-03", "close": 5.18, "volume": 374583.0}, {"date": "2020-09-04", "close": 5.06, "volume": 395394.0}, {"date": "2020-09-08", "close": 5.16, "volume": 288294.0}, {"date": "2020-09-09", "close": 5.25, "volume": 274402.0}, {"date": "2020-09-10", "close": 5.12, "volume": 120718.0}, {"date": "2020-09-11", "close": 5.56, "volume": 372458.0}, {"date": "2020-09-14", "close": 5.72, "volume": 457303.0}, {"date": "2020-09-15", "close": 6.01, "volume": 3969590.0}, {"date": "2020-09-16", "close": 6.32, "volume": 574839.0}, {"date": "2020-09-17", "close": 6.37, "volume": 317396.0}, {"date": "2020-09-18", "close": 6.41, "volume": 686517.0}, {"date": "2020-09-21", "close": 6.78, "volume": 342259.0}, {"date": "2020-09-22", "close": 6.31, "volume": 324961.0}, {"date": "2020-09-23", "close": 5.61, "volume": 351324.0}, {"date": "2020-09-24", "close": 5.6, "volume": 179646.0}, {"date": "2020-09-25", "close": 5.75, "volume": 134094.0}, {"date": "2020-09-28", "close": 5.63, "volume": 139516.0}, {"date": "2020-09-29", "close": 5.74, "volume": 157313.0}, {"date": "2020-09-30", "close": 5.77, "volume": 414956.0}, {"date": "2020-10-01", "close": 6.08, "volume": 226966.0}, {"date": "2020-10-02", "close": 6.0, "volume": 203603.0}, {"date": "2020-10-05", "close": 6.36, "volume": 206252.0}, {"date": "2020-10-06", "close": 6.15, "volume": 190910.0}, {"date": "2020-10-07", "close": 6.58, "volume": 172365.0}, {"date": "2020-10-08", "close": 6.27, "volume": 192637.0}, {"date": "2020-10-09", "close": 6.45, "volume": 131903.0}, {"date": "2020-10-12", "close": 6.16, "volume": 303344.0}, {"date": "2020-10-13", "close": 6.15, "volume": 139409.0}, {"date": "2020-10-14", "close": 6.12, "volume": 163268.0}, {"date": "2020-10-15", "close": 5.64, "volume": 269887.0}, {"date": "2020-10-16", "close": 6.16, "volume": 216104.0}, {"date": "2020-10-19", "close": 5.85, "volume": 112812.0}, {"date": "2020-10-20", "close": 5.69, "volume": 172419.0}, {"date": "2020-10-21", "close": 5.61, "volume": 94868.0}, {"date": "2020-10-22", "close": 5.81, "volume": 154623.0}, {"date": "2020-10-23", "close": 5.84, "volume": 86135.0}, {"date": "2020-10-26", "close": 5.66, "volume": 67113.0}, {"date": "2020-10-27", "close": 5.76, "volume": 62042.0}, {"date": "2020-10-28", "close": 5.45, "volume": 107091.0}, {"date": "2020-10-29", "close": 6.0, "volume": 2230037.0}, {"date": "2020-10-30", "close": 6.35, "volume": 17634610.0}, {"date": "2020-11-02", "close": 5.28, "volume": 1854585.0}, {"date": "2020-11-03", "close": 5.06, "volume": 498919.0}, {"date": "2020-11-04", "close": 5.04, "volume": 551579.0}, {"date": "2020-11-05", "close": 4.89, "volume": 417180.0}, {"date": "2020-11-06", "close": 4.45, "volume": 1275528.0}, {"date": "2020-11-09", "close": 3.55, "volume": 1395566.0}, {"date": "2020-11-10", "close": 3.48, "volume": 1556080.0}, {"date": "2020-11-11", "close": 5.04, "volume": 36224460.0}, {"date": "2020-11-12", "close": 4.48, "volume": 2061666.0}, {"date": "2020-11-13", "close": 4.53, "volume": 525551.0}, {"date": "2020-11-16", "close": 4.58, "volume": 534245.0}, {"date": "2020-11-17", "close": 4.47, "volume": 326838.0}, {"date": "2020-11-18", "close": 4.3, "volume": 426161.0}, {"date": "2020-11-19", "close": 4.69, "volume": 670468.0}, {"date": "2020-11-20", "close": 4.91, "volume": 670927.0}, {"date": "2020-11-23", "close": 5.25, "volume": 2207298.0}, {"date": "2020-11-24", "close": 5.09, "volume": 704336.0}, {"date": "2020-11-25", "close": 4.91, "volume": 1782964.0}, {"date": "2020-11-27", "close": 4.92, "volume": 442251.0}, {"date": "2020-11-30", "close": 5.2, "volume": 1226183.0}, {"date": "2020-12-01", "close": 4.96, "volume": 583119.0}, {"date": "2020-12-02", "close": 5.04, "volume": 493267.0}, {"date": "2020-12-03", "close": 4.93, "volume": 338550.0}, {"date": "2020-12-04", "close": 4.9, "volume": 430666.0}, {"date": "2020-12-07", "close": 4.72, "volume": 339790.0}, {"date": "2020-12-08", "close": 4.83, "volume": 288361.0}, {"date": "2020-12-09", "close": 4.59, "volume": 249553.0}, {"date": "2020-12-10", "close": 4.76, "volume": 185982.0}, {"date": "2020-12-11", "close": 4.86, "volume": 208238.0}, {"date": "2020-12-14", "close": 4.82, "volume": 189343.0}, {"date": "2020-12-15", "close": 4.82, "volume": 223583.0}, {"date": "2020-12-16", "close": 4.92, "volume": 308795.0}, {"date": "2020-12-17", "close": 4.79, "volume": 191693.0}, {"date": "2020-12-18", "close": 4.95, "volume": 368740.0}, {"date": "2020-12-21", "close": 4.74, "volume": 223146.0}, {"date": "2020-12-22", "close": 4.84, "volume": 153464.0}, {"date": "2020-12-23", "close": 4.7, "volume": 161718.0}, {"date": "2020-12-24", "close": 4.66, "volume": 156026.0}, {"date": "2020-12-28", "close": 4.36, "volume": 352503.0}, {"date": "2020-12-29", "close": 6.18, "volume": 10817260.0}, {"date": "2020-12-30", "close": 5.44, "volume": 3692876.0}, {"date": "2020-12-31", "close": 5.35, "volume": 1380564.0}, {"date": "2021-01-04", "close": 5.03, "volume": 929104.0}, {"date": "2021-01-05", "close": 5.29, "volume": 520176.0}, {"date": "2021-01-06", "close": 5.05, "volume": 750649.0}, {"date": "2021-01-07", "close": 5.36, "volume": 543899.0}, {"date": "2021-01-08", "close": 5.29, "volume": 279027.0}, {"date": "2021-01-11", "close": 5.2, "volume": 240275.0}, {"date": "2021-01-12", "close": 5.28, "volume": 231018.0}, {"date": "2021-01-13", "close": 5.56, "volume": 497151.0}, {"date": "2021-01-14", "close": 5.28, "volume": 439598.0}, {"date": "2021-01-15", "close": 5.2, "volume": 253141.0}, {"date": "2021-01-19", "close": 5.51, "volume": 351346.0}, {"date": "2021-01-20", "close": 5.49, "volume": 303123.0}, {"date": "2021-01-21", "close": 5.72, "volume": 537007.0}, {"date": "2021-01-22", "close": 6.01, "volume": 570540.0}, {"date": "2021-01-25", "close": 6.8, "volume": 1227141.0}, {"date": "2021-01-26", "close": 6.38, "volume": 425141.0}, {"date": "2021-01-27", "close": 5.9, "volume": 546941.0}, {"date": "2021-01-28", "close": 6.11, "volume": 384980.0}, {"date": "2021-01-29", "close": 5.73, "volume": 465464.0}, {"date": "2021-02-01", "close": 6.11, "volume": 374534.0}, {"date": "2021-02-02", "close": 6.11, "volume": 267578.0}, {"date": "2021-02-03", "close": 6.62, "volume": 480484.0}, {"date": "2021-02-04", "close": 7.79, "volume": 1659204.0}, {"date": "2021-02-05", "close": 8.49, "volume": 1232677.0}, {"date": "2021-02-08", "close": 9.33, "volume": 1310093.0}, {"date": "2021-02-09", "close": 8.86, "volume": 746207.0}, {"date": "2021-02-10", "close": 9.61, "volume": 723768.0}, {"date": "2021-02-11", "close": 10.42, "volume": 916687.0}, {"date": "2021-02-12", "close": 10.5, "volume": 3181944.0}, {"date": "2021-02-16", "close": 9.82, "volume": 594790.0}, {"date": "2021-02-17", "close": 9.26, "volume": 523564.0}, {"date": "2021-02-18", "close": 9.24, "volume": 246927.0}, {"date": "2021-02-19", "close": 9.26, "volume": 338410.0}, {"date": "2021-02-22", "close": 9.28, "volume": 179111.0}, {"date": "2021-02-23", "close": 8.23, "volume": 636917.0}, {"date": "2021-02-24", "close": 7.86, "volume": 727581.0}, {"date": "2021-02-25", "close": 7.59, "volume": 271345.0}, {"date": "2021-02-26", "close": 7.05, "volume": 479340.0}, {"date": "2021-03-01", "close": 7.47, "volume": 215355.0}, {"date": "2021-03-02", "close": 7.2, "volume": 180834.0}, {"date": "2021-03-03", "close": 7.19, "volume": 213090.0}, {"date": "2021-03-04", "close": 6.69, "volume": 463278.0}, {"date": "2021-03-05", "close": 6.75, "volume": 304849.0}, {"date": "2021-03-08", "close": 6.74, "volume": 148606.0}, {"date": "2021-03-09", "close": 7.66, "volume": 247661.0}, {"date": "2021-03-10", "close": 7.51, "volume": 326272.0}, {"date": "2021-03-11", "close": 7.88, "volume": 164603.0}, {"date": "2021-03-12", "close": 7.91, "volume": 119044.0}, {"date": "2021-03-15", "close": 8.3, "volume": 378003.0}, {"date": "2021-03-16", "close": 7.78, "volume": 179214.0}, {"date": "2021-03-17", "close": 8.12, "volume": 156672.0}, {"date": "2021-03-18", "close": 7.83, "volume": 100507.0}, {"date": "2021-03-19", "close": 7.8, "volume": 262183.0}, {"date": "2021-03-22", "close": 8.24, "volume": 128580.0}, {"date": "2021-03-23", "close": 7.5, "volume": 161099.0}, {"date": "2021-03-24", "close": 6.89, "volume": 197450.0}, {"date": "2021-03-25", "close": 6.86, "volume": 227782.0}, {"date": "2021-03-26", "close": 7.16, "volume": 101556.0}, {"date": "2021-03-29", "close": 6.55, "volume": 204723.0}, {"date": "2021-03-30", "close": 6.61, "volume": 324800.0}, {"date": "2021-03-31", "close": 7.15, "volume": 754101.0}, {"date": "2021-04-01", "close": 7.24, "volume": 140709.0}, {"date": "2021-04-05", "close": 6.99, "volume": 202950.0}, {"date": "2021-04-06", "close": 6.86, "volume": 173802.0}, {"date": "2021-04-07", "close": 6.9, "volume": 115866.0}, {"date": "2021-04-08", "close": 7.08, "volume": 138909.0}, {"date": "2021-04-09", "close": 6.99, "volume": 67302.0}, {"date": "2021-04-12", "close": 6.58, "volume": 158324.0}, {"date": "2021-04-13", "close": 6.56, "volume": 132402.0}, {"date": "2021-04-14", "close": 6.72, "volume": 84285.0}, {"date": "2021-04-15", "close": 6.59, "volume": 83718.0}, {"date": "2021-04-16", "close": 6.64, "volume": 81397.0}, {"date": "2021-04-19", "close": 6.74, "volume": 93107.0}, {"date": "2021-04-20", "close": 5.78, "volume": 241102.0}, {"date": "2021-04-21", "close": 5.91, "volume": 293900.0}, {"date": "2021-04-22", "close": 5.89, "volume": 323665.0}, {"date": "2021-04-23", "close": 6.07, "volume": 123503.0}, {"date": "2021-04-26", "close": 6.14, "volume": 140107.0}, {"date": "2021-04-27", "close": 6.145, "volume": 138940.0}, {"date": "2021-04-28", "close": 6.72, "volume": 216642.0}, {"date": "2021-04-29", "close": 6.53, "volume": 114618.0}, {"date": "2021-04-30", "close": 6.48, "volume": 79666.0}, {"date": "2021-05-03", "close": 6.38, "volume": 197949.0}, {"date": "2021-05-04", "close": 6.0, "volume": 184727.0}, {"date": "2021-05-05", "close": 5.94, "volume": 157675.0}, {"date": "2021-05-06", "close": 5.96, "volume": 144429.0}, {"date": "2021-05-07", "close": 6.03, "volume": 88352.0}, {"date": "2021-05-10", "close": 5.45, "volume": 214404.0}, {"date": "2021-05-11", "close": 5.29, "volume": 165350.0}, {"date": "2021-05-12", "close": 5.11, "volume": 118687.0}, {"date": "2021-05-13", "close": 5.25, "volume": 126593.0}, {"date": "2021-05-14", "close": 5.42, "volume": 93119.0}, {"date": "2021-05-17", "close": 5.72, "volume": 43300.0}, {"date": "2021-05-18", "close": 6.29, "volume": 162699.0}, {"date": "2021-05-19", "close": 6.13, "volume": 95885.0}, {"date": "2021-05-20", "close": 6.63, "volume": 162784.0}, {"date": "2021-05-21", "close": 6.33, "volume": 81485.0}, {"date": "2021-05-24", "close": 6.23, "volume": 49250.0}, {"date": "2021-05-25", "close": 6.54, "volume": 116465.0}, {"date": "2021-05-26", "close": 6.55, "volume": 99973.0}, {"date": "2021-05-27", "close": 6.78, "volume": 78206.0}, {"date": "2021-05-28", "close": 6.56, "volume": 68709.0}, {"date": "2021-06-01", "close": 6.6, "volume": 142525.0}, {"date": "2021-06-02", "close": 6.53, "volume": 71980.0}, {"date": "2021-06-03", "close": 6.73, "volume": 61795.0}, {"date": "2021-06-04", "close": 6.93, "volume": 199499.0}, {"date": "2021-06-07", "close": 7.41, "volume": 178585.0}, {"date": "2021-06-08", "close": 7.64, "volume": 212013.0}, {"date": "2021-06-09", "close": 7.12, "volume": 166270.0}, {"date": "2021-06-10", "close": 6.98, "volume": 102113.0}, {"date": "2021-06-11", "close": 6.13, "volume": 