{"ticker": "HUIZ", "overview": {"name": "Huize Holding Limited - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HUIZ", "has_prices": true, "as_of": "2026-09-18", "last": 1.42, "prev_close": 1.45, "change": -0.030000000000000027, "change_pct": -0.020689655172413814, "session_volume": 23459.0, "vwap_5": 1.521996290410254, "vwap_20": 1.6495643203917465, "vwap_60": 1.777379621048662, "vwap_250": 1.763164580037984, "high_52w": 3.82, "low_52w": 1.06, "avg_volume_20": 232211.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-321990", "src": "13DG", "ticker": "HUIZ", "cik": "1778982", "company": "Huize Holding Ltd", "company_raw": "Huize Holding Ltd", "who": "Huize Holding Ltd", "who_key": "Huize Holding Ltd", "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": "Huize Holding Ltd moves to a 33.3% passive stake in HUIZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1778982/0001193125-26-321990-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-152830", "src": "13DG", "ticker": "HUIZ", "cik": "1778982", "company": "Huize Holding Ltd", "company_raw": "Huize Holding Ltd", "who": "Huize Holding Ltd", "who_key": "Huize Holding Ltd", "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": "Huize Holding Ltd adjusts its stake in HUIZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1778982/0001193125-26-152830-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-321990", "src": "13DG", "ticker": "HUIZ", "cik": "1778982", "company": "Huize Holding Ltd", "company_raw": "Huize Holding Ltd", "who": "Huize Holding Ltd", "who_key": "Huize Holding Ltd", "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": "Huize Holding Ltd moves to a 33.3% passive stake in HUIZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1778982/0001193125-26-321990-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-152830", "src": "13DG", "ticker": "HUIZ", "cik": "1778982", "company": "Huize Holding Ltd", "company_raw": "Huize Holding Ltd", "who": "Huize Holding Ltd", "who_key": "Huize Holding Ltd", "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": "Huize Holding Ltd adjusts its stake in HUIZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1778982/0001193125-26-152830-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}], "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": "Huize Holding Limited - American Depositary Shares", "new_value": "Huize Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001778982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001778982", "applied": 1, "detected_at": "2026-10-25T02:45:23.036104"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HUIZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-02-12", "close": 50.0, "volume": 444459.0}, {"date": "2020-02-13", "close": 52.5, "volume": 124599.0}, {"date": "2020-02-14", "close": 53.0, "volume": 116126.0}, {"date": "2020-02-18", "close": 52.5, "volume": 49429.0}, {"date": "2020-02-19", "close": 52.35, "volume": 25326.0}, {"date": "2020-02-20", "close": 52.65, "volume": 25922.0}, {"date": "2020-02-21", "close": 53.55, "volume": 100020.0}, {"date": "2020-02-24", "close": 52.35, "volume": 24940.0}, {"date": "2020-02-25", "close": 52.95, "volume": 27729.0}, {"date": "2020-02-26", "close": 61.75, "volume": 94780.0}, {"date": "2020-02-27", "close": 60.4, "volume": 70685.0}, {"date": "2020-02-28", "close": 63.45, "volume": 21573.0}, {"date": "2020-03-02", "close": 72.45, "volume": 27821.0}, {"date": "2020-03-03", "close": 66.95, "volume": 32073.0}, {"date": "2020-03-04", "close": 61.4, "volume": 42328.0}, {"date": "2020-03-05", "close": 54.3, "volume": 47009.0}, {"date": "2020-03-06", "close": 54.6, "volume": 17282.0}, {"date": "2020-03-09", "close": 49.05, "volume": 20804.0}, {"date": "2020-03-10", "close": 49.55, "volume": 10276.0}, {"date": "2020-03-11", "close": 47.7, "volume": 10694.0}, {"date": "2020-03-12", "close": 38.8, "volume": 46884.0}, {"date": "2020-03-13", "close": 41.3, "volume": 13968.0}, {"date": "2020-03-16", "close": 35.05, "volume": 12011.0}, {"date": "2020-03-17", "close": 40.45, "volume": 5740.0}, {"date": "2020-03-18", "close": 41.25, "volume": 6069.0}, {"date": "2020-03-19", "close": 46.25, "volume": 2936.0}, {"date": "2020-03-20", "close": 44.35, "volume": 780.0}, {"date": "2020-03-23", "close": 43.8, "volume": 4981.0}, {"date": "2020-03-24", "close": 44.65, "volume": 2472.0}, {"date": "2020-03-25", "close": 47.8, "volume": 3799.0}, {"date": "2020-03-26", "close": 47.0, "volume": 6022.0}, {"date": "2020-03-27", "close": 44.0, "volume": 2380.0}, {"date": "2020-03-30", "close": 42.6, "volume": 2442.0}, {"date": "2020-03-31", "close": 40.25, "volume": 3092.0}, {"date": "2020-04-01", "close": 37.5, "volume": 4373.0}, {"date": "2020-04-02", "close": 34.95, "volume": 22788.0}, {"date": "2020-04-03", "close": 31.75, "volume": 10488.0}, {"date": "2020-04-06", "close": 30.0, "volume": 15024.0}, {"date": "2020-04-07", "close": 29.95, "volume": 10791.0}, {"date": "2020-04-08", "close": 28.2, "volume": 14134.0}, {"date": "2020-04-09", "close": 27.25, "volume": 12927.0}, {"date": "2020-04-13", "close": 25.85, "volume": 17410.0}, {"date": "2020-04-14", "close": 25.15, "volume": 10476.0}, {"date": "2020-04-15", "close": 27.4, "volume": 30552.0}, {"date": "2020-04-16", "close": 32.0, "volume": 56168.0}, {"date": "2020-04-17", "close": 31.8295, "volume": 22093.0}, {"date": "2020-04-20", "close": 32.55, "volume": 34999.0}, {"date": "2020-04-21", "close": 36.45, "volume": 23388.0}, {"date": "2020-04-22", "close": 37.75, "volume": 11386.0}, {"date": "2020-04-23", "close": 37.75, "volume": 5677.0}, {"date": "2020-04-24", "close": 39.35, "volume": 6381.0}, {"date": "2020-04-27", "close": 39.45, "volume": 10281.0}, {"date": "2020-04-28", "close": 39.05, "volume": 4858.0}, {"date": "2020-04-29", "close": 39.05, "volume": 5076.0}, {"date": "2020-04-30", "close": 37.95, "volume": 2464.0}, {"date": "2020-05-01", "close": 36.25, "volume": 3239.0}, {"date": "2020-05-04", "close": 35.75, "volume": 4429.0}, {"date": "2020-05-05", "close": 36.65, "volume": 698.0}, {"date": "2020-05-06", "close": 35.15, "volume": 4465.0}, {"date": "2020-05-07", "close": 35.15, "volume": 2323.0}, {"date": "2020-05-08", "close": 36.25, "volume": 2241.0}, {"date": "2020-05-11", "close": 35.5, "volume": 3825.0}, {"date": "2020-05-12", "close": 34.5, "volume": 4360.0}, {"date": "2020-05-13", "close": 32.95, "volume": 10478.0}, {"date": "2020-05-14", "close": 31.3, "volume": 2826.0}, {"date": "2020-05-15", "close": 31.55, "volume": 854.0}, {"date": "2020-05-18", "close": 33.5, "volume": 392.0}, {"date": "2020-05-19", "close": 30.5, "volume": 3759.0}, {"date": "2020-05-20", "close": 32.7, "volume": 1025.0}, {"date": "2020-05-21", "close": 30.0, "volume": 3906.0}, {"date": "2020-05-22", "close": 29.05, "volume": 6141.0}, {"date": "2020-05-26", "close": 29.15, "volume": 1886.0}, {"date": "2020-05-27", "close": 29.05, "volume": 1601.0}, {"date": "2020-05-28", "close": 29.5, "volume": 3426.0}, {"date": "2020-05-29", "close": 29.9, "volume": 8808.0}, {"date": "2020-06-01", "close": 30.0, "volume": 3350.0}, {"date": "2020-06-02", "close": 30.15, "volume": 9510.0}, {"date": "2020-06-03", "close": 31.6, "volume": 9540.0}, {"date": "2020-06-04", "close": 35.95, "volume": 4571.0}, {"date": "2020-06-05", "close": 38.0, "volume": 7170.0}, {"date": "2020-06-08", "close": 37.5, "volume": 9679.0}, {"date": "2020-06-09", "close": 37.0, "volume": 6628.0}, {"date": "2020-06-10", "close": 37.0, "volume": 8032.0}, {"date": "2020-06-11", "close": 35.5, "volume": 4939.0}, {"date": "2020-06-12", "close": 35.5, "volume": 1756.0}, {"date": "2020-06-15", "close": 35.0, "volume": 3290.0}, {"date": "2020-06-16", "close": 37.45, "volume": 2204.0}, {"date": "2020-06-17", "close": 36.2, "volume": 1817.0}, {"date": "2020-06-18", "close": 35.25, "volume": 1635.0}, {"date": "2020-06-19", "close": 35.75, "volume": 1400.0}, {"date": "2020-06-22", "close": 36.5, "volume": 1187.0}, {"date": "2020-06-23", "close": 37.65, "volume": 7786.0}, {"date": "2020-06-24", "close": 37.45, "volume": 3773.0}, {"date": "2020-06-25", "close": 38.0, "volume": 3298.0}, {"date": "2020-06-26", "close": 36.25, "volume": 4242.0}, {"date": "2020-06-29", "close": 37.0, "volume": 1917.0}, {"date": "2020-06-30", "close": 38.55, "volume": 2316.0}, {"date": "2020-07-01", "close": 37.75, "volume": 2585.0}, {"date": "2020-07-02", "close": 37.7, "volume": 2887.0}, {"date": "2020-07-06", "close": 41.7, "volume": 12594.0}, {"date": "2020-07-07", "close": 41.0, "volume": 14566.0}, {"date": "2020-07-08", "close": 48.1, "volume": 26529.0}, {"date": "2020-07-09", "close": 49.45, "volume": 8711.0}, {"date": "2020-07-10", "close": 47.5, "volume": 8136.0}, {"date": "2020-07-13", "close": 45.9, "volume": 4997.0}, {"date": "2020-07-14", "close": 45.05, "volume": 3007.0}, {"date": "2020-07-15", "close": 45.25, "volume": 1517.0}, {"date": "2020-07-16", "close": 45.35, "volume": 4572.0}, {"date": "2020-07-17", "close": 47.45, "volume": 4902.0}, {"date": "2020-07-20", "close": 47.35, "volume": 3841.0}, {"date": "2020-07-21", "close": 48.5, "volume": 8936.0}, {"date": "2020-07-22", "close": 46.25, "volume": 7748.0}, {"date": "2020-07-23", "close": 45.7, "volume": 3964.0}, {"date": "2020-07-24", "close": 45.0, "volume": 1802.0}, {"date": "2020-07-27", "close": 45.4, "volume": 2624.0}, {"date": "2020-07-28", "close": 45.3, "volume": 2825.0}, {"date": "2020-07-29", "close": 45.85, "volume": 2211.0}, {"date": "2020-07-30", "close": 45.0, "volume": 2809.0}, {"date": "2020-07-31", "close": 45.0, "volume": 1551.0}, {"date": "2020-08-03", "close": 45.85, "volume": 7557.0}, {"date": "2020-08-04", "close": 45.35, "volume": 1315.0}, {"date": "2020-08-05", "close": 44.5, "volume": 3836.0}, {"date": "2020-08-06", "close": 44.05, "volume": 7457.0}, {"date": "2020-08-07", "close": 45.85, "volume": 6602.0}, {"date": "2020-08-10", "close": 44.5, "volume": 2908.0}, {"date": "2020-08-11", "close": 44.35, "volume": 4212.0}, {"date": "2020-08-12", "close": 43.15, "volume": 2793.0}, {"date": "2020-08-13", "close": 42.95, "volume": 1484.0}, {"date": "2020-08-14", "close": 43.0, "volume": 1580.0}, {"date": "2020-08-17", "close": 43.2, "volume": 5270.0}, {"date": "2020-08-18", "close": 45.0, "volume": 3221.0}, {"date": "2020-08-19", "close": 44.95, "volume": 2020.0}, {"date": "2020-08-20", "close": 45.7, "volume": 4009.0}, {"date": "2020-08-21", "close": 45.0, "volume": 1848.0}, {"date": "2020-08-24", "close": 44.425, "volume": 7463.0}, {"date": "2020-08-25", "close": 44.5, "volume": 5931.0}, {"date": "2020-08-26", "close": 43.625, "volume": 1025.0}, {"date": "2020-08-27", "close": 43.15, "volume": 1451.0}, {"date": "2020-08-28", "close": 43.325, "volume": 1573.0}, {"date": "2020-08-31", "close": 42.6, "volume": 5659.0}, {"date": "2020-09-01", "close": 42.5455, "volume": 2175.0}, {"date": "2020-09-02", "close": 42.5, "volume": 1533.0}, {"date": "2020-09-03", "close": 42.35, "volume": 972.0}, {"date": "2020-09-04", "close": 42.35, "volume": null}, {"date": "2020-09-08", "close": 42.55, "volume": 3644.0}, {"date": "2020-09-09", "close": 42.45, "volume": 2009.0}, {"date": "2020-09-10", "close": 42.85, "volume": 5480.0}, {"date": "2020-09-11", "close": 42.95, "volume": 2134.0}, {"date": "2020-09-14", "close": 42.9, "volume": 1118.0}, {"date": "2020-09-15", "close": 43.0, "volume": 1995.0}, {"date": "2020-09-16", "close": 43.3, "volume": 2380.0}, {"date": "2020-09-17", "close": 43.5, "volume": 189.0}, {"date": "2020-09-18", "close": 42.6, "volume": 301.0}, {"date": "2020-09-21", "close": 41.808, "volume": 967.0}, {"date": "2020-09-22", "close": 41.7, "volume": 1151.0}, {"date": "2020-09-23", "close": 40.6, "volume": 651.0}, {"date": "2020-09-24", "close": 39.65, "volume": 136.0}, {"date": "2020-09-25", "close": 40.7315, "volume": 706.0}, {"date": "2020-09-28", "close": 40.5865, "volume": 2187.0}, {"date": "2020-09-29", "close": 40.0, "volume": 87.0}, {"date": "2020-09-30", "close": 40.7, "volume": 12788.0}, {"date": "2020-10-01", "close": 40.7, "volume": null}, {"date": "2020-10-02", "close": 40.7, "volume": null}, {"date": "2020-10-05", "close": 39.65, "volume": 2865.0}, {"date": "2020-10-06", "close": 39.65, "volume": 131.0}, {"date": "2020-10-07", "close": 39.65, "volume": null}, {"date": "2020-10-08", "close": 