{"ticker": "IPHA", "overview": {"name": "Innate Pharma S.A. - 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": "IPHA", "has_prices": true, "as_of": "2026-09-18", "last": 1.9, "prev_close": 1.91, "change": -0.010000000000000009, "change_pct": -0.005235602094240842, "session_volume": 91437.0, "vwap_5": 1.939291508693889, "vwap_20": 2.012455453736624, "vwap_60": 2.200828537302709, "vwap_250": 2.15474143472881, "high_52w": 2.535, "low_52w": 1.17, "avg_volume_20": 43328.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950103-26-009261", "src": "13DG", "ticker": "IPHA", "cik": "1598599", "company": "Innate Pharma SA", "company_raw": "Innate Pharma SA", "who": "Innate Pharma SA", "who_key": "Innate Pharma SA", "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": "Innate Pharma SA raises a passive stake in IPHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1598599/0000950103-26-009261-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-05-29", "mins": 226961}, {"id": "13DG-0000950103-26-005593", "src": "13DG", "ticker": "IPHA", "cik": "1598599", "company": "Innate Pharma SA", "company_raw": "Innate Pharma SA", "who": "Innate Pharma SA", "who_key": "Innate Pharma SA", "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": "Innate Pharma SA moves to a 5.03% passive stake in IPHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1598599/0000950103-26-005593-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311921}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-009261", "src": "13DG", "ticker": "IPHA", "cik": "1598599", "company": "Innate Pharma SA", "company_raw": "Innate Pharma SA", "who": "Innate Pharma SA", "who_key": "Innate Pharma SA", "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": "Innate Pharma SA raises a passive stake in IPHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1598599/0000950103-26-009261-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-05-29", "mins": 226961}, {"id": "13DG-0000950103-26-005593", "src": "13DG", "ticker": "IPHA", "cik": "1598599", "company": "Innate Pharma SA", "company_raw": "Innate Pharma SA", "who": "Innate Pharma SA", "who_key": "Innate Pharma SA", "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": "Innate Pharma SA moves to a 5.03% passive stake in IPHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1598599/0000950103-26-005593-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311921}], "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": "Innate Pharma S.A. - American Depositary Shares", "new_value": "Innate Pharma SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001598599", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001598599", "applied": 1, "detected_at": "2026-10-25T10:20:25.461931"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IPHA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-10-18", "close": 6.14, "volume": 397848.0}, {"date": "2019-10-21", "close": 6.21, "volume": 81121.0}, {"date": "2019-10-22", "close": 6.02, "volume": 70650.0}, {"date": "2019-10-23", "close": 5.99, "volume": 17375.0}, {"date": "2019-10-24", "close": 5.97, "volume": 29433.0}, {"date": "2019-10-25", "close": 5.66, "volume": 84910.0}, {"date": "2019-10-28", "close": 5.99, "volume": 116370.0}, {"date": "2019-10-29", "close": 6.0, "volume": 55105.0}, {"date": "2019-10-30", "close": 5.93, "volume": 4587.0}, {"date": "2019-10-31", "close": 5.95, "volume": 57155.0}, {"date": "2019-11-01", "close": 6.03, "volume": 95986.0}, {"date": "2019-11-04", "close": 6.0, "volume": 