719276.0}, {"date": "2021-06-14", "close": 5.99, "volume": 361145.0}, {"date": "2021-06-15", "close": 6.05, "volume": 154469.0}, {"date": "2021-06-16", "close": 5.85, "volume": 176382.0}, {"date": "2021-06-17", "close": 5.95, "volume": 114168.0}, {"date": "2021-06-18", "close": 5.9, "volume": 139974.0}, {"date": "2021-06-21", "close": 5.96, "volume": 87213.0}, {"date": "2021-06-22", "close": 5.9, "volume": 202542.0}, {"date": "2021-06-23", "close": 5.98, "volume": 85066.0}, {"date": "2021-06-24", "close": 6.0, "volume": 40638.0}, {"date": "2021-06-25", "close": 5.85, "volume": 164621.0}, {"date": "2021-06-28", "close": 5.76, "volume": 140566.0}, {"date": "2021-06-29", "close": 5.63, "volume": 177655.0}, {"date": "2021-06-30", "close": 5.89, "volume": 55400.0}, {"date": "2021-07-01", "close": 5.78, "volume": 50383.0}, {"date": "2021-07-02", "close": 5.75, "volume": 47345.0}, {"date": "2021-07-06", "close": 5.69, "volume": 56879.0}, {"date": "2021-07-07", "close": 5.52, "volume": 72611.0}, {"date": "2021-07-08", "close": 5.4, "volume": 46128.0}, {"date": "2021-07-09", "close": 5.54, "volume": 52751.0}, {"date": "2021-07-12", "close": 5.64, "volume": 204444.0}, {"date": "2021-07-13", "close": 5.85, "volume": 262033.0}, {"date": "2021-07-14", "close": 5.67, "volume": 89404.0}, {"date": "2021-07-15", "close": 5.88, "volume": 175270.0}, {"date": "2021-07-16", "close": 5.6, "volume": 62193.0}, {"date": "2021-07-19", "close": 5.62, "volume": 47319.0}, {"date": "2021-07-20", "close": 5.69, "volume": 70393.0}, {"date": "2021-07-21", "close": 5.66, "volume": 57641.0}, {"date": "2021-07-22", "close": 5.63, "volume": 97667.0}, {"date": "2021-07-23", "close": 5.41, "volume": 55752.0}, {"date": "2021-07-26", "close": 5.5, "volume": 42348.0}, {"date": "2021-07-27", "close": 5.84, "volume": 157602.0}, {"date": "2021-07-28", "close": 5.49, "volume": 120651.0}, {"date": "2021-07-29", "close": 5.55, "volume": 30905.0}, {"date": "2021-07-30", "close": 5.42, "volume": 40074.0}, {"date": "2021-08-02", "close": 5.85, "volume": 89192.0}, {"date": "2021-08-03", "close": 5.82, "volume": 28803.0}, {"date": "2021-08-04", "close": 5.79, "volume": 66518.0}, {"date": "2021-08-05", "close": 6.05, "volume": 94892.0}, {"date": "2021-08-06", "close": 6.03, "volume": 33312.0}, {"date": "2021-08-09", "close": 5.95, "volume": 88124.0}, {"date": "2021-08-10", "close": 6.09, "volume": 47694.0}, {"date": "2021-08-11", "close": 6.11, "volume": 360896.0}, {"date": "2021-08-12", "close": 6.09, "volume": 47461.0}, {"date": "2021-08-13", "close": 6.08, "volume": 29513.0}, {"date": "2021-08-16", "close": 5.81, "volume": 81165.0}, {"date": "2021-08-17", "close": 5.2, "volume": 130605.0}, {"date": "2021-08-18", "close": 5.27, "volume": 20327.0}, {"date": "2021-08-19", "close": 5.05, "volume": 141839.0}, {"date": "2021-08-20", "close": 4.84, "volume": 138768.0}, {"date": "2021-08-23", "close": 6.14, "volume": 804889.0}, {"date": "2021-08-24", "close": 6.05, "volume": 189922.0}, {"date": "2021-08-25", "close": 6.02, "volume": 106033.0}, {"date": "2021-08-26", "close": 6.7, "volume": 387654.0}, {"date": "2021-08-27", "close": 6.24, "volume": 172706.0}, {"date": "2021-08-30", "close": 6.12, "volume": 115919.0}, {"date": "2021-08-31", "close": 6.15, "volume": 67753.0}, {"date": "2021-09-01", "close": 6.03, "volume": 68107.0}, {"date": "2021-09-02", "close": 6.08, "volume": 79684.0}, {"date": "2021-09-03", "close": 6.02, "volume": 56370.0}, {"date": "2021-09-07", "close": 5.65, "volume": 178904.0}, {"date": "2021-09-08", "close": 5.73, "volume": 122750.0}, {"date": "2021-09-09", "close": 5.81, "volume": 122219.0}, {"date": "2021-09-10", "close": 5.84, "volume": 121555.0}, {"date": "2021-09-13", "close": 5.6, "volume": 93138.0}, {"date": "2021-09-14", "close": 5.4, "volume": 84906.0}, {"date": "2021-09-15", "close": 5.87, "volume": 164835.0}, {"date": "2021-09-16", "close": 5.93, "volume": 189708.0}, {"date": "2021-09-17", "close": 6.38, "volume": 103910.0}, {"date": "2021-09-20", "close": 6.01, "volume": 107392.0}, {"date": "2021-09-21", "close": 6.52, "volume": 65760.0}, {"date": "2021-09-22", "close": 6.73, "volume": 136261.0}, {"date": "2021-09-23", "close": 6.88, "volume": 64161.0}, {"date": "2021-09-24", "close": 6.91, "volume": 67653.0}, {"date": "2021-09-27", "close": 6.76, "volume": 61967.0}, {"date": "2021-09-28", "close": 6.64, "volume": 47442.0}, {"date": "2021-09-29", "close": 6.15, "volume": 45169.0}, {"date": "2021-09-30", "close": 6.82, "volume": 99952.0}, {"date": "2021-10-01", "close": 6.45, "volume": 116724.0}, {"date": "2021-10-04", "close": 6.33, "volume": 21383.0}, {"date": "2021-10-05", "close": 6.99, "volume": 107395.0}, {"date": "2021-10-06", "close": 6.83, "volume": 134811.0}, {"date": "2021-10-07", "close": 6.33, "volume": 131687.0}, {"date": "2021-10-08", "close": 6.02, "volume": 107927.0}, {"date": "2021-10-11", "close": 6.0, "volume": 77486.0}, {"date": "2021-10-12", "close": 5.97, "volume": 33870.0}, {"date": "2021-10-13", "close": 5.98, "volume": 52487.0}, {"date": "2021-10-14", "close": 5.86, "volume": 42271.0}, {"date": "2021-10-15", "close": 5.91, "volume": 52858.0}, {"date": "2021-10-18", "close": 5.72, "volume": 33270.0}, {"date": "2021-10-19", "close": 5.72, "volume": 81421.0}, {"date": "2021-10-20", "close": 5.87, "volume": 21507.0}, {"date": "2021-10-21", "close": 6.03, "volume": 83176.0}, {"date": "2021-10-22", "close": 5.86, "volume": 71583.0}, {"date": "2021-10-25", "close": 5.69, "volume": 51588.0}, {"date": "2021-10-26", "close": 5.63, "volume": 29437.0}, {"date": "2021-10-27", "close": 5.79, "volume": 27690.0}, {"date": "2021-10-28", "close": 5.89, "volume": 23205.0}, {"date": "2021-10-29", "close": 6.31, "volume": 110014.0}, {"date": "2021-11-01", "close": 6.23, "volume": 22692.0}, {"date": "2021-11-02", "close": 6.47, "volume": 45441.0}, {"date": "2021-11-03", "close": 6.6, "volume": 47963.0}, {"date": "2021-11-04", "close": 6.62, "volume": 36973.0}, {"date": "2021-11-05", "close": 6.51, "volume": 46122.0}, {"date": "2021-11-08", "close": 6.52, "volume": 48964.0}, {"date": "2021-11-09", "close": 6.56, "volume": 92157.0}, {"date": "2021-11-10", "close": 6.22, "volume": 71260.0}, {"date": "2021-11-11", "close": 5.67, "volume": 107266.0}, {"date": "2021-11-12", "close": 5.55, "volume": 86759.0}, {"date": "2021-11-15", "close": 5.61, "volume": 39753.0}, {"date": "2021-11-16", "close": 5.46, "volume": 62615.0}, {"date": "2021-11-17", "close": 5.41, "volume": 38337.0}, {"date": "2021-11-18", "close": 5.2, "volume": 45447.0}, {"date": "2021-11-19", "close": 5.25, "volume": 41477.0}, {"date": "2021-11-22", "close": 5.19, "volume": 43451.0}, {"date": "2021-11-23", "close": 5.18, "volume": 38988.0}, {"date": "2021-11-24", "close": 5.39, "volume": 20273.0}, {"date": "2021-11-26", "close": 5.41, "volume": 33712.0}, {"date": "2021-11-29", "close": 5.15, "volume": 30828.0}, {"date": "2021-11-30", "close": 5.25, "volume": 47587.0}, {"date": "2021-12-01", "close": 4.76, "volume": 80814.0}, {"date": "2021-12-02", "close": 4.75, "volume": 25669.0}, {"date": "2021-12-03", "close": 4.88, "volume": 46958.0}, {"date": "2021-12-06", "close": 4.4, "volume": 78024.0}, {"date": "2021-12-07", "close": 4.47, "volume": 76064.0}, {"date": "2021-12-08", "close": 4.94, "volume": 57558.0}, {"date": "2021-12-09", "close": 4.76, "volume": 39268.0}, {"date": "2021-12-10", "close": 4.79, "volume": 35609.0}, {"date": "2021-12-13", "close": 4.65, "volume": 40753.0}, {"date": "2021-12-14", "close": 4.44, "volume": 16227.0}, {"date": "2021-12-15", "close": 4.74, "volume": 42896.0}, {"date": "2021-12-16", "close": 4.54, "volume": 60730.0}, {"date": "2021-12-17", "close": 4.31, "volume": 41375.0}, {"date": "2021-12-20", "close": 4.38, "volume": 31440.0}, {"date": "2021-12-21", "close": 4.23, "volume": 30428.0}, {"date": "2021-12-22", "close": 4.02, "volume": 93501.0}, {"date": "2021-12-23", "close": 4.49, "volume": 168138.0}, {"date": "2021-12-27", "close": 4.11, "volume": 101565.0}, {"date": "2021-12-28", "close": 4.01, "volume": 118517.0}, {"date": "2021-12-29", "close": 4.11, "volume": 91625.0}, {"date": "2021-12-30", "close": 4.04, "volume": 47736.0}, {"date": "2021-12-31", "close": 3.77, "volume": 262264.0}, {"date": "2022-01-03", "close": 4.19, "volume": 68110.0}, {"date": "2022-01-04", "close": 3.6, "volume": 314797.0}, {"date": "2022-01-05", "close": 3.41, "volume": 93197.0}, {"date": "2022-01-06", "close": 3.47, "volume": 62534.0}, {"date": "2022-01-07", "close": 3.46, "volume": 84527.0}, {"date": "2022-01-10", "close": 3.47, "volume": 64126.0}, {"date": "2022-01-11", "close": 3.58, "volume": 20624.0}, {"date": "2022-01-12", "close": 3.6, "volume": 77363.0}, {"date": "2022-01-13", "close": 3.76, "volume": 73909.0}, {"date": "2022-01-14", "close": 3.67, "volume": 52429.0}, {"date": "2022-01-18", "close": 3.7, "volume": 39478.0}, {"date": "2022-01-19", "close": 3.86, "volume": 70278.0}, {"date": "2022-01-20", "close": 3.88, "volume": 98727.0}, {"date": "2022-01-21", "close": 3.95, "volume": 113377.0}, {"date": "2022-01-24", "close": 3.97, "volume": 121523.0}, {"date": "2022-01-25", "close": 4.0, "volume": 30490.0}, {"date": "2022-01-26", "close": 4.1, "volume": 77115.0}, {"date": "2022-01-27", "close": 3.9, "volume": 97598.0}, {"date": "2022-01-28", "close": 3.65, "volume": 60429.0}, {"date": "2022-01-31", "close": 3.92, "volume": 42088.0}, {"date": "2022-02-01", "close": 3.95, "volume": 39744.0}, {"date": "2022-02-02", "close": 4.01, "volume": 22498.0}, {"date": "2022-02-03", "close": 3.94, "volume": 77361.0}, {"date": "2022-02-04", "close": 4.04, "volume": 25287.0}, {"date": "2022-02-07", "close": 4.0, "volume": 39727.0}, {"date": "2022-02-08", "close": 4.1, "volume": 20160.0}, {"date": "2022-02-09", "close": 4.14, "volume": 50514.0}, {"date": "2022-02-10", "close": 4.05, "volume": 21598.0}, {"date": "2022-02-11", "close": 4.06, "volume": 12718.0}, {"date": "2022-02-14", "close": 3.76, "volume": 57803.0}, {"date": "2022-02-15", "close": 4.0, "volume": 62411.0}, {"date": "2022-02-16", "close": 4.17, "volume": 13349.0}, {"date": "2022-02-17", "close": 4.19, "volume": 32764.0}, {"date": "2022-02-18", "close": 3.67, "volume": 152696.0}, {"date": "2022-02-22", "close": 3.69, "volume": 21880.0}, {"date": "2022-02-23", "close": 3.7, "volume": 45956.0}, {"date": "2022-02-24", "close": 3.79, "volume": 49123.0}, {"date": "2022-02-25", "close": 3.98, "volume": 31408.0}, {"date": "2022-02-28", "close": 3.76, "volume": 42545.0}, {"date": "2022-03-01", "close": 3.59, "volume": 28973.0}, {"date": "2022-03-02", "close": 3.59, "volume": 29924.0}, {"date": "2022-03-03", "close": 3.5, "volume": 31072.0}, {"date": "2022-03-04", "close": 3.48, "volume": 30006.0}, {"date": "2022-03-07", "close": 3.47, "volume": 20576.0}, {"date": "2022-03-08", "close": 3.33, "volume": 30465.0}, {"date": "2022-03-09", "close": 3.57, "volume": 27182.0}, {"date": "2022-03-10", "close": 3.5, "volume": 14215.0}, {"date": "2022-03-11", "close": 3.5, "volume": 17383.0}, {"date": "2022-03-14", "close": 3.29, "volume": 31007.0}, {"date": "2022-03-15", "close": 3.28, "volume": 19379.0}, {"date": "2022-03-16", "close": 3.27, "volume": 32485.0}, {"date": "2022-03-17", "close": 3.3, "volume": 36886.0}, {"date": "2022-03-18", "close": 3.29, "volume": 132460.0}, {"date": "2022-03-21", "close": 3.29, "volume": 30603.0}, {"date": "2022-03-22", "close": 3.29, "volume": 