40.175, "volume": 83.0}, {"date": "2020-10-09", "close": 39.4, "volume": 252.0}, {"date": "2020-10-12", "close": 39.4, "volume": null}, {"date": "2020-10-13", "close": 39.0, "volume": 80.0}, {"date": "2020-10-14", "close": 38.975, "volume": 280950.0}, {"date": "2020-10-15", "close": 38.55, "volume": 331.0}, {"date": "2020-10-16", "close": 38.246, "volume": 173.0}, {"date": "2020-10-19", "close": 38.246, "volume": null}, {"date": "2020-10-20", "close": 38.246, "volume": null}, {"date": "2020-10-21", "close": 36.65, "volume": 644.0}, {"date": "2020-10-22", "close": 36.85, "volume": 88.0}, {"date": "2020-10-23", "close": 37.85, "volume": 1521.0}, {"date": "2020-10-26", "close": 36.95, "volume": 394.0}, {"date": "2020-10-27", "close": 38.5, "volume": 3410.0}, {"date": "2020-10-28", "close": 38.25, "volume": 2198.0}, {"date": "2020-10-29", "close": 35.95, "volume": 2219.0}, {"date": "2020-10-30", "close": 35.0, "volume": 274.0}, {"date": "2020-11-02", "close": 37.25, "volume": 259.0}, {"date": "2020-11-03", "close": 36.4, "volume": 163.0}, {"date": "2020-11-04", "close": 38.25, "volume": 237.0}, {"date": "2020-11-05", "close": 36.95, "volume": 266.0}, {"date": "2020-11-06", "close": 37.5, "volume": 349.0}, {"date": "2020-11-09", "close": 36.1, "volume": 642.0}, {"date": "2020-11-10", "close": 38.4, "volume": 337.0}, {"date": "2020-11-11", "close": 37.725, "volume": 61.0}, {"date": "2020-11-12", "close": 36.85, "volume": 82.0}, {"date": "2020-11-13", "close": 36.95, "volume": 155.0}, {"date": "2020-11-16", "close": 36.95, "volume": 92.0}, {"date": "2020-11-17", "close": 36.95, "volume": 2895.0}, {"date": "2020-11-18", "close": 38.5, "volume": 4827.0}, {"date": "2020-11-19", "close": 38.0, "volume": 4585.0}, {"date": "2020-11-20", "close": 36.75, "volume": 5533.0}, {"date": "2020-11-23", "close": 36.8, "volume": 6183.0}, {"date": "2020-11-24", "close": 37.4, "volume": 6688.0}, {"date": "2020-11-25", "close": 38.3, "volume": 6239.0}, {"date": "2020-11-27", "close": 40.55, "volume": 14348.0}, {"date": "2020-11-30", "close": 36.7, "volume": 6955.0}, {"date": "2020-12-01", "close": 37.3, "volume": 7401.0}, {"date": "2020-12-02", "close": 36.55, "volume": 6339.0}, {"date": "2020-12-03", "close": 36.5, "volume": 8876.0}, {"date": "2020-12-04", "close": 37.9, "volume": 7508.0}, {"date": "2020-12-07", "close": 37.4, "volume": 3993.0}, {"date": "2020-12-08", "close": 35.95, "volume": 6498.0}, {"date": "2020-12-09", "close": 36.4, "volume": 6830.0}, {"date": "2020-12-10", "close": 35.95, "volume": 10887.0}, {"date": "2020-12-11", "close": 35.775, "volume": 6315.0}, {"date": "2020-12-14", "close": 36.25, "volume": 6786.0}, {"date": "2020-12-15", "close": 36.3, "volume": 7163.0}, {"date": "2020-12-16", "close": 37.0, "volume": 8101.0}, {"date": "2020-12-17", "close": 36.6, "volume": 9727.0}, {"date": "2020-12-18", "close": 35.65, "volume": 26068.0}, {"date": "2020-12-21", "close": 35.35, "volume": 13312.0}, {"date": "2020-12-22", "close": 35.25, "volume": 3239.0}, {"date": "2020-12-23", "close": 34.75, "volume": 6435.0}, {"date": "2020-12-24", "close": 35.725, "volume": 3978.0}, {"date": "2020-12-28", "close": 34.8, "volume": 7338.0}, {"date": "2020-12-29", "close": 35.7625, "volume": 8886.0}, {"date": "2020-12-30", "close": 35.0, "volume": 9563.0}, {"date": "2020-12-31", "close": 35.0, "volume": 7703.0}, {"date": "2021-01-04", "close": 34.75, "volume": 3464.0}, {"date": "2021-01-05", "close": 33.25, "volume": 6494.0}, {"date": "2021-01-06", "close": 33.9, "volume": 9342.0}, {"date": "2021-01-07", "close": 34.05, "volume": 9628.0}, {"date": "2021-01-08", "close": 34.9, "volume": 4293.0}, {"date": "2021-01-11", "close": 34.55, "volume": 7490.0}, {"date": "2021-01-12", "close": 34.0, "volume": 10954.0}, {"date": "2021-01-13", "close": 33.7, "volume": 6336.0}, {"date": "2021-01-14", "close": 33.55, "volume": 6761.0}, {"date": "2021-01-15", "close": 33.75, "volume": 4473.0}, {"date": "2021-01-19", "close": 32.975, "volume": 4930.0}, {"date": "2021-01-20", "close": 32.5, "volume": 20930.0}, {"date": "2021-01-21", "close": 32.95, "volume": 21007.0}, {"date": "2021-01-22", "close": 32.05, "volume": 22446.0}, {"date": "2021-01-25", "close": 32.8, "volume": 39947.0}, {"date": "2021-01-26", "close": 32.7, "volume": 25618.0}, {"date": "2021-01-27", "close": 32.15, "volume": 9411.0}, {"date": "2021-01-28", "close": 33.2, "volume": 26525.0}, {"date": "2021-01-29", "close": 33.05, "volume": 33465.0}, {"date": "2021-02-01", "close": 32.3, "volume": 41984.0}, {"date": "2021-02-02", "close": 32.45, "volume": 43373.0}, {"date": "2021-02-03", "close": 32.5, "volume": 10029.0}, {"date": "2021-02-04", "close": 32.35, "volume": 23500.0}, {"date": "2021-02-05", "close": 32.55, "volume": 46023.0}, {"date": "2021-02-08", "close": 37.3, "volume": 98766.0}, {"date": "2021-02-09", "close": 38.9, "volume": 90446.0}, {"date": "2021-02-10", "close": 40.75, "volume": 57174.0}, {"date": "2021-02-11", "close": 43.6, "volume": 40888.0}, {"date": "2021-02-12", "close": 41.2, "volume": 29092.0}, {"date": "2021-02-16", "close": 45.05, "volume": 40462.0}, {"date": "2021-02-17", "close": 49.35, "volume": 62565.0}, {"date": "2021-02-18", "close": 56.0, "volume": 113447.0}, {"date": "2021-02-19", "close": 65.0, "volume": 232378.0}, {"date": "2021-02-22", "close": 58.0, "volume": 122653.0}, {"date": "2021-02-23", "close": 50.6, "volume": 64288.0}, {"date": "2021-02-24", "close": 51.85, "volume": 39166.0}, {"date": "2021-02-25", "close": 48.7, "volume": 37948.0}, {"date": "2021-02-26", "close": 45.45, "volume": 44467.0}, {"date": "2021-03-01", "close": 45.45, "volume": 49006.0}, {"date": "2021-03-02", "close": 43.9, "volume": 26473.0}, {"date": "2021-03-03", "close": 44.5, "volume": 26175.0}, {"date": "2021-03-04", "close": 38.5, "volume": 144761.0}, {"date": "2021-03-05", "close": 38.6, "volume": 78316.0}, {"date": "2021-03-08", "close": 37.45, "volume": 51932.0}, {"date": "2021-03-09", "close": 38.05, "volume": 36065.0}, {"date": "2021-03-10", "close": 42.75, "volume": 68596.0}, {"date": "2021-03-11", "close": 45.45, "volume": 36616.0}, {"date": "2021-03-12", "close": 48.25, "volume": 22741.0}, {"date": "2021-03-15", "close": 54.95, "volume": 43705.0}, {"date": "2021-03-16", "close": 53.05, "volume": 27895.0}, {"date": "2021-03-17", "close": 52.8, "volume": 26474.0}, {"date": "2021-03-18", "close": 50.55, "volume": 27788.0}, {"date": "2021-03-19", "close": 54.9, "volume": 29726.0}, {"date": "2021-03-22", "close": 51.6, "volume": 37732.0}, {"date": "2021-03-23", "close": 46.8, "volume": 34471.0}, {"date": "2021-03-24", "close": 45.7, "volume": 17492.0}, {"date": "2021-03-25", "close": 44.05, "volume": 22359.0}, {"date": "2021-03-26", "close": 42.75, "volume": 21050.0}, {"date": "2021-03-29", "close": 40.0, "volume": 24819.0}, {"date": "2021-03-30", "close": 41.55, "volume": 25307.0}, {"date": "2021-03-31", "close": 41.85, "volume": 25814.0}, {"date": "2021-04-01", "close": 44.95, "volume": 15896.0}, {"date": "2021-04-05", "close": 42.5, "volume": 10416.0}, {"date": "2021-04-06", "close": 43.65, "volume": 21758.0}, {"date": "2021-04-07", "close": 42.55, "volume": 19319.0}, {"date": "2021-04-08", "close": 42.2, "volume": 25512.0}, {"date": "2021-04-09", "close": 41.35, "volume": 21253.0}, {"date": "2021-04-12", "close": 39.8, "volume": 41348.0}, {"date": "2021-04-13", "close": 38.3, "volume": 28420.0}, {"date": "2021-04-14", "close": 38.75, "volume": 20544.0}, {"date": "2021-04-15", "close": 37.8, "volume": 20789.0}, {"date": "2021-04-16", "close": 37.05, "volume": 42674.0}, {"date": "2021-04-19", "close": 36.6, "volume": 49100.0}, {"date": "2021-04-20", "close": 34.45, "volume": 36502.0}, {"date": "2021-04-21", "close": 36.05, "volume": 12789.0}, {"date": "2021-04-22", "close": 33.2, "volume": 34094.0}, {"date": "2021-04-23", "close": 35.2, "volume": 98050.0}, {"date": "2021-04-26", "close": 36.3, "volume": 33933.0}, {"date": "2021-04-27", "close": 39.0, "volume": 32558.0}, {"date": "2021-04-28", "close": 36.3, "volume": 28768.0}, {"date": "2021-04-29", "close": 35.55, "volume": 50606.0}, {"date": "2021-04-30", "close": 34.5, "volume": 20469.0}, {"date": "2021-05-03", "close": 34.35, "volume": 20292.0}, {"date": "2021-05-04", "close": 35.2, "volume": 27863.0}, {"date": "2021-05-05", "close": 34.35, "volume": 24539.0}, {"date": "2021-05-06", "close": 34.3, "volume": 23873.0}, {"date": "2021-05-07", "close": 33.25, "volume": 43868.0}, {"date": "2021-05-10", "close": 30.55, "volume": 24572.0}, {"date": "2021-05-11", "close": 33.3, "volume": 47112.0}, {"date": "2021-05-12", "close": 32.25, "volume": 24042.0}, {"date": "2021-05-13", "close": 31.15, "volume": 23014.0}, {"date": "2021-05-14", "close": 31.2, "volume": 33408.0}, {"date": "2021-05-17", "close": 31.4, "volume": 16755.0}, {"date": "2021-05-18", "close": 29.9, "volume": 51004.0}, {"date": "2021-05-19", "close": 29.7, "volume": 33677.0}, {"date": "2021-05-20", "close": 30.2, "volume": 45353.0}, {"date": "2021-05-21", "close": 29.55, "volume": 31826.0}, {"date": "2021-05-24", "close": 29.3, "volume": 53160.0}, {"date": "2021-05-25", "close": 30.1, "volume": 31205.0}, {"date": "2021-05-26", "close": 30.2, "volume": 37298.0}, {"date": "2021-05-27", "close": 34.1, "volume": 81120.0}, {"date": "2021-05-28", "close": 31.5, "volume": 64628.0}, {"date": "2021-06-01", "close": 32.0, "volume": 50492.0}, {"date": "2021-06-02", "close": 32.4, "volume": 43962.0}, {"date": "2021-06-03", "close": 31.6, "volume": 23790.0}, {"date": "2021-06-04", "close": 31.15, "volume": 27496.0}, {"date": "2021-06-07", "close": 30.75, "volume": 16825.0}, {"date": "2021-06-08", "close": 29.75, "volume": 42735.0}, {"date": "2021-06-09", "close": 30.05, "volume": 63882.0}, {"date": "2021-06-10", "close": 29.55, "volume": 31930.0}, {"date": "2021-06-11", "close": 30.8, "volume": 56083.0}, {"date": "2021-06-14", "close": 30.5, "volume": 37010.0}, {"date": "2021-06-15", "close": 30.4, "volume": 36677.0}, {"date": "2021-06-16", "close": 29.35, "volume": 30554.0}, {"date": "2021-06-17", "close": 29.3, "volume": 17998.0}, {"date": "2021-06-18", "close": 29.0, "volume": 23433.0}, {"date": "2021-06-21", "close": 29.55, "volume": 31396.0}, {"date": "2021-06-22", "close": 29.6, "volume": 29073.0}, {"date": "2021-06-23", "close": 30.9, "volume": 30204.0}, {"date": "2021-06-24", "close": 30.3, "volume": 26453.0}, {"date": "2021-06-25", "close": 30.4, "volume": 20910.0}, {"date": "2021-06-28", "close": 30.25, "volume": 23090.0}, {"date": "2021-06-29", "close": 29.95, "volume": 21025.0}, {"date": "2021-06-30", "close": 29.8, "volume": 17661.0}, {"date": "2021-07-01", "close": 29.45, "volume": 26729.0}, {"date": "2021-07-02", "close": 28.65, "volume": 20820.0}, {"date": "2021-07-06", "close": 27.7, "volume": 40317.0}, {"date": "2021-07-07", "close": 27.3, "volume": 24685.0}, {"date": "2021-07-08", "close": 25.95, "volume": 44869.0}, {"date": "2021-07-09", "close": 26.35, "volume": 25654.0}, {"date": "2021-07-12", "close": 26.05, "volume": 24500.0}, {"date": "2021-07-13", "close": 26.15, "volume": 566375.0}, {"date": "2021-07-14", "close": 26.35, "volume": 70110.0}, {"date": "2021-07-15", "close": 26.0, "volume": 38278.0}, {"date": "2021-07-16", "close": 25.25, "volume": 41769.0}, {"date": "2021-07-19", "close": 24.0, "volume": 50620.0}, {"date": "2021-07-20", "close": 24.15, "volume": 17729.0}, {"date": "2021-07-21", "close": 25.3, "volume": 25939.0}, {"date": "2021-07-22", "close": 24.8, "volume": 26901.0}, {"date": "2021-07-23", "close": 21.25, "volume": 86883.0}, {"date": "2021-07-26", "close": 20.3, "volume": 40178.0}, {"date": "2021-07-27", "close": 19.0, "volume": 59045.0}, {"date": "2021-07-28", "close": 19.25, "volume": 116897.0}, {"date": "2021-07-29", "close": 18.1, "volume": 67309.0}, {"date": "2021-07-30", "close": 18.25, "volume": 93830.0}, {"date": "2021-08-02", "close": 17.4, "volume": 51757.0}, {"date": "2021-08-03", "close": 17.5, "volume": 23557.0}, {"date": "2021-08-04", "close": 16.9, "volume": 65560.0}, {"date": "2021-08-05", "close": 17.2, "volume": 41231.0}, {"date": "2021-08-06", "close": 16.35, "volume": 23495.0}, {"date": "2021-08-09", "close": 16.25, "volume": 37963.0}, {"date": "2021-08-10", "close": 16.0, "volume": 23201.0}, {"date": "2021-08-11", "close": 15.2, "volume": 