28461.0}, {"date": "2019-11-05", "close": 6.24, "volume": 30743.0}, {"date": "2019-11-06", "close": 6.38, "volume": 11315.0}, {"date": "2019-11-07", "close": 6.52, "volume": 4917.0}, {"date": "2019-11-08", "close": 6.31, "volume": 24866.0}, {"date": "2019-11-11", "close": 6.55, "volume": 85734.0}, {"date": "2019-11-12", "close": 6.48, "volume": 7881.0}, {"date": "2019-11-13", "close": 6.28, "volume": 28386.0}, {"date": "2019-11-14", "close": 6.05, "volume": 31846.0}, {"date": "2019-11-15", "close": 6.03, "volume": 58138.0}, {"date": "2019-11-18", "close": 5.76, "volume": 46299.0}, {"date": "2019-11-19", "close": 6.29, "volume": 79902.0}, {"date": "2019-11-20", "close": 6.0, "volume": 9774.0}, {"date": "2019-11-21", "close": 5.81, "volume": 3314.0}, {"date": "2019-11-22", "close": 5.96, "volume": 12601.0}, {"date": "2019-11-25", "close": 5.96, "volume": 25514.0}, {"date": "2019-11-26", "close": 6.25, "volume": 27723.0}, {"date": "2019-11-27", "close": 6.37, "volume": 6346.0}, {"date": "2019-11-29", "close": 6.285, "volume": 17372.0}, {"date": "2019-12-02", "close": 6.15, "volume": 48955.0}, {"date": "2019-12-03", "close": 6.2, "volume": 8442.0}, {"date": "2019-12-04", "close": 6.15, "volume": 31935.0}, {"date": "2019-12-05", "close": 6.27, "volume": 148606.0}, {"date": "2019-12-06", "close": 6.2, "volume": 2507.0}, {"date": "2019-12-09", "close": 6.01, "volume": 18124.0}, {"date": "2019-12-10", "close": 6.14, "volume": 7420.0}, {"date": "2019-12-11", "close": 6.14, "volume": 17295.0}, {"date": "2019-12-12", "close": 6.2, "volume": 2577.0}, {"date": "2019-12-13", "close": 5.93, "volume": 9806.0}, {"date": "2019-12-16", "close": 5.9907, "volume": 1248.0}, {"date": "2019-12-17", "close": 5.98, "volume": 2102.0}, {"date": "2019-12-18", "close": 6.19, "volume": 981.0}, {"date": "2019-12-19", "close": 6.06, "volume": 4090.0}, {"date": "2019-12-20", "close": 6.42, "volume": 3259.0}, {"date": "2019-12-23", "close": 6.26, "volume": 2990.0}, {"date": "2019-12-24", "close": 6.26, "volume": 312.0}, {"date": "2019-12-26", "close": 6.23, "volume": 3671.0}, {"date": "2019-12-27", "close": 6.5, "volume": 2880.0}, {"date": "2019-12-30", "close": 6.43, "volume": 6836.0}, {"date": "2019-12-31", "close": 6.44, "volume": 4567.0}, {"date": "2020-01-02", "close": 7.3, "volume": 937597.0}, {"date": "2020-01-03", "close": 7.17, "volume": 128876.0}, {"date": "2020-01-06", "close": 7.38, "volume": 45193.0}, {"date": "2020-01-07", "close": 7.4598, "volume": 15236.0}, {"date": "2020-01-08", "close": 7.61, "volume": 29732.0}, {"date": "2020-01-09", "close": 6.85, "volume": 162535.0}, {"date": "2020-01-10", "close": 6.95, "volume": 78624.0}, {"date": "2020-01-13", "close": 6.86, "volume": 13925.0}, {"date": "2020-01-14", "close": 7.0, "volume": 5606.0}, {"date": "2020-01-15", "close": 7.11, "volume": 3378.0}, {"date": "2020-01-16", "close": 7.27, "volume": 16545.0}, {"date": "2020-01-17", "close": 7.605, "volume": 15658.0}, {"date": "2020-01-21", "close": 7.51, "volume": 27998.0}, {"date": "2020-01-22", "close": 7.6, "volume": 14246.0}, {"date": "2020-01-23", "close": 7.68, "volume": 17572.0}, {"date": "2020-01-24", "close": 7.28, "volume": 4043.0}, {"date": "2020-01-27", "close": 7.01, "volume": 6759.0}, {"date": "2020-01-28", "close": 7.1768, "volume": 1666.0}, {"date": "2020-01-29", "close": 7.1321, "volume": 634.0}, {"date": "2020-01-30", "close": 6.9, "volume": 4216.0}, {"date": "2020-01-31", "close": 7.02, "volume": 12435.0}, {"date": "2020-02-03", "close": 7.0438, "volume": 2311.0}, {"date": "2020-02-04", "close": 