28114.0}, {"date": "2022-03-23", "close": 3.3, "volume": 25483.0}, {"date": "2022-03-24", "close": 3.29, "volume": 94002.0}, {"date": "2022-03-25", "close": 3.26, "volume": 44116.0}, {"date": "2022-03-28", "close": 2.99, "volume": 143031.0}, {"date": "2022-03-29", "close": 3.0, "volume": 142284.0}, {"date": "2022-03-30", "close": 3.17, "volume": 79179.0}, {"date": "2022-03-31", "close": 3.15, "volume": 35538.0}, {"date": "2022-04-01", "close": 3.19, "volume": 17877.0}, {"date": "2022-04-04", "close": 3.25, "volume": 31042.0}, {"date": "2022-04-05", "close": 3.26, "volume": 19248.0}, {"date": "2022-04-06", "close": 3.15, "volume": 56257.0}, {"date": "2022-04-07", "close": 3.13, "volume": 45586.0}, {"date": "2022-04-08", "close": 3.13, "volume": 9279.0}, {"date": "2022-04-11", "close": 3.11, "volume": 9367.0}, {"date": "2022-04-12", "close": 3.09, "volume": 13927.0}, {"date": "2022-04-13", "close": 3.09, "volume": 7403.0}, {"date": "2022-04-14", "close": 2.98, "volume": 13836.0}, {"date": "2022-04-18", "close": 3.07, "volume": 28075.0}, {"date": "2022-04-19", "close": 2.98, "volume": 12524.0}, {"date": "2022-04-20", "close": 2.99, "volume": 15713.0}, {"date": "2022-04-21", "close": 3.07, "volume": 21803.0}, {"date": "2022-04-22", "close": 2.95, "volume": 46346.0}, {"date": "2022-04-25", "close": 2.9, "volume": 12246.0}, {"date": "2022-04-26", "close": 2.85, "volume": 14362.0}, {"date": "2022-04-27", "close": 2.73, "volume": 31754.0}, {"date": "2022-04-28", "close": 2.71, "volume": 50149.0}, {"date": "2022-04-29", "close": 2.445, "volume": 45264.0}, {"date": "2022-05-02", "close": 2.52, "volume": 16010.0}, {"date": "2022-05-03", "close": 2.55, "volume": 29986.0}, {"date": "2022-05-04", "close": 2.58, "volume": 30712.0}, {"date": "2022-05-05", "close": 2.6, "volume": 8575.0}, {"date": "2022-05-06", "close": 2.53, "volume": 26660.0}, {"date": "2022-05-09", "close": 2.38, "volume": 24084.0}, {"date": "2022-05-10", "close": 2.24, "volume": 37206.0}, {"date": "2022-05-11", "close": 2.18, "volume": 28188.0}, {"date": "2022-05-12", "close": 2.24, "volume": 12776.0}, {"date": "2022-05-13", "close": 2.26, "volume": 34328.0}, {"date": "2022-05-16", "close": 2.24, "volume": 14032.0}, {"date": "2022-05-17", "close": 2.48, "volume": 19846.0}, {"date": "2022-05-18", "close": 2.625, "volume": 23047.0}, {"date": "2022-05-19", "close": 2.53, "volume": 27221.0}, {"date": "2022-05-20", "close": 2.5, "volume": 18687.0}, {"date": "2022-05-23", "close": 2.83, "volume": 40396.0}, {"date": "2022-05-24", "close": 2.59, "volume": 11873.0}, {"date": "2022-05-25", "close": 2.5, "volume": 23980.0}, {"date": "2022-05-26", "close": 2.48, "volume": 23495.0}, {"date": "2022-05-27", "close": 2.49, "volume": 66619.0}, {"date": "2022-05-31", "close": 2.5, "volume": 10432.0}, {"date": "2022-06-01", "close": 2.43, "volume": 20362.0}, {"date": "2022-06-02", "close": 2.42, "volume": 4810.0}, {"date": "2022-06-03", "close": 2.52, "volume": 15038.0}, {"date": "2022-06-06", "close": 2.495, "volume": 38451.0}, {"date": "2022-06-07", "close": 2.43, "volume": 26525.0}, {"date": "2022-06-08", "close": 2.53, "volume": 15466.0}, {"date": "2022-06-09", "close": 2.3, "volume": 43609.0}, {"date": "2022-06-10", "close": 2.18, "volume": 16586.0}, {"date": "2022-06-13", "close": 2.02, "volume": 29392.0}, {"date": "2022-06-14", "close": 2.02, "volume": 29254.0}, {"date": "2022-06-15", "close": 2.1, "volume": 44743.0}, {"date": "2022-06-16", "close": 2.1, "volume": 24027.0}, {"date": "2022-06-17", "close": 1.75, "volume": 123887.0}, {"date": "2022-06-21", "close": 1.83, "volume": 45095.0}, {"date": "2022-06-22", "close": 1.69, "volume": 81456.0}, {"date": "2022-06-23", "close": 1.69, "volume": 43365.0}, {"date": "2022-06-24", "close": 1.7, "volume": 67924.0}, {"date": "2022-06-27", "close": 1.74, "volume": 78350.0}, {"date": "2022-06-28", "close": 1.93, "volume": 57231.0}, {"date": "2022-06-29", "close": 1.8, "volume": 28479.0}, {"date": "2022-06-30", "close": 2.04, "volume": 27969.0}, {"date": "2022-07-01", "close": 2.11, "volume": 39527.0}, {"date": "2022-07-05", "close": 2.01, "volume": 23707.0}, {"date": "2022-07-06", "close": 2.25, "volume": 108538.0}, {"date": "2022-07-07", "close": 2.27, "volume": 33067.0}, {"date": "2022-07-08", "close": 2.3, "volume": 34874.0}, {"date": "2022-07-11", "close": 2.19, "volume": 14899.0}, {"date": "2022-07-12", "close": 2.18, "volume": 29183.0}, {"date": "2022-07-13", "close": 2.23, "volume": 4201.0}, {"date": "2022-07-14", "close": 2.27, "volume": 6886.0}, {"date": "2022-07-15", "close": 2.25, "volume": 12561.0}, {"date": "2022-07-18", "close": 2.12, "volume": 21636.0}, {"date": "2022-07-19", "close": 2.04, "volume": 18878.0}, {"date": "2022-07-20", "close": 2.04, "volume": 13541.0}, {"date": "2022-07-21", "close": 1.975, "volume": 13679.0}, {"date": "2022-07-22", "close": 2.0, "volume": 14643.0}, {"date": "2022-07-25", "close": 2.11, "volume": 37066.0}, {"date": "2022-07-26", "close": 2.07, "volume": 6499.0}, {"date": "2022-07-27", "close": 2.09, "volume": 4960.0}, {"date": "2022-07-28", "close": 2.19, "volume": 8816.0}, {"date": "2022-07-29", "close": 2.21, "volume": 30809.0}, {"date": "2022-08-01", "close": 2.23, "volume": 13253.0}, {"date": "2022-08-02", "close": 2.23, "volume": 7654.0}, {"date": "2022-08-03", "close": 2.21, "volume": 6711.0}, {"date": "2022-08-04", "close": 2.38, "volume": 27114.0}, {"date": "2022-08-05", "close": 2.7, "volume": 21181.0}, {"date": "2022-08-08", "close": 2.62, "volume": 45800.0}, {"date": "2022-08-09", "close": 2.43, "volume": 6052.0}, {"date": "2022-08-10", "close": 2.72, "volume": 23990.0}, {"date": "2022-08-11", "close": 2.74, "volume": 12443.0}, {"date": "2022-08-12", "close": 2.82, "volume": 18683.0}, {"date": "2022-08-15", "close": 2.8942, "volume": 3246.0}, {"date": "2022-08-16", "close": 2.86, "volume": 40871.0}, {"date": "2022-08-17", "close": 3.14, "volume": 32071.0}, {"date": "2022-08-18", "close": 2.7, "volume": 39636.0}, {"date": "2022-08-19", "close": 2.77, "volume": 29857.0}, {"date": "2022-08-22", "close": 2.78, "volume": 40624.0}, {"date": "2022-08-23", "close": 2.71, "volume": 20916.0}, {"date": "2022-08-24", "close": 2.83, "volume": 6257.0}, {"date": "2022-08-25", "close": 2.87, "volume": 24881.0}, {"date": "2022-08-26", "close": 2.93, "volume": 14147.0}, {"date": "2022-08-29", "close": 2.85, "volume": 19888.0}, {"date": "2022-08-30", "close": 2.79, "volume": 15200.0}, {"date": "2022-08-31", "close": 2.72, "volume": 15440.0}, {"date": "2022-09-01", "close": 2.72, "volume": 22257.0}, {"date": "2022-09-02", "close": 2.77, "volume": 4520.0}, {"date": "2022-09-06", "close": 2.73, "volume": 47510.0}, {"date": "2022-09-07", "close": 2.41, "volume": 123926.0}, {"date": "2022-09-08", "close": 2.22, "volume": 69275.0}, {"date": "2022-09-09", "close": 2.28, "volume": 21452.0}, {"date": "2022-09-12", "close": 2.28, "volume": 35699.0}, {"date": "2022-09-13", "close": 2.23, "volume": 28895.0}, {"date": "2022-09-14", "close": 2.1, "volume": 68873.0}, {"date": "2022-09-15", "close": 2.19, "volume": 60883.0}, {"date": "2022-09-16", "close": 2.26, "volume": 79611.0}, {"date": "2022-09-19", "close": 2.27, "volume": 45324.0}, {"date": "2022-09-20", "close": 2.23, "volume": 8136.0}, {"date": "2022-09-21", "close": 2.2, "volume": 12960.0}, {"date": "2022-09-22", "close": 2.0, "volume": 26098.0}, {"date": "2022-09-23", "close": 2.01, "volume": 23512.0}, {"date": "2022-09-26", "close": 1.93, "volume": 12393.0}, {"date": "2022-09-27", "close": 2.37, "volume": 11213910.0}, {"date": "2022-09-28", "close": 2.23, "volume": 519644.0}, {"date": "2022-09-29", "close": 2.29, "volume": 156476.0}, {"date": "2022-09-30", "close": 2.22, "volume": 53740.0}, {"date": "2022-10-03", "close": 2.26, "volume": 100788.0}, {"date": "2022-10-04", "close": 2.0, "volume": 175800.0}, {"date": "2022-10-05", "close": 1.99, "volume": 42898.0}, {"date": "2022-10-06", "close": 2.09, "volume": 55062.0}, {"date": "2022-10-07", "close": 2.07, "volume": 20089.0}, {"date": "2022-10-10", "close": 1.93, "volume": 33615.0}, {"date": "2022-10-11", "close": 1.91, "volume": 25105.0}, {"date": "2022-10-12", "close": 1.91, "volume": 20640.0}, {"date": "2022-10-13", "close": 1.9, "volume": 37710.0}, {"date": "2022-10-14", "close": 1.84, "volume": 40669.0}, {"date": "2022-10-17", "close": 1.89, "volume": 18932.0}, {"date": "2022-10-18", "close": 1.74, "volume": 123345.0}, {"date": "2022-10-19", "close": 1.84, "volume": 57989.0}, {"date": "2022-10-20", "close": 1.79, "volume": 15012.0}, {"date": "2022-10-21", "close": 1.75, "volume": 31287.0}, {"date": "2022-10-24", "close": 1.71, "volume": 29706.0}, {"date": "2022-10-25", "close": 1.66, "volume": 116586.0}, {"date": "2022-10-26", "close": 1.66, "volume": 39863.0}, {"date": "2022-10-27", "close": 1.73, "volume": 23492.0}, {"date": "2022-10-28", "close": 1.75, "volume": 13228.0}, {"date": "2022-10-31", "close": 1.86, "volume": 30213.0}, {"date": "2022-11-01", "close": 1.8, "volume": 16635.0}, {"date": "2022-11-02", "close": 1.73, "volume": 10510.0}, {"date": "2022-11-03", "close": 1.71, "volume": 3532.0}, {"date": "2022-11-04", "close": 1.71, "volume": 11392.0}, {"date": "2022-11-07", "close": 1.77, "volume": 14288.0}, {"date": "2022-11-08", "close": 1.72, "volume": 39771.0}, {"date": "2022-11-09", "close": 1.65, "volume": 8789.0}, {"date": "2022-11-10", "close": 1.7, "volume": 16414.0}, {"date": "2022-11-11", "close": 1.702, "volume": 20215.0}, {"date": "2022-11-14", "close": 1.72, "volume": 45958.0}, {"date": "2022-11-15", "close": 1.812, "volume": 20553.0}, {"date": "2022-11-16", "close": 1.81, "volume": 21554.0}, {"date": "2022-11-17", "close": 1.79, "volume": 10308.0}, {"date": "2022-11-18", "close": 1.8, "volume": 15032.0}, {"date": "2022-11-21", "close": 1.77, "volume": 35595.0}, {"date": "2022-11-22", "close": 1.69, "volume": 19196.0}, {"date": "2022-11-23", "close": 1.68, "volume": 12225.0}, {"date": "2022-11-25", "close": 1.69, "volume": 5599.0}, {"date": "2022-11-28", "close": 1.68, "volume": 17271.0}, {"date": "2022-11-29", "close": 1.65, "volume": 7821.0}, {"date": "2022-11-30", "close": 1.66, "volume": 13768.0}, {"date": "2022-12-01", "close": 1.6, "volume": 24333.0}, {"date": "2022-12-02", "close": 1.66, "volume": 23390.0}, {"date": "2022-12-05", "close": 1.65, "volume": 5012.0}, {"date": "2022-12-06", "close": 1.66, "volume": 136151.0}, {"date": "2022-12-07", "close": 1.52, "volume": 102844.0}, {"date": "2022-12-08", "close": 1.4899, "volume": 82215.0}, {"date": "2022-12-09", "close": 1.3999, "volume": 68619.0}, {"date": "2022-12-12", "close": 1.25, "volume": 265495.0}, {"date": "2022-12-13", "close": 1.26, "volume": 70996.0}, {"date": "2022-12-14", "close": 1.22, "volume": 82439.0}, {"date": "2022-12-15", "close": 1.195, "volume": 20150.0}, {"date": "2022-12-16", "close": 1.15, "volume": 91124.0}, {"date": "2022-12-19", "close": 1.1, "volume": 51977.0}, {"date": "2022-12-20", "close": 0.97, "volume": 273627.0}, {"date": "2022-12-21", "close": 0.9955, "volume": 68120.0}, {"date": "2022-12-22", "close": 0.9011, "volume": 105327.0}, {"date": "2022-12-23", "close": 0.89, "volume": 75667.0}, {"date": "2022-12-27", "close": 0.84, "volume": 92232.0}, {"date": "2022-12-28", "close": 0.83, "volume": 144578.0}, {"date": "2022-12-29", "close": 0.88, "volume": 159526.0}, {"date": "2022-12-30", "close": 1.06, "volume": 316637.0}, {"date": "2023-01-03", "close": 1.06, "volume": 