77101.0}, {"date": "2021-08-12", "close": 14.25, "volume": 50539.0}, {"date": "2021-08-13", "close": 13.5, "volume": 62569.0}, {"date": "2021-08-16", "close": 11.7, "volume": 136151.0}, {"date": "2021-08-17", "close": 11.75, "volume": 244327.0}, {"date": "2021-08-18", "close": 11.95, "volume": 712571.0}, {"date": "2021-08-19", "close": 12.45, "volume": 570117.0}, {"date": "2021-08-20", "close": 12.35, "volume": 368784.0}, {"date": "2021-08-23", "close": 12.75, "volume": 303887.0}, {"date": "2021-08-24", "close": 13.4, "volume": 349844.0}, {"date": "2021-08-25", "close": 14.0, "volume": 497522.0}, {"date": "2021-08-26", "close": 13.1, "volume": 575721.0}, {"date": "2021-08-27", "close": 12.95, "volume": 244042.0}, {"date": "2021-08-30", "close": 12.15, "volume": 178058.0}, {"date": "2021-08-31", "close": 13.75, "volume": 139240.0}, {"date": "2021-09-01", "close": 14.15, "volume": 194844.0}, {"date": "2021-09-02", "close": 15.3, "volume": 224021.0}, {"date": "2021-09-03", "close": 14.9, "volume": 115856.0}, {"date": "2021-09-07", "close": 14.45, "volume": 115867.0}, {"date": "2021-09-08", "close": 14.75, "volume": 167947.0}, {"date": "2021-09-09", "close": 13.1, "volume": 174357.0}, {"date": "2021-09-10", "close": 11.9, "volume": 118466.0}, {"date": "2021-09-13", "close": 11.15, "volume": 124689.0}, {"date": "2021-09-14", "close": 11.1, "volume": 97546.0}, {"date": "2021-09-15", "close": 10.9, "volume": 94448.0}, {"date": "2021-09-16", "close": 11.0, "volume": 57542.0}, {"date": "2021-09-17", "close": 10.9, "volume": 150085.0}, {"date": "2021-09-20", "close": 9.8, "volume": 110082.0}, {"date": "2021-09-21", "close": 11.55, "volume": 180536.0}, {"date": "2021-09-22", "close": 11.25, "volume": 81772.0}, {"date": "2021-09-23", "close": 10.9, "volume": 61297.0}, {"date": "2021-09-24", "close": 11.3, "volume": 57674.0}, {"date": "2021-09-27", "close": 11.35, "volume": 22250.0}, {"date": "2021-09-28", "close": 11.05, "volume": 37581.0}, {"date": "2021-09-29", "close": 10.9, "volume": 37882.0}, {"date": "2021-09-30", "close": 11.4, "volume": 26072.0}, {"date": "2021-10-01", "close": 11.15, "volume": 20495.0}, {"date": "2021-10-04", "close": 10.4, "volume": 53408.0}, {"date": "2021-10-05", "close": 10.05, "volume": 34233.0}, {"date": "2021-10-06", "close": 10.45, "volume": 25188.0}, {"date": "2021-10-07", "close": 11.1, "volume": 23636.0}, {"date": "2021-10-08", "close": 11.05, "volume": 38115.0}, {"date": "2021-10-11", "close": 11.45, "volume": 31022.0}, {"date": "2021-10-12", "close": 11.05, "volume": 16178.0}, {"date": "2021-10-13", "close": 11.4, "volume": 13509.0}, {"date": "2021-10-14", "close": 11.5, "volume": 17739.0}, {"date": "2021-10-15", "close": 11.25, "volume": 13167.0}, {"date": "2021-10-18", "close": 10.7, "volume": 20464.0}, {"date": "2021-10-19", "close": 11.6, "volume": 20835.0}, {"date": "2021-10-20", "close": 12.0, "volume": 45787.0}, {"date": "2021-10-21", "close": 11.95, "volume": 17528.0}, {"date": "2021-10-22", "close": 11.0, "volume": 51746.0}, {"date": "2021-10-25", "close": 11.0, "volume": 17965.0}, {"date": "2021-10-26", "close": 10.65, "volume": 40127.0}, {"date": "2021-10-27", "close": 10.25, "volume": 30907.0}, {"date": "2021-10-28", "close": 10.375, "volume": 15321.0}, {"date": "2021-10-29", "close": 10.15, "volume": 28310.0}, {"date": "2021-11-01", "close": 10.1, "volume": 29635.0}, {"date": "2021-11-02", "close": 10.15, "volume": 20676.0}, {"date": "2021-11-03", "close": 10.15, "volume": 25585.0}, {"date": "2021-11-04", "close": 9.95, "volume": 32724.0}, {"date": "2021-11-05", "close": 9.55, "volume": 49899.0}, {"date": "2021-11-08", "close": 9.1, "volume": 38317.0}, {"date": "2021-11-09", "close": 9.05, "volume": 23229.0}, {"date": "2021-11-10", "close": 8.95, "volume": 16132.0}, {"date": "2021-11-11", "close": 8.8, "volume": 21162.0}, {"date": "2021-11-12", "close": 9.55, "volume": 25341.0}, {"date": "2021-11-15", "close": 9.2, "volume": 17343.0}, {"date": "2021-11-16", "close": 9.65, "volume": 26186.0}, {"date": "2021-11-17", "close": 9.45, "volume": 15828.0}, {"date": "2021-11-18", "close": 9.4, "volume": 80522.0}, {"date": "2021-11-19", "close": 8.75, "volume": 50634.0}, {"date": "2021-11-22", "close": 8.4, "volume": 48424.0}, {"date": "2021-11-23", "close": 8.7, "volume": 34905.0}, {"date": "2021-11-24", "close": 8.6, "volume": 13246.0}, {"date": "2021-11-26", "close": 8.15, "volume": 11436.0}, {"date": "2021-11-29", "close": 8.7, "volume": 22757.0}, {"date": "2021-11-30", "close": 7.95, "volume": 49745.0}, {"date": "2021-12-01", "close": 7.4, "volume": 35549.0}, {"date": "2021-12-02", "close": 6.9, "volume": 65649.0}, {"date": "2021-12-03", "close": 6.075, "volume": 77184.0}, {"date": "2021-12-06", "close": 6.5, "volume": 54454.0}, {"date": "2021-12-07", "close": 7.05, "volume": 39449.0}, {"date": "2021-12-08", "close": 7.45, "volume": 12741.0}, {"date": "2021-12-09", "close": 7.65, "volume": 44769.0}, {"date": "2021-12-10", "close": 7.6, "volume": 28855.0}, {"date": "2021-12-13", "close": 7.6, "volume": 14302.0}, {"date": "2021-12-14", "close": 7.0, "volume": 7414.0}, {"date": "2021-12-15", "close": 7.0, "volume": 8914.0}, {"date": "2021-12-16", "close": 6.9, "volume": 10197.0}, {"date": "2021-12-17", "close": 7.15, "volume": 14824.0}, {"date": "2021-12-20", "close": 6.9, "volume": 34449.0}, {"date": "2021-12-21", "close": 7.2, "volume": 15608.0}, {"date": "2021-12-22", "close": 7.225, "volume": 31139.0}, {"date": "2021-12-23", "close": 7.05, "volume": 46212.0}, {"date": "2021-12-27", "close": 6.85, "volume": 22373.0}, {"date": "2021-12-28", "close": 6.65, "volume": 26493.0}, {"date": "2021-12-29", "close": 6.65, "volume": 12884.0}, {"date": "2021-12-30", "close": 7.0, "volume": 45294.0}, {"date": "2021-12-31", "close": 7.15, "volume": 36599.0}, {"date": "2022-01-03", "close": 7.9, "volume": 29633.0}, {"date": "2022-01-04", "close": 7.25, "volume": 107694.0}, {"date": "2022-01-05", "close": 7.2, "volume": 13320.0}, {"date": "2022-01-06", "close": 7.2, "volume": 10638.0}, {"date": "2022-01-07", "close": 7.1375, "volume": 10189.0}, {"date": "2022-01-10", "close": 6.9, "volume": 8410.0}, {"date": "2022-01-11", "close": 7.15, "volume": 3453.0}, {"date": "2022-01-12", "close": 7.0, "volume": 12622.0}, {"date": "2022-01-13", "close": 6.55, "volume": 14467.0}, {"date": "2022-01-14", "close": 6.3, "volume": 15517.0}, {"date": "2022-01-18", "close": 6.55, "volume": 18251.0}, {"date": "2022-01-19", "close": 6.2, "volume": 12876.0}, {"date": "2022-01-20", "close": 6.6, "volume": 10204.0}, {"date": "2022-01-21", "close": 5.95, "volume": 24456.0}, {"date": "2022-01-24", "close": 5.55, "volume": 39891.0}, {"date": "2022-01-25", "close": 5.575, "volume": 8656.0}, {"date": "2022-01-26", "close": 5.85, "volume": 7587.0}, {"date": "2022-01-27", "close": 5.85, "volume": 8549.0}, {"date": "2022-01-28", "close": 5.8, "volume": 14526.0}, {"date": "2022-01-31", "close": 6.15, "volume": 9473.0}, {"date": "2022-02-01", "close": 6.25, "volume": 8946.0}, {"date": "2022-02-02", "close": 6.15, "volume": 5417.0}, {"date": "2022-02-03", "close": 6.05, "volume": 3915.0}, {"date": "2022-02-04", "close": 6.1, "volume": 5712.0}, {"date": "2022-02-07", "close": 6.25, "volume": 6107.0}, {"date": "2022-02-08", "close": 6.45, "volume": 5434.0}, {"date": "2022-02-09", "close": 6.75, "volume": 12296.0}, {"date": "2022-02-10", "close": 6.9, "volume": 7034.0}, {"date": "2022-02-11", "close": 7.15, "volume": 12468.0}, {"date": "2022-02-14", "close": 6.9, "volume": 8275.0}, {"date": "2022-02-15", "close": 6.6, "volume": 10164.0}, {"date": "2022-02-16", "close": 7.05, "volume": 9128.0}, {"date": "2022-02-17", "close": 6.5, "volume": 14341.0}, {"date": "2022-02-18", "close": 6.45, "volume": 2833.0}, {"date": "2022-02-22", "close": 6.4, "volume": 4855.0}, {"date": "2022-02-23", "close": 6.5, "volume": 7418.0}, {"date": "2022-02-24", "close": 6.25, "volume": 10231.0}, {"date": "2022-02-25", "close": 6.5, "volume": 6221.0}, {"date": "2022-02-28", "close": 6.75, "volume": 8587.0}, {"date": "2022-03-01", "close": 6.6, "volume": 2055.0}, {"date": "2022-03-02", "close": 6.6, "volume": 3860.0}, {"date": "2022-03-03", "close": 6.35, "volume": 4398.0}, {"date": "2022-03-04", "close": 5.9, "volume": 12082.0}, {"date": "2022-03-07", "close": 5.5, "volume": 20697.0}, {"date": "2022-03-08", "close": 5.2, "volume": 19826.0}, {"date": "2022-03-09", "close": 5.25, "volume": 10389.0}, {"date": "2022-03-10", "close": 4.808, "volume": 54651.0}, {"date": "2022-03-11", "close": 3.7745, "volume": 66506.0}, {"date": "2022-03-14", "close": 3.25, "volume": 53347.0}, {"date": "2022-03-15", "close": 3.35, "volume": 34398.0}, {"date": "2022-03-16", "close": 4.5005, "volume": 80448.0}, {"date": "2022-03-17", "close": 4.75, "volume": 27215.0}, {"date": "2022-03-18", "close": 6.0, "volume": 1803080.0}, {"date": "2022-03-21", "close": 5.7, "volume": 195164.0}, {"date": "2022-03-22", "close": 6.4, "volume": 77938.0}, {"date": "2022-03-23", "close": 7.5, "volume": 100349.0}, {"date": "2022-03-24", "close": 7.8, "volume": 69601.0}, {"date": "2022-03-25", "close": 7.25, "volume": 81470.0}, {"date": "2022-03-28", "close": 7.4, "volume": 37575.0}, {"date": "2022-03-29", "close": 7.1, "volume": 64508.0}, {"date": "2022-03-30", "close": 7.15, "volume": 53707.0}, {"date": "2022-03-31", "close": 6.5, "volume": 31813.0}, {"date": "2022-04-01", "close": 6.8, "volume": 11304.0}, {"date": "2022-04-04", "close": 6.95, "volume": 12092.0}, {"date": "2022-04-05", "close": 6.755, "volume": 10340.0}, {"date": "2022-04-06", "close": 6.4, "volume": 11013.0}, {"date": "2022-04-07", "close": 6.25, "volume": 3720.0}, {"date": "2022-04-08", "close": 6.325, "volume": 795.0}, {"date": "2022-04-11", "close": 6.1, "volume": 7938.0}, {"date": "2022-04-12", "close": 6.0, "volume": 7823.0}, {"date": "2022-04-13", "close": 6.2, "volume": 1518.0}, {"date": "2022-04-14", "close": 6.15, "volume": 3975.0}, {"date": "2022-04-18", "close": 6.05, "volume": 5662.0}, {"date": "2022-04-19", "close": 6.05, "volume": 3707.0}, {"date": "2022-04-20", "close": 5.86, "volume": 12148.0}, {"date": "2022-04-21", "close": 5.925, "volume": 2910.0}, {"date": "2022-04-22", "close": 5.6, "volume": 1754.0}, {"date": "2022-04-25", "close": 5.25, "volume": 5397.0}, {"date": "2022-04-26", "close": 5.15, "volume": 7724.0}, {"date": "2022-04-27", "close": 5.2, "volume": 8152.0}, {"date": "2022-04-28", "close": 5.0, "volume": 12411.0}, {"date": "2022-04-29", "close": 5.15, "volume": 4708.0}, {"date": "2022-05-02", "close": 5.3, "volume": 3833.0}, {"date": "2022-05-03", "close": 5.4, "volume": 2790.0}, {"date": "2022-05-04", "close": 5.45, "volume": 3811.0}, {"date": "2022-05-05", "close": 4.95, "volume": 6358.0}, {"date": "2022-05-06", "close": 4.799, "volume": 9869.0}, {"date": "2022-05-09", "close": 4.1905, "volume": 12657.0}, {"date": "2022-05-10", "close": 4.209, "volume": 7123.0}, {"date": "2022-05-11", "close": 3.9915, "volume": 9030.0}, {"date": "2022-05-12", "close": 4.17, "volume": 2064.0}, {"date": "2022-05-13", "close": 4.25, "volume": 3994.0}, {"date": "2022-05-16", "close": 4.0015, "volume": 7672.0}, {"date": "2022-05-17", "close": 4.2495, "volume": 7569.0}, {"date": "2022-05-18", "close": 4.22, "volume": 2076.0}, {"date": "2022-05-19", "close": 4.6955, "volume": 11885.0}, {"date": "2022-05-20", "close": 4.724, "volume": 3826.0}, {"date": "2022-05-23", "close": 4.614, "volume": 441.0}, {"date": "2022-05-24", "close": 4.7, "volume": 3277.0}, {"date": "2022-05-25", "close": 4.752, "volume": 6703.0}, {"date": "2022-05-26", "close": 4.8995, "volume": 4091.0}, {"date": "2022-05-27", "close": 4.7995, "volume": 1522.0}, {"date": "2022-05-31", "close": 4.899, "volume": 4881.0}, {"date": "2022-06-01", "close": 4.9, "volume": 5105.0}, {"date": "2022-06-02", "close": 5.0, "volume": 5336.0}, {"date": "2022-06-03", "close": 4.9935, "volume": 2064.0}, {"date": "2022-06-06", "close": 5.1, "volume": 14348.0}, {"date": "2022-06-07", "close": 5.3, "volume": 7718.0}, {"date": "2022-06-08", "close": 5.725, "volume": 9125.0}, {"date": "2022-06-09", "close": 5.7, "volume": 2992.0}, {"date": "2022-06-10", "close": 5.35, "volume": 5918.0}, {"date": "2022-06-13", "close": 5.2485, "volume": 4433.0}, {"date": "2022-06-14", "close": 5.1, "volume": 1820.0}, {"date": "2022-06-15", "close": 