7.2084, "volume": 1328.0}, {"date": "2020-02-05", "close": 7.25, "volume": 543.0}, {"date": "2020-02-06", "close": 7.37, "volume": 7541.0}, {"date": "2020-02-07", "close": 7.64, "volume": 4490.0}, {"date": "2020-02-10", "close": 7.4874, "volume": 688.0}, {"date": "2020-02-11", "close": 7.48, "volume": 4361.0}, {"date": "2020-02-12", "close": 7.6, "volume": 5364.0}, {"date": "2020-02-13", "close": 7.73, "volume": 6867.0}, {"date": "2020-02-14", "close": 7.4, "volume": 13275.0}, {"date": "2020-02-18", "close": 7.74, "volume": 24512.0}, {"date": "2020-02-19", "close": 7.95, "volume": 15552.0}, {"date": "2020-02-20", "close": 7.78, "volume": 15070.0}, {"date": "2020-02-21", "close": 7.66, "volume": 6022.0}, {"date": "2020-02-24", "close": 7.4, "volume": 23273.0}, {"date": "2020-02-25", "close": 7.34, "volume": 17845.0}, {"date": "2020-02-26", "close": 7.51, "volume": 81702.0}, {"date": "2020-02-27", "close": 7.94, "volume": 29436.0}, {"date": "2020-02-28", "close": 6.26, "volume": 34242.0}, {"date": "2020-03-02", "close": 7.08, "volume": 14417.0}, {"date": "2020-03-03", "close": 7.35, "volume": 17226.0}, {"date": "2020-03-04", "close": 7.5, "volume": 4573.0}, {"date": "2020-03-05", "close": 7.3581, "volume": 3933.0}, {"date": "2020-03-06", "close": 7.08, "volume": 19848.0}, {"date": "2020-03-09", "close": 6.463, "volume": 11008.0}, {"date": "2020-03-10", "close": 6.88, "volume": 6320.0}, {"date": "2020-03-11", "close": 6.3, "volume": 9532.0}, {"date": "2020-03-12", "close": 5.12, "volume": 6112.0}, {"date": "2020-03-13", "close": 4.8, "volume": 23561.0}, {"date": "2020-03-16", "close": 4.11, "volume": 31424.0}, {"date": "2020-03-17", "close": 3.8, "volume": 8980.0}, {"date": "2020-03-18", "close": 4.6, "volume": 7910.0}, {"date": "2020-03-19", "close": 4.01, "volume": 19059.0}, {"date": "2020-03-20", "close": 3.94, "volume": 49358.0}, {"date": "2020-03-23", "close": 4.3, "volume": 176045.0}, {"date": "2020-03-24", "close": 5.03, "volume": 77135.0}, {"date": "2020-03-25", "close": 5.1995, "volume": 6710.0}, {"date": "2020-03-26", "close": 5.1, "volume": 11362.0}, {"date": "2020-03-27", "close": 5.25, "volume": 7423.0}, {"date": "2020-03-30", "close": 6.27, "volume": 33039.0}, {"date": "2020-03-31", "close": 6.68, "volume": 6279.0}, {"date": "2020-04-01", "close": 5.36, "volume": 12597.0}, {"date": "2020-04-02", "close": 5.89, "volume": 5522.0}, {"date": "2020-04-03", "close": 6.06, "volume": 10950.0}, {"date": "2020-04-06", "close": 6.12, "volume": 8452.0}, {"date": "2020-04-07", "close": 5.81, "volume": 3713.0}, {"date": "2020-04-08", "close": 6.7, "volume": 4122.0}, {"date": "2020-04-09", "close": 6.45, "volume": 2984.0}, {"date": "2020-04-13", "close": 6.45, "volume": 5756.0}, {"date": "2020-04-14", "close": 6.89, "volume": 9546.0}, {"date": "2020-04-15", "close": 6.975, "volume": 2032.0}, {"date": "2020-04-16", "close": 7.22, "volume": 9416.0}, {"date": "2020-04-17", "close": 7.77, "volume": 17977.0}, {"date": "2020-04-20", "close": 7.405, "volume": 5537.0}, {"date": "2020-04-21", "close": 7.3, "volume": 5051.0}, {"date": "2020-04-22", "close": 7.34, "volume": 1893.0}, {"date": "2020-04-23", "close": 6.55, "volume": 6588.0}, {"date": "2020-04-24", "close": 7.55, "volume": 4556.0}, {"date": "2020-04-27", "close": 7.36, "volume": 6348.0}, {"date": "2020-04-28", "close": 7.29, "volume": 45802.0}, {"date": "2020-04-29", "close": 7.45, "volume": 8493.0}, {"date": "2020-04-30", "close": 7.6, "volume": 9097.0}, {"date": "2020-05-01", "close": 7.6, "volume": 