133563.0}, {"date": "2023-01-04", "close": 1.18, "volume": 87278.0}, {"date": "2023-01-05", "close": 1.16, "volume": 34443.0}, {"date": "2023-01-06", "close": 1.15, "volume": 19551.0}, {"date": "2023-01-09", "close": 1.1438, "volume": 36484.0}, {"date": "2023-01-10", "close": 1.16, "volume": 34377.0}, {"date": "2023-01-11", "close": 1.14, "volume": 18824.0}, {"date": "2023-01-12", "close": 1.18, "volume": 56612.0}, {"date": "2023-01-13", "close": 1.1, "volume": 428749.0}, {"date": "2023-01-17", "close": 1.08, "volume": 56605.0}, {"date": "2023-01-18", "close": 1.11, "volume": 33081.0}, {"date": "2023-01-19", "close": 1.1, "volume": 83773.0}, {"date": "2023-01-20", "close": 1.06, "volume": 84805.0}, {"date": "2023-01-23", "close": 1.01, "volume": 82766.0}, {"date": "2023-01-24", "close": 1.02, "volume": 42265.0}, {"date": "2023-01-25", "close": 1.0, "volume": 29692.0}, {"date": "2023-01-26", "close": 1.04, "volume": 32263.0}, {"date": "2023-01-27", "close": 1.015, "volume": 102924.0}, {"date": "2023-01-30", "close": 0.9998, "volume": 76103.0}, {"date": "2023-01-31", "close": 1.08, "volume": 37376.0}, {"date": "2023-02-01", "close": 1.18, "volume": 3097222.0}, {"date": "2023-02-02", "close": 1.2, "volume": 312539.0}, {"date": "2023-02-03", "close": 1.16, "volume": 134209.0}, {"date": "2023-02-06", "close": 1.2, "volume": 134259.0}, {"date": "2023-02-07", "close": 1.23, "volume": 322051.0}, {"date": "2023-02-08", "close": 1.24, "volume": 110273.0}, {"date": "2023-02-09", "close": 1.11, "volume": 425324.0}, {"date": "2023-02-10", "close": 1.14, "volume": 192935.0}, {"date": "2023-02-13", "close": 1.13, "volume": 361971.0}, {"date": "2023-02-14", "close": 1.17, "volume": 134261.0}, {"date": "2023-02-15", "close": 1.15, "volume": 282289.0}, {"date": "2023-02-16", "close": 1.15, "volume": 329949.0}, {"date": "2023-02-17", "close": 1.11, "volume": 877258.0}, {"date": "2023-02-21", "close": 1.03, "volume": 98384.0}, {"date": "2023-02-22", "close": 0.9801, "volume": 61853.0}, {"date": "2023-02-23", "close": 0.98, "volume": 550993.0}, {"date": "2023-02-24", "close": 0.91, "volume": 570077.0}, {"date": "2023-02-27", "close": 0.8901, "volume": 32589.0}, {"date": "2023-02-28", "close": 0.92, "volume": 47652.0}, {"date": "2023-03-01", "close": 0.933, "volume": 28537.0}, {"date": "2023-03-02", "close": 0.9058, "volume": 65741.0}, {"date": "2023-03-03", "close": 0.89, "volume": 71629.0}, {"date": "2023-03-06", "close": 0.92, "volume": 130981.0}, {"date": "2023-03-07", "close": 0.88, "volume": 78124.0}, {"date": "2023-03-08", "close": 0.81, "volume": 58032.0}, {"date": "2023-03-09", "close": 0.776, "volume": 74033.0}, {"date": "2023-03-10", "close": 0.5609, "volume": 532159.0}, {"date": "2023-03-13", "close": 0.5634, "volume": 135699.0}, {"date": "2023-03-14", "close": 0.611, "volume": 101621.0}, {"date": "2023-03-15", "close": 0.6002, "volume": 28557.0}, {"date": "2023-03-16", "close": 0.625, "volume": 29474.0}, {"date": "2023-03-17", "close": 0.6289, "volume": 24578.0}, {"date": "2023-03-20", "close": 0.66, "volume": 79207.0}, {"date": "2023-03-21", "close": 0.66, "volume": 95102.0}, {"date": "2023-03-22", "close": 0.6501, "volume": 133222.0}, {"date": "2023-03-23", "close": 0.65, "volume": 26168.0}, {"date": "2023-03-24", "close": 0.725, "volume": 85523.0}, {"date": "2023-03-27", "close": 0.7058, "volume": 73646.0}, {"date": "2023-03-28", "close": 0.7161, "volume": 95811.0}, {"date": "2023-03-29", "close": 0.709, "volume": 118829.0}, {"date": "2023-03-30", "close": 0.7233, "volume": 49335.0}, {"date": "2023-03-31", "close": 0.73, "volume": 74054.0}, {"date": "2023-04-03", "close": 0.75, "volume": 100007.0}, {"date": "2023-04-04", "close": 0.7899, "volume": 27138.0}, {"date": "2023-04-05", "close": 0.753, "volume": 51913.0}, {"date": "2023-04-06", "close": 0.7429, "volume": 32345.0}, {"date": "2023-04-10", "close": 0.73, "volume": 64568.0}, {"date": "2023-04-11", "close": 0.7231, "volume": 118648.0}, {"date": "2023-04-12", "close": 0.74, "volume": 19014.0}, {"date": "2023-04-13", "close": 0.75, "volume": 62903.0}, {"date": "2023-04-14", "close": 0.71, "volume": 104608.0}, {"date": "2023-04-17", "close": 0.7345, "volume": 36999.0}, {"date": "2023-04-18", "close": 0.7, "volume": 449568.0}, {"date": "2023-04-19", "close": 0.6478, "volume": 251215.0}, {"date": "2023-04-20", "close": 0.6801, "volume": 16793.0}, {"date": "2023-04-21", "close": 0.615, "volume": 162312.0}, {"date": "2023-04-24", "close": 0.6127, "volume": 179391.0}, {"date": "2023-04-25", "close": 0.6073, "volume": 149424.0}, {"date": "2023-04-26", "close": 0.595, "volume": 123360.0}, {"date": "2023-04-27", "close": 0.6247, "volume": 189360.0}, {"date": "2023-04-28", "close": 0.622, "volume": 226839.0}, {"date": "2023-05-01", "close": 0.5997, "volume": 46105.0}, {"date": "2023-05-02", "close": 0.5648, "volume": 251954.0}, {"date": "2023-05-03", "close": 0.5585, "volume": 347574.0}, {"date": "2023-05-04", "close": 0.5401, "volume": 427925.0}, {"date": "2023-05-05", "close": 0.53, "volume": 242836.0}, {"date": "2023-05-08", "close": 0.5503, "volume": 181593.0}, {"date": "2023-05-09", "close": 0.4851, "volume": 543254.0}, {"date": "2023-05-10", "close": 0.5593, "volume": 225094.0}, {"date": "2023-05-11", "close": 0.57, "volume": 228573.0}, {"date": "2023-05-12", "close": 0.582, "volume": 183553.0}, {"date": "2023-05-15", "close": 0.68, "volume": 717652.0}, {"date": "2023-05-16", "close": 0.5996, "volume": 209993.0}, {"date": "2023-05-17", "close": 0.58, "volume": 161415.0}, {"date": "2023-05-18", "close": 0.5851, "volume": 269579.0}, {"date": "2023-05-19", "close": 0.6215, "volume": 280715.0}, {"date": "2023-05-22", "close": 0.65, "volume": 89967.0}, {"date": "2023-05-23", "close": 0.6603, "volume": 117599.0}, {"date": "2023-05-24", "close": 0.6501, "volume": 107851.0}, {"date": "2023-05-25", "close": 0.6507, "volume": 104586.0}, {"date": "2023-05-26", "close": 0.6422, "volume": 102678.0}, {"date": "2023-05-30", "close": 0.6422, "volume": 41768.0}, {"date": "2023-05-31", "close": 0.615, "volume": 196251.0}, {"date": "2023-06-01", "close": 0.621, "volume": 97311.0}, {"date": "2023-06-02", "close": 0.6298, "volume": 62708.0}, {"date": "2023-06-05", "close": 0.635, "volume": 152781.0}, {"date": "2023-06-06", "close": 0.6361, "volume": 89850.0}, {"date": "2023-06-07", "close": 0.6397, "volume": 120480.0}, {"date": "2023-06-08", "close": 0.638, "volume": 61196.0}, {"date": "2023-06-09", "close": 0.661, "volume": 72938.0}, {"date": "2023-06-12", "close": 0.7099, "volume": 137283.0}, {"date": "2023-06-13", "close": 0.767, "volume": 239872.0}, {"date": "2023-06-14", "close": 0.7002, "volume": 185883.0}, {"date": "2023-06-15", "close": 0.723, "volume": 68579.0}, {"date": "2023-06-16", "close": 0.7253, "volume": 74766.0}, {"date": "2023-06-20", "close": 0.7361, "volume": 90130.0}, {"date": "2023-06-21", "close": 0.7795, "volume": 58069.0}, {"date": "2023-06-22", "close": 0.7704, "volume": 94909.0}, {"date": "2023-06-23", "close": 0.71, "volume": 144232.0}, {"date": "2023-06-26", "close": 0.7516, "volume": 94746.0}, {"date": "2023-06-27", "close": 0.711, "volume": 72821.0}, {"date": "2023-06-28", "close": 0.7211, "volume": 54572.0}, {"date": "2023-06-29", "close": 0.7469, "volume": 24965.0}, {"date": "2023-06-30", "close": 0.75, "volume": 58798.0}, {"date": "2023-07-03", "close": 0.7771, "volume": 88492.0}, {"date": "2023-07-05", "close": 0.7601, "volume": 34368.0}, {"date": "2023-07-06", "close": 0.81, "volume": 242791.0}, {"date": "2023-07-07", "close": 0.9016, "volume": 160088.0}, {"date": "2023-07-10", "close": 0.87, "volume": 247167.0}, {"date": "2023-07-11", "close": 0.8321, "volume": 80049.0}, {"date": "2023-07-12", "close": 0.873, "volume": 258541.0}, {"date": "2023-07-13", "close": 0.865, "volume": 116413.0}, {"date": "2023-07-14", "close": 0.865, "volume": 158635.0}, {"date": "2023-07-17", "close": 0.845, "volume": 91288.0}, {"date": "2023-07-18", "close": 0.85, "volume": 95026.0}, {"date": "2023-07-19", "close": 0.84, "volume": 84127.0}, {"date": "2023-07-20", "close": 0.825, "volume": 60686.0}, {"date": "2023-07-21", "close": 0.8231, "volume": 56613.0}, {"date": "2023-07-24", "close": 0.7921, "volume": 102639.0}, {"date": "2023-07-25", "close": 0.745, "volume": 97321.0}, {"date": "2023-07-26", "close": 0.753, "volume": 103606.0}, {"date": "2023-07-27", "close": 0.7435, "volume": 32674.0}, {"date": "2023-07-28", "close": 0.7406, "volume": 65032.0}, {"date": "2023-07-31", "close": 0.74, "volume": 36952.0}, {"date": "2023-08-01", "close": 0.741, "volume": 26872.0}, {"date": "2023-08-02", "close": 0.75, "volume": 3658741.0}, {"date": "2023-08-03", "close": 0.7664, "volume": 2603679.0}, {"date": "2023-08-04", "close": 0.796, "volume": 360892.0}, {"date": "2023-08-07", "close": 0.819, "volume": 292267.0}, {"date": "2023-08-08", "close": 0.769, "volume": 62774.0}, {"date": "2023-08-09", "close": 0.772, "volume": 87866.0}, {"date": "2023-08-10", "close": 0.802, "volume": 75710.0}, {"date": "2023-08-11", "close": 0.8148, "volume": 58232.0}, {"date": "2023-08-14", "close": 0.785, "volume": 44259.0}, {"date": "2023-08-15", "close": 0.7382, "volume": 208937.0}, {"date": "2023-08-16", "close": 0.82, "volume": 119536.0}, {"date": "2023-08-17", "close": 0.842, "volume": 74233.0}, {"date": "2023-08-18", "close": 0.8362, "volume": 149529.0}, {"date": "2023-08-21", "close": 0.842, "volume": 190494.0}, {"date": "2023-08-22", "close": 0.85, "volume": 68001.0}, {"date": "2023-08-23", "close": 0.8595, "volume": 105126.0}, {"date": "2023-08-24", "close": 0.8595, "volume": 76858.0}, {"date": "2023-08-25", "close": 0.83, "volume": 43618.0}, {"date": "2023-08-28", "close": 0.8246, "volume": 60630.0}, {"date": "2023-08-29", "close": 0.8, "volume": 61203.0}, {"date": "2023-08-30", "close": 0.8021, "volume": 27503.0}, {"date": "2023-08-31", "close": 0.81, "volume": 25351.0}, {"date": "2023-09-01", "close": 0.79, "volume": 64407.0}, {"date": "2023-09-05", "close": 0.82, "volume": 163623.0}, {"date": "2023-09-06", "close": 0.8, "volume": 54018.0}, {"date": "2023-09-07", "close": 0.815, "volume": 20962.0}, {"date": "2023-09-08", "close": 0.8226, "volume": 36227.0}, {"date": "2023-09-11", "close": 0.8, "volume": 30034.0}, {"date": "2023-09-12", "close": 0.7959, "volume": 65975.0}, {"date": "2023-09-13", "close": 0.7802, "volume": 23966.0}, {"date": "2023-09-14", "close": 0.7997, "volume": 35273.0}, {"date": "2023-09-15", "close": 0.8301, "volume": 44421.0}, {"date": "2023-09-18", "close": 0.82, "volume": 20299.0}, {"date": "2023-09-19", "close": 0.8036, "volume": 11416.0}, {"date": "2023-09-20", "close": 0.7855, "volume": 31483.0}, {"date": "2023-09-21", "close": 0.799, "volume": 21901.0}, {"date": "2023-09-22", "close": 0.79, "volume": 28587.0}, {"date": "2023-09-25", "close": 0.7501, "volume": 56499.0}, {"date": "2023-09-26", "close": 0.7206, "volume": 42588.0}, {"date": "2023-09-27", "close": 0.725, "volume": 37665.0}, {"date": "2023-09-28", "close": 0.726, "volume": 71644.0}, {"date": "2023-09-29", "close": 0.74, "volume": 28126.0}, {"date": "2023-10-02", "close": 0.7249, "volume": 40301.0}, {"date": "2023-10-03", "close": 0.721, "volume": 17824.0}, {"date": "2023-10-04", "close": 0.7399, "volume": 6617.0}, {"date": "2023-10-05", "close": 0.7132, "volume": 18036.0}, {"date": "2023-10-06", "close": 0.7299, "volume": 13497.0}, {"date": "2023-10-09", "close": 0.7217, "volume": 