5.1495, "volume": 8213.0}, {"date": "2022-06-16", "close": 5.125, "volume": 2352.0}, {"date": "2022-06-17", "close": 5.2, "volume": 2031.0}, {"date": "2022-06-21", "close": 6.0, "volume": 15534.0}, {"date": "2022-06-22", "close": 5.75, "volume": 3482.0}, {"date": "2022-06-23", "close": 5.7, "volume": 8265.0}, {"date": "2022-06-24", "close": 6.2, "volume": 9651.0}, {"date": "2022-06-27", "close": 6.25, "volume": 4248.0}, {"date": "2022-06-28", "close": 5.9, "volume": 8590.0}, {"date": "2022-06-29", "close": 6.05, "volume": 1499.0}, {"date": "2022-06-30", "close": 6.2, "volume": 5107.0}, {"date": "2022-07-01", "close": 6.45, "volume": 2591.0}, {"date": "2022-07-05", "close": 6.35, "volume": 8202.0}, {"date": "2022-07-06", "close": 6.25, "volume": 1969.0}, {"date": "2022-07-07", "close": 6.1, "volume": 6880.0}, {"date": "2022-07-08", "close": 6.15, "volume": 2960.0}, {"date": "2022-07-11", "close": 5.8, "volume": 4788.0}, {"date": "2022-07-12", "close": 5.65, "volume": 1439.0}, {"date": "2022-07-13", "close": 5.9, "volume": 652.0}, {"date": "2022-07-14", "close": 5.5, "volume": 6497.0}, {"date": "2022-07-15", "close": 5.45, "volume": 3375.0}, {"date": "2022-07-18", "close": 5.3, "volume": 9293.0}, {"date": "2022-07-19", "close": 5.35, "volume": 1869.0}, {"date": "2022-07-20", "close": 5.65, "volume": 2499.0}, {"date": "2022-07-21", "close": 5.9, "volume": 6102.0}, {"date": "2022-07-22", "close": 5.9, "volume": 2461.0}, {"date": "2022-07-25", "close": 5.95, "volume": 2220.0}, {"date": "2022-07-26", "close": 5.45, "volume": 3159.0}, {"date": "2022-07-27", "close": 5.95, "volume": 2388.0}, {"date": "2022-07-28", "close": 5.9, "volume": 2401.0}, {"date": "2022-07-29", "close": 5.7, "volume": 7482.0}, {"date": "2022-08-01", "close": 5.525, "volume": 10017.0}, {"date": "2022-08-02", "close": 5.75, "volume": 5897.0}, {"date": "2022-08-03", "close": 5.65, "volume": 2909.0}, {"date": "2022-08-04", "close": 5.6, "volume": 3964.0}, {"date": "2022-08-05", "close": 5.7, "volume": 426.0}, {"date": "2022-08-08", "close": 5.05, "volume": 25545.0}, {"date": "2022-08-09", "close": 5.15, "volume": 949.0}, {"date": "2022-08-10", "close": 5.15, "volume": 2326.0}, {"date": "2022-08-11", "close": 5.125, "volume": 5291.0}, {"date": "2022-08-12", "close": 5.2, "volume": 1311.0}, {"date": "2022-08-15", "close": 5.15, "volume": 5001.0}, {"date": "2022-08-16", "close": 5.05, "volume": 922.0}, {"date": "2022-08-17", "close": 5.0, "volume": 984.0}, {"date": "2022-08-18", "close": 5.1, "volume": 2626.0}, {"date": "2022-08-19", "close": 5.1, "volume": 3796.0}, {"date": "2022-08-22", "close": 5.15, "volume": 1734.0}, {"date": "2022-08-23", "close": 5.125, "volume": 2369.0}, {"date": "2022-08-24", "close": 5.25, "volume": 1312.0}, {"date": "2022-08-25", "close": 5.35, "volume": 8203.0}, {"date": "2022-08-26", "close": 5.4, "volume": 4907.0}, {"date": "2022-08-29", "close": 5.15, "volume": 4792.0}, {"date": "2022-08-30", "close": 4.75, "volume": 9218.0}, {"date": "2022-08-31", "close": 4.5, "volume": 12940.0}, {"date": "2022-09-01", "close": 4.4755, "volume": 4548.0}, {"date": "2022-09-02", "close": 4.25, "volume": 4777.0}, {"date": "2022-09-06", "close": 4.2, "volume": 2339.0}, {"date": "2022-09-07", "close": 4.25, "volume": 1371.0}, {"date": "2022-09-08", "close": 4.202, "volume": 620.0}, {"date": "2022-09-09", "close": 4.7275, "volume": 6672.0}, {"date": "2022-09-12", "close": 4.551, "volume": 2377.0}, {"date": "2022-09-13", "close": 4.5025, "volume": 6223.0}, {"date": "2022-09-14", "close": 4.5995, "volume": 6892.0}, {"date": "2022-09-15", "close": 4.411, "volume": 2297.0}, {"date": "2022-09-16", "close": 4.257, "volume": 7418.0}, {"date": "2022-09-19", "close": 4.125, "volume": 3145.0}, {"date": "2022-09-20", "close": 4.201, "volume": 4280.0}, {"date": "2022-09-21", "close": 4.373, "volume": 708.0}, {"date": "2022-09-22", "close": 4.2088, "volume": 10606.0}, {"date": "2022-09-23", "close": 4.1745, "volume": 21860.0}, {"date": "2022-09-26", "close": 4.0965, "volume": 8624.0}, {"date": "2022-09-27", "close": 4.036, "volume": 6131.0}, {"date": "2022-09-28", "close": 4.0269, "volume": 5657.0}, {"date": "2022-09-29", "close": 3.9005, "volume": 1186.0}, {"date": "2022-09-30", "close": 4.236, "volume": 3251.0}, {"date": "2022-10-03", "close": 3.85, "volume": 1307.0}, {"date": "2022-10-04", "close": 3.9, "volume": 11124.0}, {"date": "2022-10-05", "close": 3.55, "volume": 5392.0}, {"date": "2022-10-06", "close": 3.6, "volume": 5295.0}, {"date": "2022-10-07", "close": 3.4505, "volume": 3307.0}, {"date": "2022-10-10", "close": 3.507, "volume": 3823.0}, {"date": "2022-10-11", "close": 3.5, "volume": 1612.0}, {"date": "2022-10-12", "close": 3.277, "volume": 4187.0}, {"date": "2022-10-13", "close": 3.125, "volume": 2318.0}, {"date": "2022-10-14", "close": 3.15, "volume": 9284.0}, {"date": "2022-10-17", "close": 3.152, "volume": 3909.0}, {"date": "2022-10-18", "close": 3.2, "volume": 8374.0}, {"date": "2022-10-19", "close": 2.9505, "volume": 8320.0}, {"date": "2022-10-20", "close": 2.85, "volume": 3294.0}, {"date": "2022-10-21", "close": 3.048, "volume": 7523.0}, {"date": "2022-10-24", "close": 2.6, "volume": 14955.0}, {"date": "2022-10-25", "close": 2.55, "volume": 11150.0}, {"date": "2022-10-26", "close": 2.551, "volume": 1100.0}, {"date": "2022-10-27", "close": 2.5495, "volume": 4270.0}, {"date": "2022-10-28", "close": 2.5911, "volume": 1960.0}, {"date": "2022-10-31", "close": 2.571, "volume": 1152.0}, {"date": "2022-11-01", "close": 2.551, "volume": 3748.0}, {"date": "2022-11-02", "close": 2.559, "volume": 5307.0}, {"date": "2022-11-03", "close": 2.45, "volume": 2492.0}, {"date": "2022-11-04", "close": 2.8995, "volume": 5902.0}, {"date": "2022-11-07", "close": 2.7855, "volume": 638.0}, {"date": "2022-11-08", "close": 2.74, "volume": 1006.0}, {"date": "2022-11-09", "close": 2.674, "volume": 3779.0}, {"date": "2022-11-10", "close": 2.95, "volume": 8172.0}, {"date": "2022-11-11", "close": 3.454, "volume": 18489.0}, {"date": "2022-11-14", "close": 3.6835, "volume": 18953.0}, {"date": "2022-11-15", "close": 4.1525, "volume": 9017.0}, {"date": "2022-11-16", "close": 3.9005, "volume": 6108.0}, {"date": "2022-11-17", "close": 4.135, "volume": 4642.0}, {"date": "2022-11-18", "close": 4.189, "volume": 1139.0}, {"date": "2022-11-21", "close": 4.25, "volume": 5076.0}, {"date": "2022-11-22", "close": 4.2, "volume": 12341.0}, {"date": "2022-11-23", "close": 4.322, "volume": 14900.0}, {"date": "2022-11-25", "close": 5.05, "volume": 16737.0}, {"date": "2022-11-28", "close": 5.7485, "volume": 9205.0}, {"date": "2022-11-29", "close": 6.05, "volume": 19757.0}, {"date": "2022-11-30", "close": 5.65, "volume": 10019.0}, {"date": "2022-12-01", "close": 5.3, "volume": 10239.0}, {"date": "2022-12-02", "close": 5.9, "volume": 8029.0}, {"date": "2022-12-05", "close": 5.725, "volume": 11812.0}, {"date": "2022-12-06", "close": 5.6135, "volume": 9475.0}, {"date": "2022-12-07", "close": 5.25, "volume": 12323.0}, {"date": "2022-12-08", "close": 5.745, "volume": 11312.0}, {"date": "2022-12-09", "close": 5.95, "volume": 8220.0}, {"date": "2022-12-12", "close": 6.1, "volume": 5213.0}, {"date": "2022-12-13", "close": 6.1, "volume": 4220.0}, {"date": "2022-12-14", "close": 6.5, "volume": 14722.0}, {"date": "2022-12-15", "close": 6.3425, "volume": 15117.0}, {"date": "2022-12-16", "close": 6.65, "volume": 7378.0}, {"date": "2022-12-19", "close": 6.7, "volume": 9563.0}, {"date": "2022-12-20", "close": 6.35, "volume": 38666.0}, {"date": "2022-12-21", "close": 6.85, "volume": 5088.0}, {"date": "2022-12-22", "close": 6.6275, "volume": 20069.0}, {"date": "2022-12-23", "close": 6.625, "volume": 9919.0}, {"date": "2022-12-27", "close": 6.7, "volume": 7107.0}, {"date": "2022-12-28", "close": 6.65, "volume": 7036.0}, {"date": "2022-12-29", "close": 7.0, "volume": 6444.0}, {"date": "2022-12-30", "close": 6.9005, "volume": 7518.0}, {"date": "2023-01-03", "close": 6.525, "volume": 10903.0}, {"date": "2023-01-04", "close": 6.7, "volume": 12397.0}, {"date": "2023-01-05", "close": 6.0, "volume": 23969.0}, {"date": "2023-01-06", "close": 6.1505, "volume": 2142.0}, {"date": "2023-01-09", "close": 6.0, "volume": 17235.0}, {"date": "2023-01-10", "close": 6.35, "volume": 4653.0}, {"date": "2023-01-11", "close": 6.4, "volume": 4676.0}, {"date": "2023-01-12", "close": 6.65, "volume": 6822.0}, {"date": "2023-01-13", "close": 6.95, "volume": 10986.0}, {"date": "2023-01-17", "close": 6.7, "volume": 8007.0}, {"date": "2023-01-18", "close": 6.9, "volume": 5977.0}, {"date": "2023-01-19", "close": 6.65, "volume": 8499.0}, {"date": "2023-01-20", "close": 7.0, "volume": 4659.0}, {"date": "2023-01-23", "close": 7.325, "volume": 14282.0}, {"date": "2023-01-24", "close": 7.15, "volume": 7916.0}, {"date": "2023-01-25", "close": 7.475, "volume": 7768.0}, {"date": "2023-01-26", "close": 7.25, "volume": 11604.0}, {"date": "2023-01-27", "close": 6.3, "volume": 29594.0}, {"date": "2023-01-30", "close": 6.4, "volume": 6772.0}, {"date": "2023-01-31", "close": 6.45, "volume": 1629.0}, {"date": "2023-02-01", "close": 6.5, "volume": 3042.0}, {"date": "2023-02-02", "close": 5.75, "volume": 39495.0}, {"date": "2023-02-03", "close": 5.825, "volume": 19338.0}, {"date": "2023-02-06", "close": 5.45, "volume": 14006.0}, {"date": "2023-02-07", "close": 5.4, "volume": 8932.0}, {"date": "2023-02-08", "close": 5.4, "volume": 2788.0}, {"date": "2023-02-09", "close": 5.15, "volume": 12199.0}, {"date": "2023-02-10", "close": 5.0, "volume": 2684.0}, {"date": "2023-02-13", "close": 5.1, "volume": 2285.0}, {"date": "2023-02-14", "close": 5.15, "volume": 2530.0}, {"date": "2023-02-15", "close": 5.05, "volume": 8155.0}, {"date": "2023-02-16", "close": 5.162, "volume": 4103.0}, {"date": "2023-02-17", "close": 5.5, "volume": 20302.0}, {"date": "2023-02-21", "close": 6.0, "volume": 18030.0}, {"date": "2023-02-22", "close": 6.7, "volume": 14827.0}, {"date": "2023-02-23", "close": 6.2, "volume": 17379.0}, {"date": "2023-02-24", "close": 6.3, "volume": 2467.0}, {"date": "2023-02-27", "close": 6.85, "volume": 4261.0}, {"date": "2023-02-28", "close": 6.6, "volume": 13459.0}, {"date": "2023-03-01", "close": 6.9, "volume": 4271.0}, {"date": "2023-03-02", "close": 7.0, "volume": 8897.0}, {"date": "2023-03-03", "close": 7.55, "volume": 11136.0}, {"date": "2023-03-06", "close": 7.5, "volume": 4371.0}, {"date": "2023-03-07", "close": 7.45, "volume": 7191.0}, {"date": "2023-03-08", "close": 6.95, "volume": 5074.0}, {"date": "2023-03-09", "close": 6.8005, "volume": 4945.0}, {"date": "2023-03-10", "close": 6.6, "volume": 2681.0}, {"date": "2023-03-13", "close": 6.55, "volume": 7619.0}, {"date": "2023-03-14", "close": 6.35, "volume": 4103.0}, {"date": "2023-03-15", "close": 6.2, "volume": 2085.0}, {"date": "2023-03-16", "close": 5.9, "volume": 4275.0}, {"date": "2023-03-17", "close": 5.8, "volume": 5690.0}, {"date": "2023-03-20", "close": 5.9, "volume": 2256.0}, {"date": "2023-03-21", "close": 5.9, "volume": 1608.0}, {"date": "2023-03-22", "close": 5.55, "volume": 9180.0}, {"date": "2023-03-23", "close": 5.67, "volume": 14563.0}, {"date": "2023-03-24", "close": 5.95, "volume": 3361.0}, {"date": "2023-03-27", "close": 5.6, "volume": 12620.0}, {"date": "2023-03-28", "close": 6.5, "volume": 7994.0}, {"date": "2023-03-29", "close": 6.45, "volume": 3737.0}, {"date": "2023-03-30", "close": 6.65, "volume": 14901.0}, {"date": "2023-03-31", "close": 6.365, "volume": 5093.0}, {"date": "2023-04-03", "close": 6.5, "volume": 1828.0}, {"date": "2023-04-04", "close": 6.65, "volume": 2301.0}, {"date": "2023-04-05", "close": 6.4, "volume": 2830.0}, {"date": "2023-04-06", "close": 6.65, "volume": 4246.0}, {"date": "2023-04-10", "close": 6.75, "volume": 3921.0}, {"date": "2023-04-11", "close": 6.425, "volume": 6040.0}, {"date": "2023-04-12", "close": 6.5, "volume": 2729.0}, {"date": "2023-04-13", "close": 6.4, "volume": 2107.0}, {"date": "2023-04-14", "close": 6.55, "volume": 1033.0}, {"date": "2023-04-17", "close": 6.385, "volume": 1727.0}, {"date": "2023-04-18", "close": 6.5, "volume": 1040.0}, {"date": "2023-04-19", "close": 6.7, "volume": 810.0}, {"date": "2023-04-20", "close": 6.5525, "volume": 1362.0}, {"date": "2023-04-21", "close": 6.4, "volume": 693.0}, {"date": "2023-04-24", "close": 6.255, "volume": 2855.0}, {"date": "2023-04-25", "close": 