1006.0}, {"date": "2020-05-04", "close": 7.25, "volume": 6867.0}, {"date": "2020-05-05", "close": 7.29, "volume": 1214.0}, {"date": "2020-05-06", "close": 7.49, "volume": 2469.0}, {"date": "2020-05-07", "close": 7.43, "volume": 1221.0}, {"date": "2020-05-08", "close": 7.75, "volume": 3927.0}, {"date": "2020-05-11", "close": 8.2, "volume": 8905.0}, {"date": "2020-05-12", "close": 7.67, "volume": 30286.0}, {"date": "2020-05-13", "close": 6.99, "volume": 25764.0}, {"date": "2020-05-14", "close": 6.7, "volume": 1521.0}, {"date": "2020-05-15", "close": 6.54, "volume": 6299.0}, {"date": "2020-05-18", "close": 6.76, "volume": 7774.0}, {"date": "2020-05-19", "close": 6.39, "volume": 16255.0}, {"date": "2020-05-20", "close": 6.41, "volume": 15575.0}, {"date": "2020-05-21", "close": 6.0, "volume": 18012.0}, {"date": "2020-05-22", "close": 6.02, "volume": 8142.0}, {"date": "2020-05-26", "close": 6.035, "volume": 3658.0}, {"date": "2020-05-27", "close": 6.19, "volume": 13034.0}, {"date": "2020-05-28", "close": 6.65, "volume": 35735.0}, {"date": "2020-05-29", "close": 6.5, "volume": 4828.0}, {"date": "2020-06-01", "close": 6.35, "volume": 5782.0}, {"date": "2020-06-02", "close": 6.48, "volume": 3514.0}, {"date": "2020-06-03", "close": 6.35, "volume": 2399.0}, {"date": "2020-06-04", "close": 6.39, "volume": 3786.0}, {"date": "2020-06-05", "close": 6.27, "volume": 1056.0}, {"date": "2020-06-08", "close": 6.32, "volume": 3910.0}, {"date": "2020-06-09", "close": 6.51, "volume": 20280.0}, {"date": "2020-06-10", "close": 6.4623, "volume": 3820.0}, {"date": "2020-06-11", "close": 5.92, "volume": 9244.0}, {"date": "2020-06-12", "close": 6.183, "volume": 5297.0}, {"date": "2020-06-15", "close": 6.27, "volume": 2601.0}, {"date": "2020-06-16", "close": 6.3, "volume": 1758.0}, {"date": "2020-06-17", "close": 6.393, "volume": 6601.0}, {"date": "2020-06-18", "close": 6.24, "volume": 112.0}, {"date": "2020-06-19", "close": 6.45, "volume": 5411.0}, {"date": "2020-06-22", "close": 6.1001, "volume": 10719.0}, {"date": "2020-06-23", "close": 6.5715, "volume": 1014.0}, {"date": "2020-06-24", "close": 6.87, "volume": 12942.0}, {"date": "2020-06-25", "close": 6.7, "volume": 2529.0}, {"date": "2020-06-26", "close": 6.3611, "volume": 2120.0}, {"date": "2020-06-29", "close": 6.366, "volume": 3853.0}, {"date": "2020-06-30", "close": 6.85, "volume": 26768.0}, {"date": "2020-07-01", "close": 6.2, "volume": 11421.0}, {"date": "2020-07-02", "close": 6.45, "volume": 17112.0}, {"date": "2020-07-06", "close": 6.36, "volume": 3150.0}, {"date": "2020-07-07", "close": 6.45, "volume": 4109.0}, {"date": "2020-07-08", "close": 6.37, "volume": 1506.0}, {"date": "2020-07-09", "close": 6.2671, "volume": 2618.0}, {"date": "2020-07-10", "close": 6.08, "volume": 2579.0}, {"date": "2020-07-13", "close": 6.175, "volume": 1608.0}, {"date": "2020-07-14", "close": 6.0099, "volume": 28087.0}, {"date": "2020-07-15", "close": 6.063, "volume": 4033.0}, {"date": "2020-07-16", "close": 6.11, "volume": 1024.0}, {"date": "2020-07-17", "close": 6.41, "volume": 441.0}, {"date": "2020-07-20", "close": 6.4501, "volume": 4344.0}, {"date": "2020-07-21", "close": 6.53, "volume": 5899.0}, {"date": "2020-07-22", "close": 6.5399, "volume": 6029.0}, {"date": "2020-07-23", "close": 6.45, "volume": 8028.0}, {"date": "2020-07-24", "close": 6.36, "volume": 1527.0}, {"date": "2020-07-27", "close": 6.3965, "volume": 4490.0}, {"date": "2020-07-28", "close": 6.245, "volume": 3673.0}, {"date": "2020-07-29", "close": 6.15, "volume": 106424.0}, {"date": "2020-07-30", "close": 