24290.0}, {"date": "2023-10-10", "close": 0.698, "volume": 78132.0}, {"date": "2023-10-11", "close": 0.651, "volume": 42569.0}, {"date": "2023-10-12", "close": 0.66, "volume": 32642.0}, {"date": "2023-10-13", "close": 0.661, "volume": 61179.0}, {"date": "2023-10-16", "close": 0.705, "volume": 28775.0}, {"date": "2023-10-17", "close": 0.7, "volume": 62963.0}, {"date": "2023-10-18", "close": 0.678, "volume": 23726.0}, {"date": "2023-10-19", "close": 0.6666, "volume": 16754.0}, {"date": "2023-10-20", "close": 0.5931, "volume": 112442.0}, {"date": "2023-10-23", "close": 0.5839, "volume": 14952.0}, {"date": "2023-10-24", "close": 0.54, "volume": 57459.0}, {"date": "2023-10-25", "close": 0.515, "volume": 194603.0}, {"date": "2023-10-26", "close": 0.52, "volume": 75725.0}, {"date": "2023-10-27", "close": 0.525, "volume": 73862.0}, {"date": "2023-10-30", "close": 0.5293, "volume": 90243.0}, {"date": "2023-10-31", "close": 0.505, "volume": 64040.0}, {"date": "2023-11-01", "close": 0.4951, "volume": 38096.0}, {"date": "2023-11-02", "close": 0.4976, "volume": 53103.0}, {"date": "2023-11-03", "close": 0.5, "volume": 40237.0}, {"date": "2023-11-06", "close": 0.495, "volume": 164555.0}, {"date": "2023-11-07", "close": 0.4911, "volume": 104413.0}, {"date": "2023-11-08", "close": 0.5, "volume": 135324.0}, {"date": "2023-11-09", "close": 0.4764, "volume": 167928.0}, {"date": "2023-11-10", "close": 0.4956, "volume": 503523.0}, {"date": "2023-11-13", "close": 0.5, "volume": 438084.0}, {"date": "2023-11-14", "close": 0.492, "volume": 116352.0}, {"date": "2023-11-15", "close": 0.5, "volume": 85241.0}, {"date": "2023-11-16", "close": 0.5, "volume": 50799.0}, {"date": "2023-11-17", "close": 0.5, "volume": 314300.0}, {"date": "2023-11-20", "close": 0.4999, "volume": 157033.0}, {"date": "2023-11-21", "close": 0.4988, "volume": 113551.0}, {"date": "2023-11-22", "close": 0.5, "volume": 74146.0}, {"date": "2023-11-24", "close": 0.5099, "volume": 51297.0}, {"date": "2023-11-27", "close": 0.497, "volume": 46919.0}, {"date": "2023-11-28", "close": 0.5097, "volume": 55645.0}, {"date": "2023-11-29", "close": 0.518, "volume": 43950.0}, {"date": "2023-11-30", "close": 0.5799, "volume": 109150.0}, {"date": "2023-12-01", "close": 0.5325, "volume": 56030.0}, {"date": "2023-12-04", "close": 0.52, "volume": 268019.0}, {"date": "2023-12-05", "close": 0.485, "volume": 127470.0}, {"date": "2023-12-06", "close": 0.607, "volume": 889719.0}, {"date": "2023-12-07", "close": 0.59, "volume": 489648.0}, {"date": "2023-12-08", "close": 0.68, "volume": 494906.0}, {"date": "2023-12-11", "close": 0.636, "volume": 86949.0}, {"date": "2023-12-12", "close": 0.645, "volume": 125287.0}, {"date": "2023-12-13", "close": 0.65, "volume": 107983.0}, {"date": "2023-12-14", "close": 0.646, "volume": 116093.0}, {"date": "2023-12-15", "close": 0.66, "volume": 106821.0}, {"date": "2023-12-18", "close": 0.6849, "volume": 101816.0}, {"date": "2023-12-19", "close": 0.71, "volume": 156280.0}, {"date": "2023-12-20", "close": 0.7278, "volume": 121870.0}, {"date": "2023-12-21", "close": 0.6581, "volume": 320659.0}, {"date": "2023-12-22", "close": 0.657, "volume": 147245.0}, {"date": "2023-12-26", "close": 0.634, "volume": 76726.0}, {"date": "2023-12-27", "close": 0.6511, "volume": 69085.0}, {"date": "2023-12-28", "close": 0.68, "volume": 90205.0}, {"date": "2023-12-29", "close": 0.723, "volume": 119500.0}, {"date": "2024-01-02", "close": 0.7343, "volume": 88246.0}, {"date": "2024-01-03", "close": 0.75, "volume": 202362.0}, {"date": "2024-01-04", "close": 0.765, "volume": 71131.0}, {"date": "2024-01-05", "close": 0.8202, "volume": 184184.0}, {"date": "2024-01-08", "close": 0.8401, "volume": 215873.0}, {"date": "2024-01-09", "close": 0.88, "volume": 258961.0}, {"date": "2024-01-10", "close": 0.8625, "volume": 82589.0}, {"date": "2024-01-11", "close": 0.859, "volume": 117203.0}, {"date": "2024-01-12", "close": 0.85, "volume": 98774.0}, {"date": "2024-01-16", "close": 0.8693, "volume": 51026.0}, {"date": "2024-01-17", "close": 0.8227, "volume": 49865.0}, {"date": "2024-01-18", "close": 0.79, "volume": 45852.0}, {"date": "2024-01-19", "close": 0.8292, "volume": 156813.0}, {"date": "2024-01-22", "close": 0.7504, "volume": 172160.0}, {"date": "2024-01-23", "close": 0.742, "volume": 68006.0}, {"date": "2024-01-24", "close": 0.795, "volume": 85823.0}, {"date": "2024-01-25", "close": 0.831, "volume": 135440.0}, {"date": "2024-01-26", "close": 0.85, "volume": 80221.0}, {"date": "2024-01-29", "close": 0.869, "volume": 55447.0}, {"date": "2024-01-30", "close": 0.8435, "volume": 47218.0}, {"date": "2024-01-31", "close": 0.799, "volume": 50073.0}, {"date": "2024-02-01", "close": 0.82, "volume": 25594.0}, {"date": "2024-02-02", "close": 0.8398, "volume": 52329.0}, {"date": "2024-02-05", "close": 0.8, "volume": 45840.0}, {"date": "2024-02-06", "close": 1.23, "volume": 4997133.0}, {"date": "2024-02-07", "close": 1.48, "volume": 2188625.0}, {"date": "2024-02-08", "close": 1.52, "volume": 858652.0}, {"date": "2024-02-09", "close": 1.54, "volume": 551526.0}, {"date": "2024-02-12", "close": 1.68, "volume": 238518.0}, {"date": "2024-02-13", "close": 1.56, "volume": 234332.0}, {"date": "2024-02-14", "close": 1.595, "volume": 151228.0}, {"date": "2024-02-15", "close": 2.02, "volume": 1145307.0}, {"date": "2024-02-16", "close": 2.76, "volume": 1094731.0}, {"date": "2024-02-20", "close": 3.0, "volume": 1126015.0}, {"date": "2024-02-21", "close": 2.5, "volume": 510305.0}, {"date": "2024-02-22", "close": 2.6, "volume": 387290.0}, {"date": "2024-02-23", "close": 2.54, "volume": 275722.0}, {"date": "2024-02-26", "close": 2.78, "volume": 589218.0}, {"date": "2024-02-27", "close": 2.5, "volume": 355558.0}, {"date": "2024-02-28", "close": 2.6, "volume": 184716.0}, {"date": "2024-02-29", "close": 2.49, "volume": 234519.0}, {"date": "2024-03-01", "close": 2.5, "volume": 250260.0}, {"date": "2024-03-04", "close": 2.23, "volume": 592945.0}, {"date": "2024-03-05", "close": 2.24, "volume": 161674.0}, {"date": "2024-03-06", "close": 2.26, "volume": 153726.0}, {"date": "2024-03-07", "close": 2.71, "volume": 311534.0}, {"date": "2024-03-08", "close": 2.67, "volume": 202724.0}, {"date": "2024-03-11", "close": 2.53, "volume": 259066.0}, {"date": "2024-03-12", "close": 2.53, "volume": 138275.0}, {"date": "2024-03-13", "close": 2.63, "volume": 97516.0}, {"date": "2024-03-14", "close": 2.55, "volume": 149355.0}, {"date": "2024-03-15", "close": 2.54, "volume": 143670.0}, {"date": "2024-03-18", "close": 2.64, "volume": 94674.0}, {"date": "2024-03-19", "close": 2.69, "volume": 184748.0}, {"date": "2024-03-20", "close": 2.88, "volume": 262109.0}, {"date": "2024-03-21", "close": 2.77, "volume": 270916.0}, {"date": "2024-03-22", "close": 2.82, "volume": 282219.0}, {"date": "2024-03-25", "close": 2.44, "volume": 460372.0}, {"date": "2024-03-26", "close": 2.06, "volume": 694489.0}, {"date": "2024-03-27", "close": 2.06, "volume": 171229.0}, {"date": "2024-03-28", "close": 2.31, "volume": 386043.0}, {"date": "2024-04-01", "close": 2.11, "volume": 404015.0}, {"date": "2024-04-02", "close": 2.18, "volume": 159714.0}, {"date": "2024-04-03", "close": 2.33, "volume": 219141.0}, {"date": "2024-04-04", "close": 2.22, "volume": 145267.0}, {"date": "2024-04-05", "close": 2.135, "volume": 116981.0}, {"date": "2024-04-08", "close": 1.92, "volume": 159949.0}, {"date": "2024-04-09", "close": 1.94, "volume": 72614.0}, {"date": "2024-04-10", "close": 1.86, "volume": 213376.0}, {"date": "2024-04-11", "close": 1.95, "volume": 53831.0}, {"date": "2024-04-12", "close": 1.85, "volume": 39197.0}, {"date": "2024-04-15", "close": 1.77, "volume": 86012.0}, {"date": "2024-04-16", "close": 1.85, "volume": 57222.0}, {"date": "2024-04-17", "close": 1.79, "volume": 92978.0}, {"date": "2024-04-18", "close": 1.73, "volume": 73529.0}, {"date": "2024-04-19", "close": 1.61, "volume": 103321.0}, {"date": "2024-04-22", "close": 1.65, "volume": 55767.0}, {"date": "2024-04-23", "close": 1.72, "volume": 88154.0}, {"date": "2024-04-24", "close": 1.79, "volume": 107568.0}, {"date": "2024-04-25", "close": 1.81, "volume": 130536.0}, {"date": "2024-04-26", "close": 1.71, "volume": 80229.0}, {"date": "2024-04-29", "close": 1.63, "volume": 64393.0}, {"date": "2024-04-30", "close": 1.49, "volume": 259473.0}, {"date": "2024-05-01", "close": 1.46, "volume": 242439.0}, {"date": "2024-05-02", "close": 1.56, "volume": 65738.0}, {"date": "2024-05-03", "close": 1.67, "volume": 73261.0}, {"date": "2024-05-06", "close": 1.72, "volume": 73153.0}, {"date": "2024-05-07", "close": 1.78, "volume": 74288.0}, {"date": "2024-05-08", "close": 1.7, "volume": 40842.0}, {"date": "2024-05-09", "close": 1.8, "volume": 62251.0}, {"date": "2024-05-10", "close": 1.53, "volume": 126682.0}, {"date": "2024-05-13", "close": 1.54, "volume": 58036.0}, {"date": "2024-05-14", "close": 1.54, "volume": 143599.0}, {"date": "2024-05-15", "close": 1.54, "volume": 50418.0}, {"date": "2024-05-16", "close": 1.54, "volume": 53631.0}, {"date": "2024-05-17", "close": 1.56, "volume": 31380.0}, {"date": "2024-05-20", "close": 1.55, "volume": 60346.0}, {"date": "2024-05-21", "close": 1.51, "volume": 38158.0}, {"date": "2024-05-22", "close": 1.43, "volume": 90841.0}, {"date": "2024-05-23", "close": 1.4, "volume": 96871.0}, {"date": "2024-05-24", "close": 1.4, "volume": 67336.0}, {"date": "2024-05-28", "close": 1.46, "volume": 91643.0}, {"date": "2024-05-29", "close": 1.38, "volume": 83925.0}, {"date": "2024-05-30", "close": 1.47, "volume": 21913.0}, {"date": "2024-05-31", "close": 1.5, "volume": 69039.0}, {"date": "2024-06-03", "close": 1.47, "volume": 91027.0}, {"date": "2024-06-04", "close": 1.06, "volume": 10831290.0}, {"date": "2024-06-05", "close": 0.8578, "volume": 1483672.0}, {"date": "2024-06-06", "close": 0.8969, "volume": 570562.0}, {"date": "2024-06-07", "close": 0.801, "volume": 328431.0}, {"date": "2024-06-10", "close": 0.7073, "volume": 419921.0}, {"date": "2024-06-11", "close": 0.7273, "volume": 291636.0}, {"date": "2024-06-12", "close": 0.711, "volume": 320690.0}, {"date": "2024-06-13", "close": 0.7855, "volume": 458910.0}, {"date": "2024-06-14", "close": 0.713, "volume": 180842.0}, {"date": "2024-06-17", "close": 0.7166, "volume": 125719.0}, {"date": "2024-06-18", "close": 0.69, "volume": 102848.0}, {"date": "2024-06-20", "close": 0.664, "volume": 153990.0}, {"date": "2024-06-21", "close": 0.664, "volume": 133795.0}, {"date": "2024-06-24", "close": 0.6807, "volume": 396048.0}, {"date": "2024-06-25", "close": 0.6838, "volume": 74818.0}, {"date": "2024-06-26", "close": 0.6701, "volume": 92097.0}, {"date": "2024-06-27", "close": 0.668, "volume": 186052.0}, {"date": "2024-06-28", "close": 0.6932, "volume": 83302.0}, {"date": "2024-07-01", "close": 0.6779, "volume": 33773.0}, {"date": "2024-07-02", "close": 0.68, "volume": 94555.0}, {"date": "2024-07-03", "close": 0.662, "volume": 41760.0}, {"date": "2024-07-05", "close": 0.6799, "volume": 114634.0}, {"date": "2024-07-08", "close": 0.71, "volume": 121829.0}, {"date": "2024-07-09", "close": 0.7098, "volume": 92569.0}, {"date": "2024-07-10", "close": 0.7319, "volume": 97101.0}, {"date": "2024-07-11", "close": 0.761, "volume": 73135.0}, {"date": "2024-07-12", "close": 0.8423, "volume": 157537.0}, {"date": "2024-07-15", "close": 0.89, "volume": 155751.0}, {"date": "2024-07-16", "close": 0.9097, "volume": 182353.0}, {"date": "2024-07-17", "close": 0.9288, "volume": 