5.95, "volume": 451.0}, {"date": "2023-04-26", "close": 6.018, "volume": 2693.0}, {"date": "2023-04-27", "close": 6.05, "volume": 1438.0}, {"date": "2023-04-28", "close": 6.25, "volume": 1686.0}, {"date": "2023-05-01", "close": 7.2, "volume": 243259.0}, {"date": "2023-05-02", "close": 6.5, "volume": 2264732.0}, {"date": "2023-05-03", "close": 6.35, "volume": 211795.0}, {"date": "2023-05-04", "close": 6.7, "volume": 122831.0}, {"date": "2023-05-05", "close": 5.9, "volume": 37996.0}, {"date": "2023-05-08", "close": 6.0, "volume": 14577.0}, {"date": "2023-05-09", "close": 5.5, "volume": 31719.0}, {"date": "2023-05-10", "close": 5.347, "volume": 16079.0}, {"date": "2023-05-11", "close": 5.5, "volume": 15449.0}, {"date": "2023-05-12", "close": 5.15, "volume": 7121.0}, {"date": "2023-05-15", "close": 5.1, "volume": 7438.0}, {"date": "2023-05-16", "close": 5.375, "volume": 8661.0}, {"date": "2023-05-17", "close": 5.4, "volume": 6397.0}, {"date": "2023-05-18", "close": 5.5, "volume": 6889.0}, {"date": "2023-05-19", "close": 5.05, "volume": 13367.0}, {"date": "2023-05-22", "close": 5.425, "volume": 6871.0}, {"date": "2023-05-23", "close": 5.15, "volume": 9063.0}, {"date": "2023-05-24", "close": 5.2, "volume": 4868.0}, {"date": "2023-05-25", "close": 5.2, "volume": 10417.0}, {"date": "2023-05-26", "close": 5.05, "volume": 5852.0}, {"date": "2023-05-30", "close": 5.65, "volume": 32059.0}, {"date": "2023-05-31", "close": 6.0, "volume": 15335.0}, {"date": "2023-06-01", "close": 5.9, "volume": 16849.0}, {"date": "2023-06-02", "close": 6.7, "volume": 53127.0}, {"date": "2023-06-05", "close": 6.15, "volume": 11355.0}, {"date": "2023-06-06", "close": 6.35, "volume": 9623.0}, {"date": "2023-06-07", "close": 6.35, "volume": 5380.0}, {"date": "2023-06-08", "close": 6.05, "volume": 8904.0}, {"date": "2023-06-09", "close": 6.1, "volume": 5764.0}, {"date": "2023-06-12", "close": 6.3, "volume": 2542.0}, {"date": "2023-06-13", "close": 6.1, "volume": 9613.0}, {"date": "2023-06-14", "close": 5.95, "volume": 8350.0}, {"date": "2023-06-15", "close": 6.2, "volume": 9590.0}, {"date": "2023-06-16", "close": 5.95, "volume": 6936.0}, {"date": "2023-06-20", "close": 6.25, "volume": 9966.0}, {"date": "2023-06-21", "close": 6.3, "volume": 2058.0}, {"date": "2023-06-22", "close": 6.55, "volume": 5922.0}, {"date": "2023-06-23", "close": 6.45, "volume": 4265.0}, {"date": "2023-06-26", "close": 6.5, "volume": 8602.0}, {"date": "2023-06-27", "close": 6.45, "volume": 11029.0}, {"date": "2023-06-28", "close": 6.35, "volume": 4703.0}, {"date": "2023-06-29", "close": 6.55, "volume": 14362.0}, {"date": "2023-06-30", "close": 6.75, "volume": 14271.0}, {"date": "2023-07-03", "close": 6.8, "volume": 3101.0}, {"date": "2023-07-05", "close": 6.75, "volume": 4298.0}, {"date": "2023-07-06", "close": 6.35, "volume": 3758.0}, {"date": "2023-07-07", "close": 6.4, "volume": 7167.0}, {"date": "2023-07-10", "close": 6.5, "volume": 2468.0}, {"date": "2023-07-11", "close": 6.475, "volume": 5956.0}, {"date": "2023-07-12", "close": 6.65, "volume": 2996.0}, {"date": "2023-07-13", "close": 6.4, "volume": 7082.0}, {"date": "2023-07-14", "close": 6.2, "volume": 6379.0}, {"date": "2023-07-17", "close": 6.5, "volume": 2011.0}, {"date": "2023-07-18", "close": 6.2, "volume": 5587.0}, {"date": "2023-07-19", "close": 6.05, "volume": 5527.0}, {"date": "2023-07-20", "close": 6.0, "volume": 5516.0}, {"date": "2023-07-21", "close": 6.0, "volume": 2271.0}, {"date": "2023-07-24", "close": 6.0, "volume": 2705.0}, {"date": "2023-07-25", "close": 6.35, "volume": 2605.0}, {"date": "2023-07-26", "close": 6.325, "volume": 3640.0}, {"date": "2023-07-27", "close": 6.4, "volume": 1816.0}, {"date": "2023-07-28", "close": 6.65, "volume": 4832.0}, {"date": "2023-07-31", "close": 6.7, "volume": 4559.0}, {"date": "2023-08-01", "close": 6.65, "volume": 2233.0}, {"date": "2023-08-02", "close": 6.2, "volume": 3954.0}, {"date": "2023-08-03", "close": 6.3, "volume": 3315.0}, {"date": "2023-08-04", "close": 6.1, "volume": 2980.0}, {"date": "2023-08-07", "close": 6.4, "volume": 3172.0}, {"date": "2023-08-08", "close": 6.4, "volume": 3094.0}, {"date": "2023-08-09", "close": 6.4, "volume": 1770.0}, {"date": "2023-08-10", "close": 6.551, "volume": 3745.0}, {"date": "2023-08-11", "close": 6.4, "volume": 2067.0}, {"date": "2023-08-14", "close": 6.45, "volume": 1666.0}, {"date": "2023-08-15", "close": 6.2, "volume": 6394.0}, {"date": "2023-08-16", "close": 6.2, "volume": 4732.0}, {"date": "2023-08-17", "close": 6.4, "volume": 2163.0}, {"date": "2023-08-18", "close": 6.3, "volume": 1694.0}, {"date": "2023-08-21", "close": 6.4, "volume": 1621.0}, {"date": "2023-08-22", "close": 6.2, "volume": 2181.0}, {"date": "2023-08-23", "close": 6.1005, "volume": 2555.0}, {"date": "2023-08-24", "close": 6.2, "volume": 4848.0}, {"date": "2023-08-25", "close": 5.9, "volume": 7394.0}, {"date": "2023-08-28", "close": 6.25, "volume": 3815.0}, {"date": "2023-08-29", "close": 6.2, "volume": 7423.0}, {"date": "2023-08-30", "close": 6.0, "volume": 3426.0}, {"date": "2023-08-31", "close": 5.5, "volume": 9225.0}, {"date": "2023-09-01", "close": 5.9, "volume": 2700.0}, {"date": "2023-09-05", "close": 5.9, "volume": 4779.0}, {"date": "2023-09-06", "close": 5.9, "volume": 3758.0}, {"date": "2023-09-07", "close": 5.4, "volume": 8819.0}, {"date": "2023-09-08", "close": 5.355, "volume": 1826.0}, {"date": "2023-09-11", "close": 5.4, "volume": 3248.0}, {"date": "2023-09-12", "close": 5.7, "volume": 5871.0}, {"date": "2023-09-13", "close": 5.55, "volume": 2112.0}, {"date": "2023-09-14", "close": 5.6, "volume": 2674.0}, {"date": "2023-09-15", "close": 5.8, "volume": 2407.0}, {"date": "2023-09-18", "close": 5.6, "volume": 2259.0}, {"date": "2023-09-19", "close": 5.6, "volume": 2407.0}, {"date": "2023-09-20", "close": 5.55, "volume": 2250.0}, {"date": "2023-09-21", "close": 5.3, "volume": 1913.0}, {"date": "2023-09-22", "close": 5.65, "volume": 1530.0}, {"date": "2023-09-25", "close": 5.4, "volume": 1737.0}, {"date": "2023-09-26", "close": 5.45, "volume": 1927.0}, {"date": "2023-09-27", "close": 5.35, "volume": 1439.0}, {"date": "2023-09-28", "close": 5.65, "volume": 1256.0}, {"date": "2023-09-29", "close": 5.45, "volume": 885.0}, {"date": "2023-10-02", "close": 5.6, "volume": 830.0}, {"date": "2023-10-03", "close": 5.55, "volume": 7108.0}, {"date": "2023-10-04", "close": 5.7, "volume": 3208.0}, {"date": "2023-10-05", "close": 5.8, "volume": 1684.0}, {"date": "2023-10-06", "close": 5.518, "volume": 1790.0}, {"date": "2023-10-09", "close": 5.4995, "volume": 1105.0}, {"date": "2023-10-10", "close": 5.5, "volume": 1802.0}, {"date": "2023-10-11", "close": 5.325, "volume": 1435.0}, {"date": "2023-10-12", "close": 5.35, "volume": 7796.0}, {"date": "2023-10-13", "close": 5.55, "volume": 2221.0}, {"date": "2023-10-16", "close": 5.5, "volume": 767.0}, {"date": "2023-10-17", "close": 5.45, "volume": 763.0}, {"date": "2023-10-18", "close": 5.35, "volume": 858.0}, {"date": "2023-10-19", "close": 5.35, "volume": 1057.0}, {"date": "2023-10-20", "close": 5.15, "volume": 1638.0}, {"date": "2023-10-23", "close": 4.701, "volume": 4719.0}, {"date": "2023-10-24", "close": 5.05, "volume": 2157.0}, {"date": "2023-10-25", "close": 5.1, "volume": 1235.0}, {"date": "2023-10-26", "close": 5.0, "volume": 1222.0}, {"date": "2023-10-27", "close": 4.9235, "volume": 1023.0}, {"date": "2023-10-30", "close": 4.595, "volume": 1927.0}, {"date": "2023-10-31", "close": 4.7495, "volume": 4757.0}, {"date": "2023-11-01", "close": 4.6, "volume": 2398.0}, {"date": "2023-11-02", "close": 4.6005, "volume": 3618.0}, {"date": "2023-11-03", "close": 4.5505, "volume": 5664.0}, {"date": "2023-11-06", "close": 4.55, "volume": 3160.0}, {"date": "2023-11-07", "close": 4.05, "volume": 7551.0}, {"date": "2023-11-08", "close": 4.497, "volume": 327.0}, {"date": "2023-11-09", "close": 4.2475, "volume": 4663.0}, {"date": "2023-11-10", "close": 4.25, "volume": 2222.0}, {"date": "2023-11-13", "close": 4.227, "volume": 244.0}, {"date": "2023-11-14", "close": 4.3985, "volume": 2414.0}, {"date": "2023-11-15", "close": 4.6, "volume": 2719.0}, {"date": "2023-11-16", "close": 4.804, "volume": 2734.0}, {"date": "2023-11-17", "close": 5.6, "volume": 23849.0}, {"date": "2023-11-20", "close": 5.5, "volume": 3952.0}, {"date": "2023-11-21", "close": 4.875, "volume": 11631.0}, {"date": "2023-11-22", "close": 4.8095, "volume": 1726.0}, {"date": "2023-11-24", "close": 4.8, "volume": 2260.0}, {"date": "2023-11-27", "close": 4.6675, "volume": 2966.0}, {"date": "2023-11-28", "close": 4.666, "volume": 1239.0}, {"date": "2023-11-29", "close": 4.601, "volume": 7328.0}, {"date": "2023-11-30", "close": 4.48, "volume": 1368.0}, {"date": "2023-12-01", "close": 4.499, "volume": 205.0}, {"date": "2023-12-04", "close": 4.6515, "volume": 1582.0}, {"date": "2023-12-05", "close": 4.3505, "volume": 3059.0}, {"date": "2023-12-06", "close": 4.365, "volume": 2298.0}, {"date": "2023-12-07", "close": 4.5005, "volume": 1695.0}, {"date": "2023-12-08", "close": 4.35, "volume": 3832.0}, {"date": "2023-12-11", "close": 4.3005, "volume": 549.0}, {"date": "2023-12-12", "close": 4.316, "volume": 413.0}, {"date": "2023-12-13", "close": 4.3084, "volume": 189.0}, {"date": "2023-12-14", "close": 4.252, "volume": 11116.0}, {"date": "2023-12-15", "close": 4.25, "volume": 1792.0}, {"date": "2023-12-18", "close": 4.3475, "volume": 1298.0}, {"date": "2023-12-19", "close": 4.4, "volume": 2723.0}, {"date": "2023-12-20", "close": 4.3505, "volume": 5327.0}, {"date": "2023-12-21", "close": 4.4, "volume": 2716.0}, {"date": "2023-12-22", "close": 4.3015, "volume": 5974.0}, {"date": "2023-12-26", "close": 4.25, "volume": 2891.0}, {"date": "2023-12-27", "close": 4.3755, "volume": 2648.0}, {"date": "2023-12-28", "close": 4.4, "volume": 4003.0}, {"date": "2023-12-29", "close": 4.5, "volume": 2693.0}, {"date": "2024-01-02", "close": 4.5, "volume": 251.0}, {"date": "2024-01-03", "close": 4.07, "volume": 4599.0}, {"date": "2024-01-04", "close": 4.0005, "volume": 6308.0}, {"date": "2024-01-05", "close": 4.0175, "volume": 4837.0}, {"date": "2024-01-08", "close": 4.25, "volume": 1272.0}, {"date": "2024-01-09", "close": 4.2, "volume": 248.0}, {"date": "2024-01-10", "close": 4.0, "volume": 13448.0}, {"date": "2024-01-11", "close": 4.242, "volume": 842.0}, {"date": "2024-01-12", "close": 4.05, "volume": 2465.0}, {"date": "2024-01-16", "close": 3.7675, "volume": 8457.0}, {"date": "2024-01-17", "close": 3.8, "volume": 3350.0}, {"date": "2024-01-18", "close": 3.6, "volume": 12513.0}, {"date": "2024-01-19", "close": 3.5005, "volume": 3957.0}, {"date": "2024-01-22", "close": 3.275, "volume": 5444.0}, {"date": "2024-01-23", "close": 3.45, "volume": 3779.0}, {"date": "2024-01-24", "close": 3.505, "volume": 4230.0}, {"date": "2024-01-25", "close": 3.6, "volume": 2853.0}, {"date": "2024-01-26", "close": 3.463, "volume": 1180.0}, {"date": "2024-01-29", "close": 3.3025, "volume": 1739.0}, {"date": "2024-01-30", "close": 3.2, "volume": 20294.0}, {"date": "2024-01-31", "close": 3.295, "volume": 11108.0}, {"date": "2024-02-01", "close": 3.0, "volume": 8393.0}, {"date": "2024-02-02", "close": 3.1925, "volume": 1719.0}, {"date": "2024-02-05", "close": 2.9815, "volume": 5953.0}, {"date": "2024-02-06", "close": 3.0553, "volume": 8807.0}, {"date": "2024-02-07", "close": 3.3, "volume": 5253.0}, {"date": "2024-02-08", "close": 3.3225, "volume": 1782.0}, {"date": "2024-02-09", "close": 3.2515, "volume": 3102.0}, {"date": "2024-02-12", "close": 3.6505, "volume": 2253.0}, {"date": "2024-02-13", "close": 3.9, "volume": 3200.0}, {"date": "2024-02-14", "close": 3.8, "volume": 4207.0}, {"date": "2024-02-15", "close": 3.6575, "volume": 4455.0}, {"date": "2024-02-16", "close": 3.7495, "volume": 2192.0}, {"date": "2024-02-20", "close": 3.515, "volume": 13498.0}, {"date": "2024-02-21", "close": 3.65, "volume": 2835.0}, {"date": "2024-02-22", "close": 3.653, "volume": 4266.0}, {"date": "2024-02-23", "close": 3.655, "volume": 1320.0}, {"date": "2024-02-26", "close": 3.5125, "volume": 703.0}, {"date": "2024-02-27", "close": 3.511, "volume": 3402.0}, {"date": "2024-02-28", "close": 3.387, "volume": 2519.0}, {"date": "2024-02-29", "close": 3.216, "volume": 3585.0}, {"date": "2024-03-01", "close": 3.4945, "volume": 2326.0}, {"date": "2024-03-04", "close": 