160500.0}, {"date": "2024-07-18", "close": 0.91, "volume": 83317.0}, {"date": "2024-07-19", "close": 0.87, "volume": 76020.0}, {"date": "2024-07-22", "close": 0.8635, "volume": 33239.0}, {"date": "2024-07-23", "close": 0.874, "volume": 91017.0}, {"date": "2024-07-24", "close": 0.8824, "volume": 44682.0}, {"date": "2024-07-25", "close": 0.8, "volume": 157134.0}, {"date": "2024-07-26", "close": 0.8177, "volume": 47615.0}, {"date": "2024-07-29", "close": 0.7883, "volume": 52547.0}, {"date": "2024-07-30", "close": 0.731, "volume": 92399.0}, {"date": "2024-07-31", "close": 0.7472, "volume": 95538.0}, {"date": "2024-08-01", "close": 0.7302, "volume": 56470.0}, {"date": "2024-08-02", "close": 0.6912, "volume": 83181.0}, {"date": "2024-08-05", "close": 0.6355, "volume": 117420.0}, {"date": "2024-08-06", "close": 0.7299, "volume": 780547.0}, {"date": "2024-08-07", "close": 0.734, "volume": 82549.0}, {"date": "2024-08-08", "close": 0.711, "volume": 62962.0}, {"date": "2024-08-09", "close": 0.7, "volume": 39965.0}, {"date": "2024-08-12", "close": 0.72, "volume": 51718.0}, {"date": "2024-08-13", "close": 0.73, "volume": 104838.0}, {"date": "2024-08-14", "close": 0.799, "volume": 68597.0}, {"date": "2024-08-15", "close": 0.8099, "volume": 143277.0}, {"date": "2024-08-16", "close": 0.7851, "volume": 69257.0}, {"date": "2024-08-19", "close": 0.7801, "volume": 56097.0}, {"date": "2024-08-20", "close": 0.8264, "volume": 125708.0}, {"date": "2024-08-21", "close": 0.8227, "volume": 100780.0}, {"date": "2024-08-22", "close": 0.94, "volume": 310863.0}, {"date": "2024-08-23", "close": 1.0897, "volume": 314419.0}, {"date": "2024-08-26", "close": 1.125, "volume": 308030.0}, {"date": "2024-08-27", "close": 1.04, "volume": 246376.0}, {"date": "2024-08-28", "close": 1.02, "volume": 68862.0}, {"date": "2024-08-29", "close": 1.08, "volume": 831312.0}, {"date": "2024-08-30", "close": 1.07, "volume": 120214.0}, {"date": "2024-09-03", "close": 0.971, "volume": 142076.0}, {"date": "2024-09-04", "close": 0.9749, "volume": 74524.0}, {"date": "2024-09-05", "close": 0.98, "volume": 43807.0}, {"date": "2024-09-06", "close": 0.926, "volume": 315476.0}, {"date": "2024-09-09", "close": 0.8944, "volume": 184619.0}, {"date": "2024-09-10", "close": 0.8824, "volume": 159335.0}, {"date": "2024-09-11", "close": 0.8595, "volume": 169400.0}, {"date": "2024-09-12", "close": 0.87, "volume": 43751.0}, {"date": "2024-09-13", "close": 0.87, "volume": 73169.0}, {"date": "2024-09-16", "close": 0.86, "volume": 135560.0}, {"date": "2024-09-17", "close": 0.855, "volume": 78885.0}, {"date": "2024-09-18", "close": 0.85, "volume": 76014.0}, {"date": "2024-09-19", "close": 0.87, "volume": 70077.0}, {"date": "2024-09-20", "close": 0.85, "volume": 107550.0}, {"date": "2024-09-23", "close": 0.7989, "volume": 204328.0}, {"date": "2024-09-24", "close": 0.8201, "volume": 58955.0}, {"date": "2024-09-25", "close": 0.81, "volume": 12306.0}, {"date": "2024-09-26", "close": 0.79, "volume": 55030.0}, {"date": "2024-09-27", "close": 0.8322, "volume": 55217.0}, {"date": "2024-09-30", "close": 0.832, "volume": 34719.0}, {"date": "2024-10-01", "close": 0.8351, "volume": 110006.0}, {"date": "2024-10-02", "close": 0.843, "volume": 43989.0}, {"date": "2024-10-03", "close": 0.8405, "volume": 27685.0}, {"date": "2024-10-04", "close": 0.8648, "volume": 72356.0}, {"date": "2024-10-07", "close": 0.934, "volume": 139944.0}, {"date": "2024-10-08", "close": 0.9501, "volume": 70114.0}, {"date": "2024-10-09", "close": 0.9, "volume": 122479.0}, {"date": "2024-10-10", "close": 0.901, "volume": 59622.0}, {"date": "2024-10-11", "close": 0.92, "volume": 25421.0}, {"date": "2024-10-14", "close": 0.8706, "volume": 50237.0}, {"date": "2024-10-15", "close": 0.871, "volume": 110549.0}, {"date": "2024-10-16", "close": 1.1, "volume": 532507.0}, {"date": "2024-10-17", "close": 1.08, "volume": 232693.0}, {"date": "2024-10-18", "close": 1.13, "volume": 131085.0}, {"date": "2024-10-21", "close": 1.12, "volume": 132365.0}, {"date": "2024-10-22", "close": 1.1, "volume": 140152.0}, {"date": "2024-10-23", "close": 1.04, "volume": 62737.0}, {"date": "2024-10-24", "close": 1.22, "volume": 327871.0}, {"date": "2024-10-25", "close": 1.18, "volume": 171788.0}, {"date": "2024-10-28", "close": 1.36, "volume": 511838.0}, {"date": "2024-10-29", "close": 1.375, "volume": 237295.0}, {"date": "2024-10-30", "close": 1.38, "volume": 273018.0}, {"date": "2024-10-31", "close": 0.861, "volume": 1719252.0}, {"date": "2024-11-01", "close": 0.83, "volume": 311316.0}, {"date": "2024-11-04", "close": 0.7501, "volume": 641110.0}, {"date": "2024-11-05", "close": 0.7447, "volume": 333983.0}, {"date": "2024-11-06", "close": 0.7514, "volume": 130475.0}, {"date": "2024-11-07", "close": 0.7655, "volume": 100602.0}, {"date": "2024-11-08", "close": 0.7625, "volume": 67327.0}, {"date": "2024-11-11", "close": 0.7505, "volume": 87801.0}, {"date": "2024-11-12", "close": 0.8499, "volume": 378408.0}, {"date": "2024-11-13", "close": 0.7804, "volume": 104150.0}, {"date": "2024-11-14", "close": 0.6842, "volume": 363973.0}, {"date": "2024-11-15", "close": 0.7096, "volume": 127342.0}, {"date": "2024-11-18", "close": 0.681, "volume": 74186.0}, {"date": "2024-11-19", "close": 0.7, "volume": 87433.0}, {"date": "2024-11-20", "close": 0.7181, "volume": 35888.0}, {"date": "2024-11-21", "close": 0.72, "volume": 124290.0}, {"date": "2024-11-22", "close": 0.711, "volume": 53877.0}, {"date": "2024-11-25", "close": 0.74, "volume": 112656.0}, {"date": "2024-11-26", "close": 0.7799, "volume": 85871.0}, {"date": "2024-11-27", "close": 0.77, "volume": 47333.0}, {"date": "2024-11-29", "close": 0.751, "volume": 18058.0}, {"date": "2024-12-02", "close": 0.7102, "volume": 81751.0}, {"date": "2024-12-03", "close": 0.7217, "volume": 96414.0}, {"date": "2024-12-04", "close": 0.719, "volume": 105000.0}, {"date": "2024-12-05", "close": 0.68, "volume": 174280.0}, {"date": "2024-12-06", "close": 0.7336, "volume": 315389.0}, {"date": "2024-12-09", "close": 0.7289, "volume": 77843.0}, {"date": "2024-12-10", "close": 0.7012, "volume": 127057.0}, {"date": "2024-12-11", "close": 0.7028, "volume": 126760.0}, {"date": "2024-12-12", "close": 0.7017, "volume": 32559.0}, {"date": "2024-12-13", "close": 0.7049, "volume": 86274.0}, {"date": "2024-12-16", "close": 0.64, "volume": 208837.0}, {"date": "2024-12-17", "close": 0.66, "volume": 98697.0}, {"date": "2024-12-18", "close": 0.625, "volume": 151727.0}, {"date": "2024-12-19", "close": 0.6, "volume": 242142.0}, {"date": "2024-12-20", "close": 0.608, "volume": 110873.0}, {"date": "2024-12-23", "close": 0.598, "volume": 147868.0}, {"date": "2024-12-24", "close": 0.6458, "volume": 108653.0}, {"date": "2024-12-26", "close": 0.631, "volume": 137320.0}, {"date": "2024-12-27", "close": 0.694, "volume": 129205.0}, {"date": "2024-12-30", "close": 0.74, "volume": 159732.0}, {"date": "2024-12-31", "close": 0.7482, "volume": 87637.0}, {"date": "2025-01-02", "close": 0.7688, "volume": 130651.0}, {"date": "2025-01-03", "close": 0.776, "volume": 158659.0}, {"date": "2025-01-06", "close": 0.7667, "volume": 112438.0}, {"date": "2025-01-07", "close": 0.7743, "volume": 112213.0}, {"date": "2025-01-08", "close": 0.7164, "volume": 578213.0}, {"date": "2025-01-10", "close": 0.7006, "volume": 105217.0}, {"date": "2025-01-13", "close": 0.6951, "volume": 108489.0}, {"date": "2025-01-14", "close": 0.6888, "volume": 34338.0}, {"date": "2025-01-15", "close": 0.7, "volume": 49598.0}, {"date": "2025-01-16", "close": 0.6999, "volume": 43858.0}, {"date": "2025-01-17", "close": 0.6439, "volume": 120799.0}, {"date": "2025-01-21", "close": 0.6401, "volume": 161834.0}, {"date": "2025-01-22", "close": 0.6301, "volume": 110445.0}, {"date": "2025-01-23", "close": 0.6658, "volume": 848789.0}, {"date": "2025-01-24", "close": 0.6847, "volume": 532547.0}, {"date": "2025-01-27", "close": 0.6974, "volume": 37462.0}, {"date": "2025-01-28", "close": 0.67, "volume": 24205.0}, {"date": "2025-01-29", "close": 0.6643, "volume": 75887.0}, {"date": "2025-01-30", "close": 0.66, "volume": 25213.0}, {"date": "2025-01-31", "close": 0.64, "volume": 26625.0}, {"date": "2025-02-03", "close": 0.665, "volume": 54986.0}, {"date": "2025-02-04", "close": 0.661, "volume": 36038.0}, {"date": "2025-02-05", "close": 0.7099, "volume": 76315.0}, {"date": "2025-02-06", "close": 0.9444, "volume": 39355340.0}, {"date": "2025-02-07", "close": 0.8565, "volume": 1365784.0}, {"date": "2025-02-10", "close": 0.77, "volume": 518977.0}, {"date": "2025-02-11", "close": 0.889, "volume": 572932.0}, {"date": "2025-02-12", "close": 0.878, "volume": 195123.0}, {"date": "2025-02-13", "close": 0.94, "volume": 221955.0}, {"date": "2025-02-14", "close": 0.9397, "volume": 183522.0}, {"date": "2025-02-18", "close": 0.911, "volume": 216628.0}, {"date": "2025-02-19", "close": 0.8999, "volume": 74594.0}, {"date": "2025-02-20", "close": 0.89, "volume": 122775.0}, {"date": "2025-02-21", "close": 0.88, "volume": 39719.0}, {"date": "2025-02-24", "close": 0.8003, "volume": 136234.0}, {"date": "2025-02-25", "close": 0.7857, "volume": 175436.0}, {"date": "2025-02-26", "close": 0.765, "volume": 84634.0}, {"date": "2025-02-27", "close": 0.7634, "volume": 44863.0}, {"date": "2025-02-28", "close": 0.7639, "volume": 45355.0}, {"date": "2025-03-03", "close": 0.72, "volume": 108960.0}, {"date": "2025-03-04", "close": 0.71, "volume": 107850.0}, {"date": "2025-03-05", "close": 0.72, "volume": 43173.0}, {"date": "2025-03-06", "close": 0.79, "volume": 76136.0}, {"date": "2025-03-07", "close": 0.796, "volume": 61219.0}, {"date": "2025-03-10", "close": 0.752, "volume": 63895.0}, {"date": "2025-03-11", "close": 0.7379, "volume": 41735.0}, {"date": "2025-03-12", "close": 0.75, "volume": 22007.0}, {"date": "2025-03-13", "close": 0.78, "volume": 44114.0}, {"date": "2025-03-14", "close": 0.7549, "volume": 111904.0}, {"date": "2025-03-17", "close": 0.77, "volume": 15060.0}, {"date": "2025-03-18", "close": 0.7811, "volume": 28411.0}, {"date": "2025-03-19", "close": 0.8098, "volume": 36290.0}, {"date": "2025-03-20", "close": 0.8, "volume": 24434.0}, {"date": "2025-03-21", "close": 0.773, "volume": 29786.0}, {"date": "2025-03-24", "close": 0.8199, "volume": 65576.0}, {"date": "2025-03-25", "close": 0.796, "volume": 29967.0}, {"date": "2025-03-26", "close": 0.758, "volume": 101386.0}, {"date": "2025-03-27", "close": 0.488, "volume": 1340429.0}, {"date": "2025-03-28", "close": 0.4054, "volume": 457544.0}, {"date": "2025-03-31", "close": 0.3923, "volume": 133591.0}, {"date": "2025-04-01", "close": 0.5038, "volume": 274210.0}, {"date": "2025-04-02", "close": 0.491, "volume": 134786.0}, {"date": "2025-04-03", "close": 0.469, "volume": 45263.0}, {"date": "2025-04-04", "close": 0.4727, "volume": 171276.0}, {"date": "2025-04-07", "close": 0.4512, "volume": 125409.0}, {"date": "2025-04-08", "close": 0.4632, "volume": 31729.0}, {"date": "2025-04-09", "close": 0.47, "volume": 130447.0}, {"date": "2025-04-10", "close": 0.456, "volume": 72432.0}, {"date": "2025-04-11", "close": 0.479, "volume": 44925.0}, {"date": "2025-04-14", "close": 0.4863, "volume": 66871.0}, {"date": "2025-04-15", "close": 0.463, "volume": 43985.0}, {"date": "2025-04-16", "close": 0.4374, "volume": 72231.0}, {"date": "2025-04-17", "close": 0.4725, "volume": 74707.0}, {"date": "2025-04-21", "close": 0.4552, "volume": 44819.0}, {"date": "2025-04-22", "close": 0.4799, "volume": 78523.0}, {"date": "2025-04-23", "close": 0.48, "volume": 81690.0}, {"date": "2025-04-24", "close": 0.47, "volume": 264214.0}, {"date": "2025-04-25", "close": 0.4382, "volume": 66992.0}, {"date": "2025-04-28", "close": 0.458, "volume": 142627.0}, {"date": "2025-04-29", "close": 0.4401, "volume": 49138.0}, {"date": "2025-04-30", "close": 0.4201, "volume": 72261.0}, {"date": "2025-05-01", "close": 0.41, "volume": 48783.0}, {"date": "2025-05-02", "close": 0.42, "volume": 112382.0}, {"date": "2025-05-05", "close": 0.4002, "volume": 31603.0}, {"date": "2025-05-06", "close": 0.3676, "volume": 227240.0}, {"date": "2025-05-07", "close": 0.3891, "volume": 51671.0}, {"date": "2025-05-08", "close": 0.399, "volume": 38250.0}, {"date": "2025-05-09", "close": 0.3905, "volume": 47020.0}, {"date": "2025-05-12", "close": 0.384, "volume": 50798.0}, {"date": "2025-05-13", "close": 0.3821, "volume": 108684.0}, {"date": "2025-05-14", "close": 0.3733, "volume": 40663.0}, {"date": "2025-05-15", "close": 0.39, "volume": 90220.0}, {"date": "2025-05-16", "close": 0.374, "volume": 48593.0}, {"date": "2025-05-19", "close": 0.384, "volume": 71658.0}, {"date": "2025-05-20", "close": 0.3853, "volume": 15835.0}, {"date": "2025-05-21", "close": 0.3851, "volume": 14282.0}, {"date": "2025-05-22", "close": 0.396, "volume": 21445.0}, {"date": "2025-05-23", "close": 0.406, "volume": 37144.0}, {"date": "2025-05-27", "close": 0.4, "volume": 48642.0}, {"date": "2025-05-28", "close": 0.3756, "volume": 27816.0}, {"date": "2025-05-29", "close": 0.3461, "volume": 150355.0}, {"date": "2025-05-30", "close": 0.39, "volume": 84360.0}, {"date": "2025-06-02", "close": 0.366, "volume": 160881.0}, {"date": "2025-06-03", "close": 0.357, "volume": 71346.0}, {"date": "2025-06-04", "close": 0.369, "volume": 78266.0}, {"date": "2025-06-05", "close": 0.3626, "volume": 42091.0}, {"date": "2025-06-06", "close": 0.38, "volume": 179693.0}, {"date": "2025-06-09", "close": 0.38, "volume": 25697.0}, {"date": "2025-06-10", "close": 0.3506, "volume": 266184.0}, {"date": "2025-06-11", "close": 0.386, "volume": 17480940.0}, {"date": "2025-06-12", "close": 0.3865, "volume": 14194440.0}, {"date": "2025-06-13", "close": 0.347, "volume": 1140259.0}, {"date": "2025-06-16", "close": 0.3401, "volume": 314589.0}, {"date": "2025-06-17", "close": 0.33, "volume": 364189.0}, {"date": "2025-06-18", "close": 0.3225, "volume": 208620.0}, {"date": "2025-06-20", "close": 0.3269, "volume": 126733.0}, {"date": "2025-06-23", "close": 0.29, "volume": 467810.0}, {"date": "2025-06-24", "close": 0.3555, "volume": 597684.0}, {"date": "2025-06-25", "close": 0.3338, "volume": 126570.0}, {"date": "2025-06-26", "close": 0.3405, "volume": 133253.0}, {"date": "2025-06-27", "close": 0.31, "volume": 232295.0}, {"date": "2025-06-30", "close": 0.3152, "volume": 214709.0}, {"date": "2025-07-01", "close": 0.315, "volume": 104931.0}, {"date": "2025-07-02", "close": 0.3185, "volume": 152726.0}, {"date": "2025-07-03", "close": 0.321, "volume": 40195.0}, {"date": "2025-07-07", "close": 0.319, "volume": 135693.0}, {"date": "2025-07-08", "close": 0.312, "volume": 124839.0}, {"date": "2025-07-09", "close": 0.3371, "volume": 6254194.0}, {"date": "2025-07-10", "close": 0.3482, "volume": 683727.0}, {"date": "2025-07-11", "close": 0.3499, "volume": 250246.0}, {"date": "2025-07-14", "close": 0.3666, "volume": 69833.0}, {"date": "2025-07-15", "close": 0.381, "volume": 569339.0}, {"date": "2025-07-16", "close": 0.4149, "volume": 290210.0}, {"date": "2025-07-17", "close": 0.421, "volume": 115472.0}, {"date": "2025-07-18", "close": 0.4151, "volume": 287027.0}, {"date": "2025-07-21", "close": 0.4141, "volume": 243713.0}, {"date": "2025-07-22", "close": 0.391, "volume": 310003.0}, {"date": "2025-07-23", "close": 0.412, "volume": 333484.0}, {"date": "2025-07-24", "close": 0.367, "volume": 473436.0}, {"date": "2025-07-25", "close": 0.4027, "volume": 252472.0}, {"date": "2025-07-28", "close": 0.4456, "volume": 505333.0}, {"date": "2025-07-29", "close": 0.399, "volume": 337406.0}, {"date": "2025-07-30", "close": 0.3846, "volume": 265519.0}, {"date": "2025-07-31", "close": 0.391, "volume": 18285.0}, {"date": "2025-08-01", "close": 0.71, "volume": 144394500.0}, {"date": "2025-08-04", "close": 0.5633, "volume": 8007943.0}, {"date": "2025-08-05", "close": 0.596, "volume": 2327988.0}, {"date": "2025-08-06", "close": 0.6375, "volume": 5911371.0}, {"date": "2025-08-07", "close": 0.553, "volume": 1538207.0}, {"date": "2025-08-08", "close": 0.4952, "volume": 538162.0}, {"date": "2025-08-11", "close": 0.8858, "volume": 245705300.0}, {"date": "2025-08-12", "close": 0.9341, "volume": 13266350.0}, {"date": "2025-08-13", "close": 0.93, "volume": 2988457.0}, {"date": "2025-08-14", "close": 0.9801, "volume": 2714518.0}, {"date": "2025-08-15", "close": 1.14, "volume": 5575067.0}, {"date": "2025-08-18", "close": 1.34, "volume": 5276258.0}, {"date": "2025-08-19", "close": 1.2, "volume": 1904915.0}, {"date": "2025-08-20", "close": 1.14, "volume": 894684.0}, {"date": "2025-08-21", "close": 1.56, "volume": 4863798.0}, {"date": "2025-08-22", "close": 1.9, "volume": 14088710.0}, {"date": "2025-08-25", "close": 1.9, "volume": 4176703.0}, {"date": "2025-08-26", "close": 1.95, "volume": 2484087.0}, {"date": "2025-08-27", "close": 1.91, "volume": 1860065.0}, {"date": "2025-08-28", "close": 1.82, "volume": 1424414.0}, {"date": "2025-08-29", "close": 1.74, "volume": 1607522.0}, {"date": "2025-09-02", "close": 1.72, "volume": 811566.0}, {"date": "2025-09-03", "close": 1.87, "volume": 1527138.0}, {"date": "2025-09-04", "close": 1.75, "volume": 1300179.0}, {"date": "2025-09-05", "close": 1.91, "volume": 7310389.0}, {"date": "2025-09-08", "close": 1.88, "volume": 2271459.0}, {"date": "2025-09-09", "close": 1.83, "volume": 1801703.0}, {"date": "2025-09-10", "close": 1.84, "volume": 909467.0}, {"date": "2025-09-11", "close": 1.99, "volume": 906058.0}, {"date": "2025-09-12", "close": 1.87, "volume": 691407.0}, {"date": "2025-09-15", "close": 1.71, "volume": 878362.0}, {"date": "2025-09-16", "close": 1.63, "volume": 952195.0}, {"date": "2025-09-17", "close": 1.53, "volume": 660842.0}, {"date": "2025-09-18", "close": 1.5, "volume": 898280.0}, {"date": "2025-09-19", "close": 1.46, "volume": 1167725.0}, {"date": "2025-09-22", "close": 1.45, "volume": 1259322.0}, {"date": "2025-09-23", "close": 1.41, "volume": 651087.0}, {"date": "2025-09-24", "close": 1.44, "volume": 569861.0}, {"date": "2025-09-25", "close": 1.4, "volume": 402207.0}, {"date": "2025-09-26", "close": 1.5, "volume": 743375.0}, {"date": "2025-09-29", "close": 1.46, "volume": 590225.0}, {"date": "2025-09-30", "close": 1.43, "volume": 454405.0}, {"date": "2025-10-01", "close": 1.48, "volume": 288865.0}, {"date": "2025-10-02", "close": 1.47, "volume": 1048598.0}, {"date": "2025-10-03", "close": 1.33, "volume": 741499.0}, {"date": "2025-10-06", "close": 1.5, "volume": 1396677.0}, {"date": "2025-10-07", "close": 1.49, "volume": 732252.0}, {"date": "2025-10-08", "close": 1.47, "volume": 379566.0}, {"date": "2025-10-09", "close": 1.44, "volume": 328641.0}, {"date": "2025-10-10", "close": 1.34, "volume": 361035.0}, {"date": "2025-10-13", "close": 1.28, "volume": 630093.0}, {"date": "2025-10-14", "close": 1.24, "volume": 468889.0}, {"date": "2025-10-15", "close": 1.27, "volume": 600930.0}, {"date": "2025-10-16", "close": 1.23, "volume": 928459.0}, {"date": "2025-10-17", "close": 1.46, "volume": 2794871.0}, {"date": "2025-10-20", "close": 1.46, "volume": 445523.0}, {"date": "2025-10-21", "close": 1.38, "volume": 349752.0}, {"date": "2025-10-22", "close": 1.29, "volume": 563138.0}, {"date": "2025-10-23", "close": 1.33, "volume": 76072.0}, {"date": "2025-10-24", "close": 1.41, "volume": 176774.0}, {"date": "2025-10-27", "close": 1.37, "volume": 160547.0}, {"date": "2025-10-28", "close": 1.35, "volume": 160288.0}, {"date": "2025-10-29", "close": 1.37, "volume": 183447.0}, {"date": "2025-10-30", "close": 1.42, "volume": 216362.0}, {"date": "2025-10-31", "close": 1.41, "volume": 190116.0}, {"date": "2025-11-03", "close": 1.55, "volume": 675798.0}, {"date": "2025-11-04", "close": 1.44, "volume": 481333.0}, {"date": "2025-11-05", "close": 1.26, "volume": 615266.0}, {"date": "2025-11-06", "close": 1.265, "volume": 449226.0}, {"date": "2025-11-07", "close": 1.1, "volume": 382310.0}, {"date": "2025-11-10", "close": 0.9682, "volume": 688010.0}, {"date": "2025-11-11", "close": 0.971, "volume": 294919.0}, {"date": "2025-11-12", "close": 0.924, "volume": 310371.0}, {"date": "2025-11-13", "close": 0.84, "volume": 389274.0}, {"date": "2025-11-14", "close": 1.04, "volume": 1352251.0}, {"date": "2025-11-17", "close": 1.05, "volume": 482884.0}, {"date": "2025-11-18", "close": 1.0, "volume": 139211.0}, {"date": "2025-11-19", "close": 1.01, "volume": 162074.0}, {"date": "2025-11-20", "close": 1.01, "volume": 937699.0}, {"date": "2025-11-21", "close": 0.96, "volume": 317482.0}, {"date": "2025-11-24", "close": 0.9466, "volume": 677097.0}, {"date": "2025-11-25", "close": 0.9344, "volume": 254432.0}, {"date": "2025-11-26", "close": 1.02, "volume": 310571.0}, {"date": "2025-11-28", "close": 0.9024, "volume": 392763.0}, {"date": "2025-12-01", "close": 0.86, "volume": 201417.0}, {"date": "2025-12-02", "close": 0.8593, "volume": 283112.0}, {"date": "2025-12-03", "close": 0.8715, "volume": 686454.0}, {"date": "2025-12-04", "close": 0.8725, "volume": 259935.0}, {"date": "2025-12-05", "close": 0.8524, "volume": 154360.0}, {"date": "2025-12-08", "close": 0.8744, "volume": 52927.0}, {"date": "2025-12-09", "close": 0.9, "volume": 453832.0}, {"date": "2025-12-10", "close": 1.07, "volume": 1382460.0}, {"date": "2025-12-11", "close": 1.34, "volume": 1219385.0}, {"date": "2025-12-12", "close": 1.28, "volume": 555380.0}, {"date": "2025-12-15", "close": 1.22, "volume": 481766.0}, {"date": "2025-12-16", "close": 1.21, "volume": 807299.0}, {"date": "2025-12-17", "close": 1.1, "volume": 411890.0}, {"date": "2025-12-18", "close": 1.08, "volume": 837135.0}, {"date": "2025-12-19", "close": 1.15, "volume": 744512.0}, {"date": "2025-12-22", "close": 1.4, "volume": 2908582.0}, {"date": "2025-12-23", "close": 1.35, "volume": 1942238.0}, {"date": "2025-12-24", "close": 1.61, "volume": 1589042.0}, {"date": "2025-12-26", "close": 1.5, "volume": 1033297.0}, {"date": "2025-12-29", "close": 1.47, "volume": 1749332.0}, {"date": "2025-12-30", "close": 1.55, "volume": 2027893.0}, {"date": "2025-12-31", "close": 1.55, "volume": 535943.0}, {"date": "2026-01-02", "close": 1.53, "volume": 743698.0}, {"date": "2026-01-05", "close": 1.57, "volume": 794284.0}, {"date": "2026-01-06", "close": 1.29, "volume": 915501.0}, {"date": "2026-01-07", "close": 1.31, "volume": 626432.0}, {"date": "2026-01-08", "close": 1.13, "volume": 850877.0}, {"date": "2026-01-09", "close": 1.14, "volume": 357883.0}, {"date": "2026-01-12", "close": 1.15, "volume": 646876.0}, {"date": "2026-01-13", "close": 1.1, "volume": 417312.0}, {"date": "2026-01-14", "close": 1.15, "volume": 317220.0}, {"date": "2026-01-15", "close": 1.06, "volume": 441664.0}, {"date": "2026-01-16", "close": 1.15, "volume": 531612.0}, {"date": "2026-01-20", "close": 1.15, "volume": 441185.0}, {"date": "2026-01-21", "close": 1.11, "volume": 165506.0}, {"date": "2026-01-22", "close": 1.18, "volume": 427655.0}, {"date": "2026-01-23", "close": 1.27, "volume": 599814.0}, {"date": "2026-01-26", "close": 1.22, "volume": 