3.274, "volume": 1660.0}, {"date": "2024-03-05", "close": 3.15, "volume": 2545.0}, {"date": "2024-03-06", "close": 2.8545, "volume": 22219.0}, {"date": "2024-03-07", "close": 3.268, "volume": 4048.0}, {"date": "2024-03-08", "close": 3.28, "volume": 2467.0}, {"date": "2024-03-11", "close": 3.2635, "volume": 5534.0}, {"date": "2024-03-12", "close": 3.7, "volume": 18192.0}, {"date": "2024-03-13", "close": 3.7, "volume": 4474.0}, {"date": "2024-03-14", "close": 3.3195, "volume": 9044.0}, {"date": "2024-03-15", "close": 3.75, "volume": 3092.0}, {"date": "2024-03-18", "close": 3.725, "volume": 2549.0}, {"date": "2024-03-19", "close": 3.7005, "volume": 9497.0}, {"date": "2024-03-20", "close": 3.765, "volume": 12048.0}, {"date": "2024-03-21", "close": 3.6, "volume": 5412.0}, {"date": "2024-03-22", "close": 3.1595, "volume": 8038.0}, {"date": "2024-03-25", "close": 3.051, "volume": 19799.0}, {"date": "2024-03-26", "close": 3.2225, "volume": 5308.0}, {"date": "2024-03-27", "close": 2.9, "volume": 14032.0}, {"date": "2024-03-28", "close": 2.9275, "volume": 10192.0}, {"date": "2024-04-01", "close": 3.15, "volume": 4403.0}, {"date": "2024-04-02", "close": 3.125, "volume": 5114.0}, {"date": "2024-04-03", "close": 3.125, "volume": 14794.0}, {"date": "2024-04-04", "close": 2.8505, "volume": 8721.0}, {"date": "2024-04-05", "close": 3.0, "volume": 11098.0}, {"date": "2024-04-08", "close": 3.1, "volume": 6149.0}, {"date": "2024-04-09", "close": 2.944, "volume": 27653.0}, {"date": "2024-04-10", "close": 3.0, "volume": 4102.0}, {"date": "2024-04-11", "close": 3.0, "volume": 10179.0}, {"date": "2024-04-12", "close": 3.0005, "volume": 2215.0}, {"date": "2024-04-15", "close": 2.95, "volume": 6570.0}, {"date": "2024-04-16", "close": 2.95, "volume": 3530.0}, {"date": "2024-04-17", "close": 3.05, "volume": 8610.0}, {"date": "2024-04-18", "close": 3.1595, "volume": 1497.0}, {"date": "2024-04-19", "close": 3.05, "volume": 7539.0}, {"date": "2024-04-22", "close": 3.125, "volume": 3160.0}, {"date": "2024-04-23", "close": 3.15, "volume": 6296.0}, {"date": "2024-04-24", "close": 3.1875, "volume": 8709.0}, {"date": "2024-04-25", "close": 3.075, "volume": 28597.0}, {"date": "2024-04-26", "close": 3.075, "volume": 4139.0}, {"date": "2024-04-29", "close": 3.1005, "volume": 4866.0}, {"date": "2024-04-30", "close": 3.1085, "volume": 11812.0}, {"date": "2024-05-01", "close": 3.3187, "volume": 2180.0}, {"date": "2024-05-02", "close": 3.7217, "volume": 14508.0}, {"date": "2024-05-03", "close": 3.35, "volume": 16186.0}, {"date": "2024-05-06", "close": 3.1785, "volume": 13654.0}, {"date": "2024-05-07", "close": 3.3615, "volume": 8976.0}, {"date": "2024-05-08", "close": 3.625, "volume": 10110.0}, {"date": "2024-05-09", "close": 3.557, "volume": 5229.0}, {"date": "2024-05-10", "close": 3.5, "volume": 2328.0}, {"date": "2024-05-13", "close": 3.7, "volume": 32037.0}, {"date": "2024-05-14", "close": 3.9, "volume": 10832.0}, {"date": "2024-05-15", "close": 4.0, "volume": 6670.0}, {"date": "2024-05-16", "close": 4.251, "volume": 13894.0}, {"date": "2024-05-17", "close": 4.2612, "volume": 10070.0}, {"date": "2024-05-20", "close": 4.4, "volume": 23772.0}, {"date": "2024-05-21", "close": 4.305, "volume": 7730.0}, {"date": "2024-05-22", "close": 4.25, "volume": 6241.0}, {"date": "2024-05-23", "close": 4.0, "volume": 15106.0}, {"date": "2024-05-24", "close": 4.15, "volume": 27487.0}, {"date": "2024-05-28", "close": 4.0, "volume": 14598.0}, {"date": "2024-05-29", "close": 3.702, "volume": 6534.0}, {"date": "2024-05-30", "close": 3.85, "volume": 11308.0}, {"date": "2024-05-31", "close": 3.85, "volume": 8231.0}, {"date": "2024-06-03", "close": 5.2, "volume": 36260.0}, {"date": "2024-06-04", "close": 4.6, "volume": 10797.0}, {"date": "2024-06-05", "close": 5.0005, "volume": 17820.0}, {"date": "2024-06-06", "close": 5.05, "volume": 17934.0}, {"date": "2024-06-07", "close": 5.0, "volume": 14025.0}, {"date": "2024-06-10", "close": 5.0, "volume": 16262.0}, {"date": "2024-06-11", "close": 4.75, "volume": 3776.0}, {"date": "2024-06-12", "close": 4.626, "volume": 1816.0}, {"date": "2024-06-13", "close": 5.1, "volume": 19387.0}, {"date": "2024-06-14", "close": 5.0375, "volume": 10268.0}, {"date": "2024-06-17", "close": 5.05, "volume": 19790.0}, {"date": "2024-06-18", "close": 5.0435, "volume": 7116.0}, {"date": "2024-06-20", "close": 5.0965, "volume": 29108.0}, {"date": "2024-06-21", "close": 5.05, "volume": 14631.0}, {"date": "2024-06-24", "close": 5.025, "volume": 7169.0}, {"date": "2024-06-25", "close": 5.025, "volume": 6754.0}, {"date": "2024-06-26", "close": 5.05, "volume": 8046.0}, {"date": "2024-06-27", "close": 5.0, "volume": 2791.0}, {"date": "2024-06-28", "close": 5.05, "volume": 2969.0}, {"date": "2024-07-01", "close": 5.0, "volume": 1106.0}, {"date": "2024-07-02", "close": 5.0015, "volume": 6933.0}, {"date": "2024-07-03", "close": 5.05, "volume": 8168.0}, {"date": "2024-07-05", "close": 5.05, "volume": 4493.0}, {"date": "2024-07-08", "close": 5.05, "volume": 6955.0}, {"date": "2024-07-09", "close": 5.025, "volume": 5263.0}, {"date": "2024-07-10", "close": 5.15, "volume": 6644.0}, {"date": "2024-07-11", "close": 5.2, "volume": 5134.0}, {"date": "2024-07-12", "close": 5.05, "volume": 8678.0}, {"date": "2024-07-15", "close": 5.0, "volume": 2147.0}, {"date": "2024-07-16", "close": 5.025, "volume": 6075.0}, {"date": "2024-07-17", "close": 5.045, "volume": 2598.0}, {"date": "2024-07-18", "close": 5.05, "volume": 1438.0}, {"date": "2024-07-19", "close": 5.0, "volume": 2508.0}, {"date": "2024-07-22", "close": 5.0, "volume": 1041.0}, {"date": "2024-07-23", "close": 5.0, "volume": 7741.0}, {"date": "2024-07-24", "close": 4.999, "volume": 2055.0}, {"date": "2024-07-25", "close": 4.8385, "volume": 17711.0}, {"date": "2024-07-26", "close": 4.8, "volume": 3376.0}, {"date": "2024-07-29", "close": 4.68, "volume": 15540.0}, {"date": "2024-07-30", "close": 4.559, "volume": 8242.0}, {"date": "2024-07-31", "close": 4.6075, "volume": 2216.0}, {"date": "2024-08-01", "close": 4.6, "volume": 1959.0}, {"date": "2024-08-02", "close": 4.255, "volume": 4141.0}, {"date": "2024-08-05", "close": 4.427, "volume": 10334.0}, {"date": "2024-08-06", "close": 4.6495, "volume": 8714.0}, {"date": "2024-08-07", "close": 4.695, "volume": 1109.0}, {"date": "2024-08-08", "close": 4.58, "volume": 2145.0}, {"date": "2024-08-09", "close": 4.226, "volume": 533.0}, {"date": "2024-08-12", "close": 4.1935, "volume": 794.0}, {"date": "2024-08-13", "close": 4.205, "volume": 611.0}, {"date": "2024-08-14", "close": 4.25, "volume": 224.0}, {"date": "2024-08-15", "close": 4.205, "volume": 3420.0}, {"date": "2024-08-16", "close": 4.4995, "volume": 2274.0}, {"date": "2024-08-19", "close": 5.0, "volume": 12264.0}, {"date": "2024-08-20", "close": 4.497, "volume": 8499.0}, {"date": "2024-08-21", "close": 4.6325, "volume": 8747.0}, {"date": "2024-08-22", "close": 4.5885, "volume": 17378.0}, {"date": "2024-08-23", "close": 4.45, "volume": 1707.0}, {"date": "2024-08-26", "close": 4.213, "volume": 6257.0}, {"date": "2024-08-27", "close": 4.105, "volume": 3454.0}, {"date": "2024-08-28", "close": 4.05, "volume": 1428.0}, {"date": "2024-08-29", "close": 3.8055, "volume": 942.0}, {"date": "2024-08-30", "close": 4.293, "volume": 1446.0}, {"date": "2024-09-03", "close": 4.515, "volume": 11316.0}, {"date": "2024-09-04", "close": 4.1, "volume": 247.0}, {"date": "2024-09-05", "close": 4.0, "volume": 1377.0}, {"date": "2024-09-06", "close": 3.864, "volume": 1569.0}, {"date": "2024-09-09", "close": 4.0, "volume": 1746.0}, {"date": "2024-09-10", "close": 3.837, "volume": 467.0}, {"date": "2024-09-11", "close": 3.75, "volume": 213.0}, {"date": "2024-09-12", "close": 3.648, "volume": 6054.0}, {"date": "2024-09-13", "close": 3.55, "volume": 2329.0}, {"date": "2024-09-16", "close": 3.397, "volume": 4832.0}, {"date": "2024-09-17", "close": 3.137, "volume": 1752.0}, {"date": "2024-09-18", "close": 3.1605, "volume": 18017.0}, {"date": "2024-09-19", "close": 3.4955, "volume": 15575.0}, {"date": "2024-09-20", "close": 3.5025, "volume": 5590.0}, {"date": "2024-09-23", "close": 3.4955, "volume": 7399.0}, {"date": "2024-09-24", "close": 4.138, "volume": 19708.0}, {"date": "2024-09-25", "close": 3.543, "volume": 23050.0}, {"date": "2024-09-26", "close": 3.55, "volume": 28195.0}, {"date": "2024-09-27", "close": 3.75, "volume": 2985.0}, {"date": "2024-09-30", "close": 3.844, "volume": 8111.0}, {"date": "2024-10-01", "close": 3.662, "volume": 10816.0}, {"date": "2024-10-02", "close": 4.45, "volume": 23764.0}, {"date": "2024-10-03", "close": 4.33, "volume": 5512.0}, {"date": "2024-10-04", "close": 4.55, "volume": 11842.0}, {"date": "2024-10-07", "close": 4.6, "volume": 12830.0}, {"date": "2024-10-08", "close": 4.284, "volume": 3060.0}, {"date": "2024-10-09", "close": 4.0495, "volume": 9377.0}, {"date": "2024-10-10", "close": 4.1375, "volume": 1234.0}, {"date": "2024-10-11", "close": 4.06, "volume": 1871.0}, {"date": "2024-10-14", "close": 3.951, "volume": 477.0}, {"date": "2024-10-15", "close": 3.7875, "volume": 4618.0}, {"date": "2024-10-16", "close": 4.0098, "volume": 6372.0}, {"date": "2024-10-17", "close": 3.995, "volume": 3102.0}, {"date": "2024-10-18", "close": 4.2, "volume": 1033.0}, {"date": "2024-10-21", "close": 4.1475, "volume": 3232.0}, {"date": "2024-10-22", "close": 4.1, "volume": 550.0}, {"date": "2024-10-23", "close": 4.1, "volume": 1807.0}, {"date": "2024-10-24", "close": 4.1, "volume": 2521.0}, {"date": "2024-10-25", "close": 4.1415, "volume": 803.0}, {"date": "2024-10-28", "close": 4.1415, "volume": 407.0}, {"date": "2024-10-29", "close": 4.1365, "volume": 1590.0}, {"date": "2024-10-30", "close": 3.9375, "volume": 4472.0}, {"date": "2024-10-31", "close": 3.9375, "volume": 2361.0}, {"date": "2024-11-01", "close": 4.0, "volume": 4307.0}, {"date": "2024-11-04", "close": 3.9495, "volume": 2651.0}, {"date": "2024-11-05", "close": 3.75, "volume": 2664.0}, {"date": "2024-11-06", "close": 3.949, "volume": 4999.0}, {"date": "2024-11-07", "close": 3.9445, "volume": 3855.0}, {"date": "2024-11-08", "close": 3.7425, "volume": 3734.0}, {"date": "2024-11-11", "close": 3.95, "volume": 6475.0}, {"date": "2024-11-12", "close": 3.85, "volume": 2134.0}, {"date": "2024-11-13", "close": 3.7505, "volume": 1110.0}, {"date": "2024-11-14", "close": 3.45, "volume": 7090.0}, {"date": "2024-11-15", "close": 3.65, "volume": 3337.0}, {"date": "2024-11-18", "close": 3.6955, "volume": 2915.0}, {"date": "2024-11-19", "close": 3.75, "volume": 755.0}, {"date": "2024-11-20", "close": 3.4, "volume": 6370.0}, {"date": "2024-11-21", "close": 3.3735, "volume": 7860.0}, {"date": "2024-11-22", "close": 3.2, "volume": 5323.0}, {"date": "2024-11-25", "close": 3.1, "volume": 6358.0}, {"date": "2024-11-26", "close": 2.7795, "volume": 14045.0}, {"date": "2024-11-27", "close": 3.2, "volume": 3110.0}, {"date": "2024-11-29", "close": 3.2, "volume": 182.0}, {"date": "2024-12-02", "close": 3.0, "volume": 4294.0}, {"date": "2024-12-03", "close": 2.85, "volume": 3369.0}, {"date": "2024-12-04", "close": 2.8005, "volume": 2781.0}, {"date": "2024-12-05", "close": 2.958, "volume": 1298.0}, {"date": "2024-12-06", "close": 2.7004, "volume": 19635.0}, {"date": "2024-12-09", "close": 6.06, "volume": 4953615.0}, {"date": "2024-12-10", "close": 4.09, "volume": 431328.0}, {"date": "2024-12-11", "close": 3.1, "volume": 130153.0}, {"date": "2024-12-12", "close": 3.32, "volume": 72459.0}, {"date": "2024-12-13", "close": 2.7, "volume": 90506.0}, {"date": "2024-12-16", "close": 2.98, "volume": 100050.0}, {"date": "2024-12-17", "close": 2.74, "volume": 63036.0}, {"date": "2024-12-18", "close": 2.73, "volume": 58566.0}, {"date": "2024-12-19", "close": 2.79, "volume": 36571.0}, {"date": "2024-12-20", "close": 2.935, "volume": 47620.0}, {"date": "2024-12-23", "close": 3.84, "volume": 277288.0}, {"date": "2024-12-24", "close": 3.4013, "volume": 55621.0}, {"date": "2024-12-26", "close": 3.45, "volume": 40403.0}, {"date": "2024-12-27", "close": 3.23, "volume": 17474.0}, {"date": "2024-12-30", "close": 3.155, "volume": 45948.0}, {"date": "2024-12-31", "close": 3.23, "volume": 69410.0}, {"date": "2025-01-02", "close": 3.17, "volume": 59182.0}, {"date": "2025-01-03", "close": 3.35, "volume": 15202.0}, {"date": "2025-01-06", "close": 3.51, "volume": 16665.0}, {"date": "2025-01-07", "close": 3.3356, "volume": 19141.0}, {"date": "2025-01-08", "close": 3.31, "volume": 15513.0}, {"date": "2025-01-10", "close": 3.14, "volume": 14904.0}, {"date": "2025-01-13", "close": 2.91, "volume": 20063.0}, {"date": "2025-01-14", "close": 2.97, "volume": 18242.0}, {"date": "2025-01-15", "close": 2.98, "volume": 3446.0}, {"date": "2025-01-16", "close": 3.05, "volume": 5480.0}, {"date": "2025-01-17", "close": 2.9258, "volume": 4335.0}, {"date": "2025-01-21", "close": 3.1129, "volume": 11546.0}, {"date": "2025-01-22", "close": 3.05, "volume": 3595.0}, {"date": "2025-01-23", "close": 3.03, "volume": 3869.0}, {"date": "2025-01-24", "close": 3.05, "volume": 4037.0}, {"date": "2025-01-27", "close": 3.15, "volume": 50536.0}, {"date": "2025-01-28", "close": 3.32, "volume": 106098.0}, {"date": "2025-01-29", "close": 3.32, "volume": 7097.0}, {"date": "2025-01-30", "close": 3.4, "volume": 6759.0}, {"date": "2025-01-31", "close": 3.28, "volume": 6005.0}, {"date": "2025-02-03", "close": 3.25, "volume": 1733.0}, {"date": "2025-02-04", "close": 3.2789, "volume": 2584.0}, {"date": "2025-02-05", "close": 3.38, "volume": 3071.0}, {"date": "2025-02-06", "close": 3.21, "volume": 2179.0}, {"date": "2025-02-07", "close": 3.08, "volume": 5970.0}, {"date": "2025-02-10", "close": 2.92, "volume": 6881.0}, {"date": "2025-02-11", "close": 3.04, "volume": 1826.0}, {"date": "2025-02-12", "close": 3.05, "volume": 5445.0}, {"date": "2025-02-13", "close": 3.14, "volume": 317.0}, {"date": "2025-02-14", "close": 3.08, "volume": 22853.0}, {"date": "2025-02-18", "close": 3.2, "volume": 16614.0}, {"date": "2025-02-19", "close": 3.3, "volume": 12431.0}, {"date": "2025-02-20", "close": 3.485, "volume": 16279.0}, {"date": "2025-02-21", "close": 3.78, "volume": 61209.0}, {"date": "2025-02-24", "close": 3.69, "volume": 20463.0}, {"date": "2025-02-25", "close": 3.27, "volume": 98420.0}, {"date": "2025-02-26", "close": 3.57, "volume": 70907.0}, {"date": "2025-02-27", "close": 3.5, "volume": 48393.0}, {"date": "2025-02-28", "close": 3.44, "volume": 72111.0}, {"date": "2025-03-03", "close": 3.51, "volume": 56819.0}, {"date": "2025-03-04", "close": 3.48, "volume": 52700.0}, {"date": "2025-03-05", "close": 3.43, "volume": 5651.0}, {"date": "2025-03-06", "close": 3.58, "volume": 19249.0}, {"date": "2025-03-07", "close": 3.52, "volume": 9097.0}, {"date": "2025-03-10", "close": 3.21, "volume": 40960.0}, {"date": "2025-03-11", "close": 3.36, "volume": 7155.0}, {"date": "2025-03-12", "close": 3.22, "volume": 11035.0}, {"date": "2025-03-13", "close": 3.21, "volume": 11521.0}, {"date": "2025-03-14", "close": 3.18, "volume": 18560.0}, {"date": "2025-03-17", "close": 3.27, "volume": 7762.0}, {"date": "2025-03-18", "close": 3.27, "volume": 20582.0}, {"date": "2025-03-19", "close": 3.25, "volume": 16510.0}, {"date": "2025-03-20", "close": 3.21, "volume": 18884.0}, {"date": "2025-03-21", "close": 3.2, "volume": 2115.0}, {"date": "2025-03-24", "close": 3.01, "volume": 88682.0}, {"date": "2025-03-25", "close": 2.75, "volume": 41999.0}, {"date": "2025-03-26", "close": 2.65, "volume": 34771.0}, {"date": "2025-03-27", "close": 2.7, "volume": 9381.0}, {"date": "2025-03-28", "close": 2.62, "volume": 6750.0}, {"date": "2025-03-31", "close": 2.62, "volume": 953.0}, {"date": "2025-04-01", "close": 2.6101, "volume": 8002.0}, {"date": "2025-04-02", "close": 2.57, "volume": 5186.0}, {"date": "2025-04-03", "close": 2.48, "volume": 10396.0}, {"date": "2025-04-04", "close": 2.21, "volume": 7312.0}, {"date": "2025-04-07", "close": 2.045, "volume": 40844.0}, {"date": "2025-04-08", "close": 1.8, "volume": 30076.0}, {"date": "2025-04-09", "close": 2.0, "volume": 10688.0}, {"date": "2025-04-10", "close": 1.87, "volume": 140489.0}, {"date": "2025-04-11", "close": 1.7317, "volume": 41541.0}, {"date": "2025-04-14", "close": 1.85, "volume": 187400.0}, {"date": "2025-04-15", "close": 1.9, "volume": 97688.0}, {"date": "2025-04-16", "close": 1.8, "volume": 10128.0}, {"date": "2025-04-17", "close": 1.8, "volume": 57488.0}, {"date": "2025-04-21", "close": 1.82, "volume": 51476.0}, {"date": "2025-04-22", "close": 1.7, "volume": 116628.0}, {"date": "2025-04-23", "close": 1.77, "volume": 75905.0}, {"date": "2025-04-24", "close": 1.95, "volume": 155020.0}, {"date": "2025-04-25", "close": 1.8505, "volume": 170356.0}, {"date": "2025-04-28", "close": 1.9, "volume": 110118.0}, {"date": "2025-04-29", "close": 2.03, "volume": 108292.0}, {"date": "2025-04-30", "close": 2.04, "volume": 56495.0}, {"date": "2025-05-01", "close": 2.13, "volume": 51341.0}, {"date": "2025-05-02", "close": 2.1499, "volume": 12925.0}, {"date": "2025-05-05", "close": 2.14, "volume": 33735.0}, {"date": "2025-05-06", "close": 2.16, "volume": 57653.0}, {"date": "2025-05-07", "close": 2.06, "volume": 51178.0}, {"date": "2025-05-08", "close": 2.11, "volume": 35831.0}, {"date": "2025-05-09", "close": 2.25, "volume": 77265.0}, {"date": "2025-05-12", "close": 2.211, "volume": 28820.0}, {"date": "2025-05-13", "close": 2.2, "volume": 18435.0}, {"date": "2025-05-14", "close": 2.26, "volume": 45739.0}, {"date": "2025-05-15", "close": 2.19, "volume": 37975.0}, {"date": "2025-05-16", "close": 2.23, "volume": 116133.0}, {"date": "2025-05-19", "close": 2.14, "volume": 20270.0}, {"date": "2025-05-20", "close": 2.17, "volume": 23888.0}, {"date": "2025-05-21", "close": 2.0, "volume": 30557.0}, {"date": "2025-05-22", "close": 2.01, "volume": 5197.0}, {"date": "2025-05-23", "close": 2.03, "volume": 8799.0}, {"date": "2025-05-27", "close": 2.0, "volume": 1535.0}, {"date": "2025-05-28", "close": 2.0, "volume": 7036.0}, {"date": "2025-05-29", "close": 2.07, "volume": 2615.0}, {"date": "2025-05-30", "close": 2.035, "volume": 4014.0}, {"date": "2025-06-02", "close": 2.0168, "volume": 736.0}, {"date": "2025-06-03", "close": 2.01, "volume": 2189.0}, {"date": "2025-06-04", "close": 2.01, "volume": 5199.0}, {"date": "2025-06-05", "close": 1.89, "volume": 26976.0}, {"date": "2025-06-06", "close": 2.03, "volume": 41359.0}, {"date": "2025-06-09", "close": 2.08, "volume": 16047.0}, {"date": "2025-06-10", "close": 2.1, "volume": 4587.0}, {"date": "2025-06-11", "close": 2.05, "volume": 4804.0}, {"date": "2025-06-12", "close": 2.05, "volume": 4769.0}, {"date": "2025-06-13", "close": 2.04, "volume": 112750.0}, {"date": "2025-06-16", "close": 2.11, "volume": 59176.0}, {"date": "2025-06-17", "close": 2.0601, "volume": 20637.0}, {"date": "2025-06-18", "close": 2.11, "volume": 10307.0}, {"date": "2025-06-20", "close": 2.11, "volume": 5569.0}, {"date": "2025-06-23", "close": 2.16, "volume": 2466.0}, {"date": "2025-06-24", "close": 2.2, "volume": 2004.0}, {"date": "2025-06-25", "close": 2.16, "volume": 4585.0}, {"date": "2025-06-26", "close": 2.16, "volume": 7205.0}, {"date": "2025-06-27", "close": 2.09, "volume": 6636.0}, {"date": "2025-06-30", "close": 2.07, "volume": 2208.0}, {"date": "2025-07-01", "close": 2.03, "volume": 2257.0}, {"date": "2025-07-02", "close": 2.0, "volume": 3903.0}, {"date": "2025-07-03", "close": 2.035, "volume": 30866.0}, {"date": "2025-07-07", "close": 2.06, "volume": 2890.0}, {"date": "2025-07-08", "close": 2.13, "volume": 28314.0}, {"date": "2025-07-09", "close": 2.16, "volume": 1473.0}, {"date": "2025-07-10", "close": 2.27, "volume": 19689.0}, {"date": "2025-07-11", "close": 2.41, "volume": 38102.0}, {"date": "2025-07-14", "close": 2.75, "volume": 113215.0}, {"date": "2025-07-15", "close": 2.69, "volume": 54072.0}, {"date": "2025-07-16", "close": 2.64, "volume": 2993.0}, {"date": "2025-07-17", "close": 2.57, "volume": 14856.0}, {"date": "2025-07-18", "close": 2.8, "volume": 25104.0}, {"date": "2025-07-21", "close": 2.67, "volume": 29915.0}, {"date": "2025-07-22", "close": 2.7, "volume": 8909.0}, {"date": "2025-07-23", "close": 2.61, "volume": 5098.0}, {"date": "2025-07-24", "close": 2.65, "volume": 1525.0}, {"date": "2025-07-25", "close": 2.6459, "volume": 3173.0}, {"date": "2025-07-28", "close": 2.56, "volume": 1387.0}, {"date": "2025-07-29", "close": 2.448, "volume": 11444.0}, {"date": "2025-07-30", "close": 2.448, "volume": null}, {"date": "2025-07-31", "close": 2.31, "volume": 83930.0}, {"date": "2025-08-01", "close": 2.16, "volume": 6620.0}, {"date": "2025-08-04", "close": 2.18, "volume": 18749.0}, {"date": "2025-08-05", "close": 2.3467, "volume": 36531.0}, {"date": "2025-08-06", "close": 2.37, "volume": 22482.0}, {"date": "2025-08-07", "close": 2.2, "volume": 4742.0}, {"date": "2025-08-08", "close": 2.31, "volume": 37757.0}, {"date": "2025-08-11", "close": 2.271, "volume": 8345.0}, {"date": "2025-08-12", "close": 2.45, "volume": 60189.0}, {"date": "2025-08-13", "close": 2.51, "volume": 41460.0}, {"date": "2025-08-14", "close": 2.5756, "volume": 2311.0}, {"date": "2025-08-15", "close": 2.27, "volume": 38104.0}, {"date": "2025-08-18", "close": 2.5, "volume": 104011.0}, {"date": "2025-08-19", "close": 2.48, "volume": 104644.0}, {"date": "2025-08-20", "close": 2.4, "volume": 101228.0}, {"date": "2025-08-21", "close": 2.26, "volume": 4437.0}, {"date": "2025-08-22", "close": 2.4, "volume": 4710.0}, {"date": "2025-08-25", "close": 2.4, "volume": 1715.0}, {"date": "2025-08-26", "close": 2.53, "volume": 20847.0}, {"date": "2025-08-27", "close": 2.5, "volume": 33759.0}, {"date": "2025-08-28", "close": 2.46, "volume": 5118.0}, {"date": "2025-08-29", "close": 2.46, "volume": null}, {"date": "2025-09-02", "close": 2.6, "volume": 17657.0}, {"date": "2025-09-03", "close": 2.5824, "volume": 1281.0}, {"date": "2025-09-04", "close": 2.5901, "volume": 1680.0}, {"date": "2025-09-05", "close": 2.5829, "volume": 2837.0}, {"date": "2025-09-08", "close": 2.67, "volume": 42507.0}, {"date": "2025-09-09", "close": 2.779, "volume": 4986.0}, {"date": "2025-09-10", "close": 2.73, "volume": 2597.0}, {"date": "2025-09-11", "close": 2.83, "volume": 1333387.0}, {"date": "2025-09-12", "close": 4.21, "volume": 11460480.0}, {"date": "2025-09-15", "close": 3.53, "volume": 316837.0}, {"date": "2025-09-16", "close": 3.85, "volume": 191456.0}, {"date": "2025-09-17", "close": 3.06, "volume": 912214.0}, {"date": "2025-09-18", "close": 3.21, "volume": 103046.0}, {"date": "2025-09-19", "close": 3.4, "volume": 50586.0}, {"date": "2025-09-22", "close": 3.44, "volume": 23240.0}, {"date": "2025-09-23", "close": 3.25, "volume": 16116.0}, {"date": "2025-09-24", "close": 3.44, "volume": 16920.0}, {"date": "2025-09-25", "close": 3.53, "volume": 52845.0}, {"date": "2025-09-26", "close": 3.41, "volume": 31552.0}, {"date": "2025-09-29", "close": 3.46, "volume": 31294.0}, {"date": "2025-09-30", "close": 3.41, "volume": 12669.0}, {"date": "2025-10-01", "close": 3.43, "volume": 10053.0}, {"date": "2025-10-02", "close": 3.6, "volume": 19688.0}, {"date": "2025-10-03", "close": 3.86, "volume": 79790.0}, {"date": "2025-10-06", "close": 3.7225, "volume": 20076.0}, {"date": "2025-10-07", "close": 3.77, "volume": 11175.0}, {"date": "2025-10-08", "close": 3.62, "volume": 24797.0}, {"date": "2025-10-09", "close": 4.1, "volume": 56254.0}, {"date": "2025-10-10", "close": 3.57, "volume": 59466.0}, {"date": "2025-10-13", "close": 3.53, "volume": 27291.0}, {"date": "2025-10-14", "close": 3.56, "volume": 5701.0}, {"date": "2025-10-15", "close": 3.7, "volume": 18265.0}, {"date": "2025-10-16", "close": 3.79, "volume": 24725.0}, {"date": "2025-10-17", "close": 3.312, "volume": 7913.0}, {"date": "2025-10-20", "close": 3.5, "volume": 10863.0}, {"date": "2025-10-21", "close": 3.64, "volume": 1997.0}, {"date": "2025-10-22", "close": 3.69, "volume": 22878.0}, {"date": "2025-10-23", "close": 3.989, "volume": 42891.0}, {"date": "2025-10-24", "close": 3.8801, "volume": 11063.0}, {"date": "2025-10-27", "close": 3.88, "volume": 2751.0}, {"date": "2025-10-28", "close": 3.82, "volume": 579.0}, {"date": "2025-10-29", "close": 3.67, "volume": 8992.0}, {"date": "2025-10-30", "close": 3.48, "volume": 15765.0}, {"date": "2025-10-31", "close": 3.4931, "volume": 8997.0}, {"date": "2025-11-03", "close": 3.7, "volume": 9438.0}, {"date": "2025-11-04", "close": 3.82, "volume": 6249.0}, {"date": "2025-11-05", "close": 3.6, "volume": 6935.0}, {"date": "2025-11-06", "close": 3.48, "volume": 17113.0}, {"date": "2025-11-07", "close": 3.28, "volume": 31808.0}, {"date": "2025-11-10", "close": 3.301, "volume": 7404.0}, {"date": "2025-11-11", "close": 3.28, "volume": 