249366.0}, {"date": "2026-01-27", "close": 1.3, "volume": 380575.0}, {"date": "2026-01-28", "close": 1.4, "volume": 453028.0}, {"date": "2026-01-29", "close": 1.38, "volume": 546498.0}, {"date": "2026-01-30", "close": 1.42, "volume": 1022822.0}, {"date": "2026-02-02", "close": 1.51, "volume": 1112186.0}, {"date": "2026-02-03", "close": 1.51, "volume": 333422.0}, {"date": "2026-02-04", "close": 1.51, "volume": 523285.0}, {"date": "2026-02-05", "close": 1.48, "volume": 565693.0}, {"date": "2026-02-06", "close": 1.52, "volume": 742703.0}, {"date": "2026-02-09", "close": 1.5, "volume": 413920.0}, {"date": "2026-02-10", "close": 1.52, "volume": 409611.0}, {"date": "2026-02-11", "close": 1.55, "volume": 444783.0}, {"date": "2026-02-12", "close": 1.6, "volume": 654851.0}, {"date": "2026-02-13", "close": 1.57, "volume": 266595.0}, {"date": "2026-02-17", "close": 1.59, "volume": 220226.0}, {"date": "2026-02-18", "close": 1.7, "volume": 426679.0}, {"date": "2026-02-19", "close": 1.82, "volume": 689230.0}, {"date": "2026-02-20", "close": 1.74, "volume": 221424.0}, {"date": "2026-02-23", "close": 1.85, "volume": 250034.0}, {"date": "2026-02-24", "close": 1.92, "volume": 269633.0}, {"date": "2026-02-25", "close": 1.83, "volume": 291853.0}, {"date": "2026-02-26", "close": 1.735, "volume": 465386.0}, {"date": "2026-02-27", "close": 1.82, "volume": 273287.0}, {"date": "2026-03-02", "close": 1.92, "volume": 270072.0}, {"date": "2026-03-03", "close": 1.77, "volume": 274255.0}, {"date": "2026-03-04", "close": 1.75, "volume": 86859.0}, {"date": "2026-03-05", "close": 1.76, "volume": 166469.0}, {"date": "2026-03-06", "close": 1.77, "volume": 232906.0}, {"date": "2026-03-09", "close": 2.02, "volume": 921907.0}, {"date": "2026-03-10", "close": 1.97, "volume": 402074.0}, {"date": "2026-03-11", "close": 1.99, "volume": 230178.0}, {"date": "2026-03-12", "close": 2.07, "volume": 474612.0}, {"date": "2026-03-13", "close": 2.47, "volume": 4749044.0}, {"date": "2026-03-16", "close": 2.32, "volume": 991269.0}, {"date": "2026-03-17", "close": 2.15, "volume": 449115.0}, {"date": "2026-03-18", "close": 2.13, "volume": 403033.0}, {"date": "2026-03-19", "close": 2.14, "volume": 251129.0}, {"date": "2026-03-20", "close": 2.13, "volume": 661047.0}, {"date": "2026-03-23", "close": 2.02, "volume": 433934.0}, {"date": "2026-03-24", "close": 1.95, "volume": 647811.0}, {"date": "2026-03-25", "close": 2.06, "volume": 184390.0}, {"date": "2026-03-26", "close": 2.06, "volume": 349643.0}, {"date": "2026-03-27", "close": 1.88, "volume": 289622.0}, {"date": "2026-03-30", "close": 1.75, "volume": 753788.0}, {"date": "2026-03-31", "close": 2.0, "volume": 344440.0}, {"date": "2026-04-01", "close": 2.04, "volume": 359177.0}, {"date": "2026-04-02", "close": 1.97, "volume": 135433.0}, {"date": "2026-04-06", "close": 2.01, "volume": 241164.0}, {"date": "2026-04-07", "close": 1.92, "volume": 485021.0}, {"date": "2026-04-08", "close": 1.8, "volume": 362522.0}, {"date": "2026-04-09", "close": 1.91, "volume": 261454.0}, {"date": "2026-04-10", "close": 1.8, "volume": 244764.0}, {"date": "2026-04-13", "close": 1.7, "volume": 326058.0}, {"date": "2026-04-14", "close": 1.92, "volume": 880289.0}, {"date": "2026-04-15", "close": 2.05, "volume": 646925.0}, {"date": "2026-04-16", "close": 1.98, "volume": 203605.0}, {"date": "2026-04-17", "close": 2.05, "volume": 156605.0}, {"date": "2026-04-20", "close": 2.01, "volume": 667075.0}, {"date": "2026-04-21", "close": 2.15, "volume": 374725.0}, {"date": "2026-04-22", "close": 2.33, "volume": 742580.0}, {"date": "2026-04-23", "close": 2.17, "volume": 403715.0}, {"date": "2026-04-24", "close": 2.16, "volume": 523035.0}, {"date": "2026-04-27", "close": 2.04, "volume": 219392.0}, {"date": "2026-04-28", "close": 2.05, "volume": 159858.0}, {"date": "2026-04-29", "close": 2.08, "volume": 303722.0}, {"date": "2026-04-30", "close": 2.04, "volume": 168382.0}, {"date": "2026-05-01", "close": 2.08, "volume": 145929.0}, {"date": "2026-05-04", "close": 2.1, "volume": 216311.0}, {"date": "2026-05-05", "close": 2.07, "volume": 115970.0}, {"date": "2026-05-06", "close": 2.17, "volume": 184868.0}, {"date": "2026-05-07", "close": 2.14, "volume": 93661.0}, {"date": "2026-05-08", "close": 2.11, "volume": 239920.0}, {"date": "2026-05-11", "close": 2.25, "volume": 122227.0}, {"date": "2026-05-12", "close": 2.27, "volume": 98314.0}, {"date": "2026-05-13", "close": 2.31, "volume": 322452.0}, {"date": "2026-05-14", "close": 2.59, "volume": 542335.0}, {"date": "2026-05-15", "close": 2.18, "volume": 509014.0}, {"date": "2026-05-18", "close": 1.84, "volume": 466291.0}, {"date": "2026-05-19", "close": 1.765, "volume": 214495.0}, {"date": "2026-05-20", "close": 2.06, "volume": 309613.0}, {"date": "2026-05-21", "close": 2.21, "volume": 276063.0}, {"date": "2026-05-22", "close": 2.26, "volume": 467446.0}, {"date": "2026-05-26", "close": 2.32, "volume": 269987.0}, {"date": "2026-05-27", "close": 2.63, "volume": 766346.0}, {"date": "2026-05-28", "close": 2.84, "volume": 1903429.0}, {"date": "2026-05-29", "close": 2.9, "volume": 855288.0}, {"date": "2026-06-01", "close": 3.08, "volume": 5176268.0}, {"date": "2026-06-02", "close": 2.79, "volume": 2771729.0}, {"date": "2026-06-03", "close": 3.11, "volume": 3700628.0}, {"date": "2026-06-04", "close": 3.17, "volume": 1847954.0}, {"date": "2026-06-05", "close": 2.94, "volume": 1143857.0}, {"date": "2026-06-08", "close": 2.77, "volume": 666461.0}, {"date": "2026-06-09", "close": 2.7, "volume": 436320.0}, {"date": "2026-06-10", "close": 2.67, "volume": 388116.0}, {"date": "2026-06-11", "close": 2.81, "volume": 554956.0}, {"date": "2026-06-12", "close": 2.81, "volume": 441294.0}, {"date": "2026-06-15", "close": 2.8, "volume": 362455.0}, {"date": "2026-06-16", "close": 2.75, "volume": 256386.0}, {"date": "2026-06-17", "close": 2.99, "volume": 699572.0}, {"date": "2026-06-18", "close": 3.05, "volume": 424579.0}, {"date": "2026-06-22", "close": 2.86, "volume": 277310.0}, {"date": "2026-06-23", "close": 2.84, "volume": 198161.0}, {"date": "2026-06-24", "close": 2.85, "volume": 387970.0}, {"date": "2026-06-25", "close": 2.95, "volume": 284399.0}, {"date": "2026-06-26", "close": 3.05, "volume": 417650.0}, {"date": "2026-06-29", "close": 3.08, "volume": 446857.0}, {"date": "2026-06-30", "close": 3.2, "volume": 4361100.0}, {"date": "2026-07-01", "close": 3.04, "volume": 632893.0}, {"date": "2026-07-02", "close": 2.91, "volume": 3058394.0}, {"date": "2026-07-06", "close": 2.77, "volume": 915330.0}, {"date": "2026-07-07", "close": 2.88, "volume": 352729.0}, {"date": "2026-07-08", "close": 3.15, "volume": 811672.0}, {"date": "2026-07-09", "close": 2.96, "volume": 2615507.0}, {"date": "2026-07-10", "close": 2.91, "volume": 1758959.0}, {"date": "2026-07-13", "close": 2.88, "volume": 1420587.0}, {"date": "2026-07-14", "close": 2.76, "volume": 285012.0}, {"date": "2026-07-15", "close": 2.62, "volume": 552084.0}, {"date": "2026-07-16", "close": 2.5, "volume": 381473.0}, {"date": "2026-07-17", "close": 2.59, "volume": 438985.0}, {"date": "2026-07-20", "close": 2.47, "volume": 230611.0}, {"date": "2026-07-21", "close": 2.63, "volume": 429153.0}, {"date": "2026-07-22", "close": 2.76, "volume": 808179.0}, {"date": "2026-07-23", "close": 2.69, "volume": 302885.0}, {"date": "2026-07-24", "close": 2.49, "volume": 197970.0}, {"date": "2026-07-27", "close": 2.46, "volume": 279636.0}, {"date": "2026-07-28", "close": 2.32, "volume": 967017.0}, {"date": "2026-07-29", "close": 2.28, "volume": 380968.0}, {"date": "2026-07-30", "close": 2.32, "volume": 395756.0}, {"date": "2026-07-31", "close": 2.2, "volume": 729063.0}, {"date": "2026-08-03", "close": 2.2, "volume": 523642.0}, {"date": "2026-08-04", "close": 2.26, "volume": 438577.0}, {"date": "2026-08-05", "close": 2.19, "volume": 322325.0}, {"date": "2026-08-06", "close": 2.12, "volume": 468641.0}, {"date": "2026-08-07", "close": 2.11, "volume": 406609.0}, {"date": "2026-08-10", "close": 2.19, "volume": 630262.0}, {"date": "2026-08-11", "close": 2.23, "volume": 1135978.0}, {"date": "2026-08-12", "close": 2.18, "volume": 600086.0}, {"date": "2026-08-13", "close": 2.01, "volume": 542911.0}, {"date": "2026-08-14", "close": 2.36, "volume": 538707.0}, {"date": "2026-08-17", "close": 2.48, "volume": 261498.0}, {"date": "2026-08-18", "close": 2.35, "volume": 710427.0}, {"date": "2026-08-19", "close": 2.33, "volume": 247874.0}, {"date": "2026-08-20", "close": 2.27, "volume": 242517.0}, {"date": "2026-08-21", "close": 2.31, "volume": 557353.0}, {"date": "2026-08-24", "close": 2.2, "volume": 326804.0}, {"date": "2026-08-25", "close": 2.18, "volume": 606009.0}, {"date": "2026-08-26", "close": 2.36, "volume": 698728.0}, {"date": "2026-08-27", "close": 2.45, "volume": 368072.0}, {"date": "2026-08-28", "close": 2.39, "volume": 232756.0}, {"date": "2026-08-31", "close": 2.27, "volume": 288982.0}, {"date": "2026-09-01", "close": 2.205, "volume": 161298.0}, {"date": "2026-09-02", "close": 2.25, "volume": 101243.0}, {"date": "2026-09-03", "close": 2.22, "volume": 152565.0}, {"date": "2026-09-04", "close": 2.21, "volume": 225924.0}, {"date": "2026-09-08", "close": 2.41, "volume": 597900.0}, {"date": "2026-09-09", "close": 2.56, "volume": 1088016.0}, {"date": "2026-09-10", "close": 2.42, "volume": 397610.0}, {"date": "2026-09-11", "close": 2.11, "volume": 554046.0}, {"date": "2026-09-14", "close": 2.095, "volume": 261896.0}, {"date": "2026-09-15", "close": 2.05, "volume": 231489.0}, {"date": "2026-09-16", "close": 1.855, "volume": 770246.0}, {"date": "2026-09-17", "close": 1.89, "volume": 708076.0}, {"date": "2026-09-18", "close": 1.92, "volume": 853468.0}, {"date": "2026-09-21", "close": 1.895, "volume": 266468.0}, {"date": "2026-09-22", "close": 1.93, "volume": 3072082.0}, {"date": "2026-09-23", "close": 1.75, "volume": 504604.0}, {"date": "2026-09-24", "close": 1.72, "volume": 280737.0}, {"date": "2026-09-25", "close": 1.67, "volume": 137754.0}, {"date": "2026-09-28", "close": 1.68, "volume": 241729.0}, {"date": "2026-09-29", "close": 1.62, "volume": 316291.0}, {"date": "2026-09-30", "close": 1.625, "volume": 3104244.0}, {"date": "2026-10-01", "close": 1.54, "volume": 529400.0}, {"date": "2026-10-02", "close": 1.41, "volume": 934793.0}, {"date": "2026-10-05", "close": 1.45, "volume": 795619.0}, {"date": "2026-10-06", "close": 1.42, "volume": 393616.0}, {"date": "2026-10-07", "close": 1.39, "volume": 343323.0}, {"date": "2026-10-08", "close": 1.44, "volume": 645030.0}, {"date": "2026-10-09", "close": 1.41, "volume": 521997.0}, {"date": "2026-10-12", "close": 1.5, "volume": 383748.0}, {"date": "2026-10-13", "close": 1.32, "volume": 397772.0}, {"date": "2026-10-14", "close": 1.3, "volume": 263775.0}, {"date": "2026-10-15", "close": 1.32, "volume": 510932.0}, {"date": "2026-10-16", "close": 1.19, "volume": 466785.0}, {"date": "2026-10-19", "close": 1.24, "volume": 3192374.0}, {"date": "2026-10-20", "close": 1.38, "volume": 774543.0}, {"date": "2026-10-21", "close": 1.42, "volume": 442539.0}, {"date": "2026-10-22", "close": 1.27, "volume": 315473.0}, {"date": "2026-10-23", "close": 1.23, "volume": 315663.0}, {"date": "2026-10-26", "close": 1.25, "volume": 210786.0}, {"date": "2026-10-27", "close": 1.36, "volume": 345667.0}, {"date": "2026-10-28", "close": 1.42, "volume": 227352.0}, {"date": "2026-10-29", "close": 1.42, "volume": 299928.0}, {"date": "2026-10-30", "close": 1.37, "volume": 310723.0}], "refreshing": true}