20114.0}, {"date": "2025-11-12", "close": 3.18, "volume": 7592.0}, {"date": "2025-11-13", "close": 3.2, "volume": 7436.0}, {"date": "2025-11-14", "close": 3.14, "volume": 8079.0}, {"date": "2025-11-17", "close": 3.0857, "volume": 2757.0}, {"date": "2025-11-18", "close": 3.01, "volume": 1338.0}, {"date": "2025-11-19", "close": 3.1, "volume": 4174.0}, {"date": "2025-11-20", "close": 3.1766, "volume": 1096.0}, {"date": "2025-11-21", "close": 3.32, "volume": 1609.0}, {"date": "2025-11-24", "close": 3.26, "volume": 2957.0}, {"date": "2025-11-25", "close": 3.47, "volume": 441.0}, {"date": "2025-11-26", "close": 3.37, "volume": 367.0}, {"date": "2025-11-28", "close": 3.37, "volume": 1194.0}, {"date": "2025-12-01", "close": 3.57, "volume": 12627.0}, {"date": "2025-12-02", "close": 3.6, "volume": 4141.0}, {"date": "2025-12-03", "close": 3.58, "volume": 4535.0}, {"date": "2025-12-04", "close": 3.62, "volume": 2880.0}, {"date": "2025-12-05", "close": 3.6, "volume": 2222.0}, {"date": "2025-12-08", "close": 3.56, "volume": 10216.0}, {"date": "2025-12-09", "close": 3.52, "volume": 8959.0}, {"date": "2025-12-10", "close": 3.476, "volume": 1099.0}, {"date": "2025-12-11", "close": 3.57, "volume": 2689.0}, {"date": "2025-12-12", "close": 3.55, "volume": 4476.0}, {"date": "2025-12-15", "close": 3.19, "volume": 4813.0}, {"date": "2025-12-16", "close": 3.12, "volume": 7814.0}, {"date": "2025-12-17", "close": 3.2, "volume": 24780.0}, {"date": "2025-12-18", "close": 3.16, "volume": 3695.0}, {"date": "2025-12-19", "close": 3.12, "volume": 1837.0}, {"date": "2025-12-22", "close": 3.25, "volume": 37586.0}, {"date": "2025-12-23", "close": 3.16, "volume": 17353.0}, {"date": "2025-12-24", "close": 3.1747, "volume": 2308.0}, {"date": "2025-12-26", "close": 3.21, "volume": 7324.0}, {"date": "2025-12-29", "close": 3.18, "volume": 3018.0}, {"date": "2025-12-30", "close": 3.03, "volume": 322339.0}, {"date": "2025-12-31", "close": 2.81, "volume": 33556.0}, {"date": "2026-01-02", "close": 2.7, "volume": 57399.0}, {"date": "2026-01-05", "close": 2.38, "volume": 26998.0}, {"date": "2026-01-06", "close": 2.28, "volume": 88223.0}, {"date": "2026-01-07", "close": 2.26, "volume": 26099.0}, {"date": "2026-01-08", "close": 2.19, "volume": 16625.0}, {"date": "2026-01-09", "close": 2.2567, "volume": 10661.0}, {"date": "2026-01-12", "close": 2.175, "volume": 9380.0}, {"date": "2026-01-13", "close": 2.21, "volume": 5513.0}, {"date": "2026-01-14", "close": 2.26, "volume": 5735.0}, {"date": "2026-01-15", "close": 2.27, "volume": 5050.0}, {"date": "2026-01-16", "close": 2.31, "volume": 1916.0}, {"date": "2026-01-20", "close": 2.28, "volume": 7350.0}, {"date": "2026-01-21", "close": 2.21, "volume": 1971.0}, {"date": "2026-01-22", "close": 2.2, "volume": 17847.0}, {"date": "2026-01-23", "close": 2.28, "volume": 953.0}, {"date": "2026-01-26", "close": 2.19, "volume": 1745.0}, {"date": "2026-01-27", "close": 2.1, "volume": 3070.0}, {"date": "2026-01-28", "close": 2.23, "volume": 2154.0}, {"date": "2026-01-29", "close": 2.2293, "volume": 4235.0}, {"date": "2026-01-30", "close": 2.07, "volume": 1487.0}, {"date": "2026-02-02", "close": 2.0374, "volume": 25495.0}, {"date": "2026-02-03", "close": 2.08, "volume": 1907.0}, {"date": "2026-02-04", "close": 2.0, "volume": 1816.0}, {"date": "2026-02-05", "close": 2.0, "volume": 1174.0}, {"date": "2026-02-06", "close": 2.02, "volume": 1546.0}, {"date": "2026-02-09", "close": 2.0, "volume": 1855.0}, {"date": "2026-02-10", "close": 1.965, "volume": 1291.0}, {"date": "2026-02-11", "close": 2.0, "volume": 472.0}, {"date": "2026-02-12", "close": 1.9604, "volume": 599.0}, {"date": "2026-02-13", "close": 1.9863, "volume": 4370.0}, {"date": "2026-02-17", "close": 1.96, "volume": 4191.0}, {"date": "2026-02-18", "close": 1.98, "volume": 2024.0}, {"date": "2026-02-19", "close": 2.0298, "volume": 324.0}, {"date": "2026-02-20", "close": 2.135, "volume": 5439.0}, {"date": "2026-02-23", "close": 2.07, "volume": 5572.0}, {"date": "2026-02-24", "close": 1.84, "volume": 20204.0}, {"date": "2026-02-25", "close": 1.93, "volume": 1496.0}, {"date": "2026-02-26", "close": 1.95, "volume": 2091.0}, {"date": "2026-02-27", "close": 2.01, "volume": 1578.0}, {"date": "2026-03-02", "close": 1.9931, "volume": 513.0}, {"date": "2026-03-03", "close": 1.89, "volume": 1474.0}, {"date": "2026-03-04", "close": 1.9, "volume": 2334.0}, {"date": "2026-03-05", "close": 1.9, "volume": null}, {"date": "2026-03-06", "close": 1.9, "volume": 1478.0}, {"date": "2026-03-09", "close": 1.63, "volume": 20785.0}, {"date": "2026-03-10", "close": 1.79, "volume": 12313.0}, {"date": "2026-03-11", "close": 1.67, "volume": 7634.0}, {"date": "2026-03-12", "close": 1.71, "volume": 17573.0}, {"date": "2026-03-13", "close": 1.66, "volume": 6125.0}, {"date": "2026-03-16", "close": 1.7, "volume": 1243.0}, {"date": "2026-03-17", "close": 1.8, "volume": 2063.0}, {"date": "2026-03-18", "close": 1.87, "volume": 2282.0}, {"date": "2026-03-19", "close": 1.7, "volume": 15285.0}, {"date": "2026-03-20", "close": 1.675, "volume": 7931.0}, {"date": "2026-03-23", "close": 1.72, "volume": 2639.0}, {"date": "2026-03-24", "close": 1.68, "volume": 6656.0}, {"date": "2026-03-25", "close": 1.66, "volume": 1394.0}, {"date": "2026-03-26", "close": 1.7, "volume": 12418.0}, {"date": "2026-03-27", "close": 1.65, "volume": 12099.0}, {"date": "2026-03-30", "close": 1.4, "volume": 50996.0}, {"date": "2026-03-31", "close": 1.21, "volume": 70672.0}, {"date": "2026-04-01", "close": 1.35, "volume": 15864.0}, {"date": "2026-04-02", "close": 1.43, "volume": 21841.0}, {"date": "2026-04-06", "close": 1.49, "volume": 13703300.0}, {"date": "2026-04-07", "close": 1.54, "volume": 245331.0}, {"date": "2026-04-08", "close": 1.53, "volume": 124426.0}, {"date": "2026-04-09", "close": 1.47, "volume": 19351.0}, {"date": "2026-04-10", "close": 1.56, "volume": 40458.0}, {"date": "2026-04-13", "close": 1.6, "volume": 28238.0}, {"date": "2026-04-14", "close": 1.67, "volume": 37091.0}, {"date": "2026-04-15", "close": 1.69, "volume": 22973.0}, {"date": "2026-04-16", "close": 1.72, "volume": 34506.0}, {"date": "2026-04-17", "close": 1.57, "volume": 12631.0}, {"date": "2026-04-20", "close": 1.69, "volume": 50139.0}, {"date": "2026-04-21", "close": 1.67, "volume": 9664.0}, {"date": "2026-04-22", "close": 1.71, "volume": 17179.0}, {"date": "2026-04-23", "close": 1.67, "volume": 3389.0}, {"date": "2026-04-24", "close": 1.67, "volume": 3693.0}, {"date": "2026-04-27", "close": 1.66, "volume": 3837.0}, {"date": "2026-04-28", "close": 1.66, "volume": 7116.0}, {"date": "2026-04-29", "close": 1.66, "volume": 8444.0}, {"date": "2026-04-30", "close": 1.61, "volume": 3092.0}, {"date": "2026-05-01", "close": 1.63, "volume": 3660.0}, {"date": "2026-05-04", "close": 1.63, "volume": 27387.0}, {"date": "2026-05-05", "close": 1.63, "volume": 919.0}, {"date": "2026-05-06", "close": 1.6999, "volume": 6445.0}, {"date": "2026-05-07", "close": 1.56, "volume": 3503.0}, {"date": "2026-05-08", "close": 1.69, "volume": 20090.0}, {"date": "2026-05-11", "close": 1.51, "volume": 11343.0}, {"date": "2026-05-12", "close": 1.51, "volume": 2133.0}, {"date": "2026-05-13", "close": 1.5, "volume": 17718.0}, {"date": "2026-05-14", "close": 1.67, "volume": 48224.0}, {"date": "2026-05-15", "close": 1.79, "volume": 29380.0}, {"date": "2026-05-18", "close": 1.76, "volume": 11032.0}, {"date": "2026-05-19", "close": 1.77, "volume": 7138.0}, {"date": "2026-05-20", "close": 1.8, "volume": 17946.0}, {"date": "2026-05-21", "close": 1.8, "volume": 4785.0}, {"date": "2026-05-22", "close": 1.75, "volume": 6956.0}, {"date": "2026-05-26", "close": 1.47, "volume": 16248.0}, {"date": "2026-05-27", "close": 1.43, "volume": 5752.0}, {"date": "2026-05-28", "close": 1.46, "volume": 1911.0}, {"date": "2026-05-29", "close": 1.42, "volume": 16437.0}, {"date": "2026-06-01", "close": 1.38, "volume": 15390.0}, {"date": "2026-06-02", "close": 1.5, "volume": 15367.0}, {"date": "2026-06-03", "close": 1.46, "volume": 6686.0}, {"date": "2026-06-04", "close": 1.4405, "volume": 8218.0}, {"date": "2026-06-05", "close": 1.4, "volume": 9848.0}, {"date": "2026-06-08", "close": 1.4, "volume": 9691.0}, {"date": "2026-06-09", "close": 1.38, "volume": 4997.0}, {"date": "2026-06-10", "close": 1.4, "volume": 23110.0}, {"date": "2026-06-11", "close": 1.35, "volume": 13041.0}, {"date": "2026-06-12", "close": 1.38, "volume": 4957.0}, {"date": "2026-06-15", "close": 1.39, "volume": 2336.0}, {"date": "2026-06-16", "close": 1.31, "volume": 45720.0}, {"date": "2026-06-17", "close": 1.31, "volume": 4765.0}, {"date": "2026-06-18", "close": 1.22, "volume": 59378.0}, {"date": "2026-06-22", "close": 1.25, "volume": 1763.0}, {"date": "2026-06-23", "close": 1.15, "volume": 8264.0}, {"date": "2026-06-24", "close": 1.17, "volume": 1712.0}, {"date": "2026-06-25", "close": 1.1459, "volume": 30195.0}, {"date": "2026-06-26", "close": 1.06, "volume": 19205.0}, {"date": "2026-06-29", "close": 1.14, "volume": 15678.0}, {"date": "2026-06-30", "close": 1.11, "volume": 3410.0}, {"date": "2026-07-01", "close": 1.11, "volume": 1001.0}, {"date": "2026-07-02", "close": 1.155, "volume": 1798.0}, {"date": "2026-07-06", "close": 1.19, "volume": 9891.0}, {"date": "2026-07-07", "close": 1.15, "volume": 2618.0}, {"date": "2026-07-08", "close": 1.17, "volume": 3338.0}, {"date": "2026-07-09", "close": 1.13, "volume": 3401.0}, {"date": "2026-07-10", "close": 1.32, "volume": 51863.0}, {"date": "2026-07-13", "close": 1.16, "volume": 5653.0}, {"date": "2026-07-14", "close": 1.2216, "volume": 3125.0}, {"date": "2026-07-15", "close": 1.2793, "volume": 6081.0}, {"date": "2026-07-16", "close": 1.24, "volume": 5067.0}, {"date": "2026-07-17", "close": 1.27, "volume": 60531.0}, {"date": "2026-07-20", "close": 1.27, "volume": 4424.0}, {"date": "2026-07-21", "close": 1.2151, "volume": 5344.0}, {"date": "2026-07-22", "close": 1.26, "volume": 5525.0}, {"date": "2026-07-23", "close": 1.205, "volume": 2696.0}, {"date": "2026-07-24", "close": 1.17, "volume": 5340.0}, {"date": "2026-07-27", "close": 1.21, "volume": 6005.0}, {"date": "2026-07-28", "close": 1.24, "volume": 5975.0}, {"date": "2026-07-29", "close": 1.19, "volume": 5404.0}, {"date": "2026-07-30", "close": 1.19, "volume": 3822.0}, {"date": "2026-07-31", "close": 1.15, "volume": 888.0}, {"date": "2026-08-03", "close": 1.28, "volume": 6641.0}, {"date": "2026-08-04", "close": 1.1702, "volume": 2781.0}, {"date": "2026-08-05", "close": 1.1702, "volume": null}, {"date": "2026-08-06", "close": 1.2101, "volume": 5616.0}, {"date": "2026-08-07", "close": 1.66, "volume": 28616780.0}, {"date": "2026-08-10", "close": 1.42, "volume": 632403.0}, {"date": "2026-08-11", "close": 1.34, "volume": 146014.0}, {"date": "2026-08-12", "close": 1.26, "volume": 212370.0}, {"date": "2026-08-13", "close": 1.29, "volume": 66732.0}, {"date": "2026-08-14", "close": 1.24, "volume": 49228.0}, {"date": "2026-08-17", "close": 1.31, "volume": 502610.0}, {"date": "2026-08-18", "close": 1.21, "volume": 111574.0}, {"date": "2026-08-19", "close": 1.46, "volume": 870946.0}, {"date": "2026-08-20", "close": 1.84, "volume": 82140200.0}, {"date": "2026-08-21", "close": 1.69, "volume": 1308969.0}, {"date": "2026-08-24", "close": 1.58, "volume": 560461.0}, {"date": "2026-08-25", "close": 1.47, "volume": 408013.0}, {"date": "2026-08-26", "close": 1.76, "volume": 1280029.0}, {"date": "2026-08-27", "close": 1.71, "volume": 179212.0}, {"date": "2026-08-28", "close": 1.67, "volume": 167802.0}, {"date": "2026-08-31", "close": 1.58, "volume": 96229.0}, {"date": "2026-09-01", "close": 1.525, "volume": 55503.0}, {"date": "2026-09-02", "close": 1.48, "volume": 96171.0}, {"date": "2026-09-03", "close": 1.44, "volume": 39651.0}, {"date": "2026-09-04", "close": 1.47, "volume": 36595.0}, {"date": "2026-09-08", "close": 1.49, "volume": 52924.0}, {"date": "2026-09-09", "close": 1.48, "volume": 32994.0}, {"date": "2026-09-10", "close": 1.59, "volume": 64731.0}, {"date": "2026-09-11", "close": 1.53, "volume": 23946.0}, {"date": "2026-09-14", "close": 1.63, "volume": 65070.0}, {"date": "2026-09-15", "close": 1.57, "volume": 57476.0}, {"date": "2026-09-16", "close": 1.44, "volume": 55506.0}, {"date": "2026-09-17", "close": 1.45, "volume": 39486.0}, {"date": "2026-09-18", "close": 1.42, "volume": 23459.0}], "refreshing": true}