6.04, "volume": 14524.0}, {"date": "2020-07-31", "close": 6.0781, "volume": 4082.0}, {"date": "2020-08-03", "close": 6.32, "volume": 6530.0}, {"date": "2020-08-04", "close": 6.2, "volume": 867.0}, {"date": "2020-08-05", "close": 6.39, "volume": 3967.0}, {"date": "2020-08-06", "close": 6.25, "volume": 1331.0}, {"date": "2020-08-07", "close": 6.15, "volume": 1490.0}, {"date": "2020-08-10", "close": 6.15, "volume": null}, {"date": "2020-08-11", "close": 6.46, "volume": 16059.0}, {"date": "2020-08-12", "close": 6.3, "volume": 4396.0}, {"date": "2020-08-13", "close": 6.33, "volume": 4411.0}, {"date": "2020-08-14", "close": 6.55, "volume": 2871.0}, {"date": "2020-08-17", "close": 6.5, "volume": 4688.0}, {"date": "2020-08-18", "close": 6.55, "volume": 1840.0}, {"date": "2020-08-19", "close": 6.37, "volume": 8144.0}, {"date": "2020-08-20", "close": 6.361, "volume": 1810.0}, {"date": "2020-08-21", "close": 6.36, "volume": 21716.0}, {"date": "2020-08-24", "close": 6.2964, "volume": 1465.0}, {"date": "2020-08-25", "close": 6.2964, "volume": null}, {"date": "2020-08-26", "close": 6.39, "volume": 1707.0}, {"date": "2020-08-27", "close": 6.1755, "volume": 1072.0}, {"date": "2020-08-28", "close": 6.2402, "volume": 1129.0}, {"date": "2020-08-31", "close": 6.21, "volume": 4107.0}, {"date": "2020-09-01", "close": 6.3166, "volume": 4213.0}, {"date": "2020-09-02", "close": 6.2348, "volume": 1827.0}, {"date": "2020-09-03", "close": 6.24, "volume": 3064.0}, {"date": "2020-09-04", "close": 6.079, "volume": 2204.0}, {"date": "2020-09-08", "close": 4.4501, "volume": 30348.0}, {"date": "2020-09-09", "close": 4.0901, "volume": 29368.0}, {"date": "2020-09-10", "close": 3.8936, "volume": 29090.0}, {"date": "2020-09-11", "close": 3.92, "volume": 9024.0}, {"date": "2020-09-14", "close": 4.37, "volume": 13125.0}, {"date": "2020-09-15", "close": 4.35, "volume": 26601.0}, {"date": "2020-09-16", "close": 4.28, "volume": 21475.0}, {"date": "2020-09-17", "close": 4.19, "volume": 18289.0}, {"date": "2020-09-18", "close": 3.9492, "volume": 32610.0}, {"date": "2020-09-21", "close": 3.98, "volume": 12517.0}, {"date": "2020-09-22", "close": 3.85, "volume": 11605.0}, {"date": "2020-09-23", "close": 3.81, "volume": 18709.0}, {"date": "2020-09-24", "close": 3.77, "volume": 11868.0}, {"date": "2020-09-25", "close": 3.865, "volume": 6452.0}, {"date": "2020-09-28", "close": 3.855, "volume": 4815.0}, {"date": "2020-09-29", "close": 3.85, "volume": 2432.0}, {"date": "2020-09-30", "close": 3.84, "volume": 4393.0}, {"date": "2020-10-01", "close": 3.85, "volume": 1987.0}, {"date": "2020-10-02", "close": 3.91, "volume": 1218.0}, {"date": "2020-10-05", "close": 4.1001, "volume": 14465.0}, {"date": "2020-10-06", "close": 4.19, "volume": 18751.0}, {"date": "2020-10-07", "close": 3.935, "volume": 21287.0}, {"date": "2020-10-08", "close": 3.96, "volume": 3718.0}, {"date": "2020-10-09", "close": 4.17, "volume": 19415.0}, {"date": "2020-10-12", "close": 4.175, "volume": 7846.0}, {"date": "2020-10-13", "close": 4.06, "volume": 5079.0}, {"date": "2020-10-14", "close": 4.02, "volume": 4579.0}, {"date": "2020-10-15", "close": 3.94, "volume": 11916.0}, {"date": "2020-10-16", "close": 4.17, "volume": 20458.0}, {"date": "2020-10-19", "close": 4.1, "volume": 6768.0}, {"date": "2020-10-20", "close": 3.99, "volume": 14734.0}, {"date": "2020-10-21", "close": 3.91, "volume": 2611.0}, {"date": "2020-10-22", "close": 3.96, "volume": 3872.0}, {"date": "2020-10-23", "close": 4.67, "volume": 57310.0}, {"date": "2020-10-26", "close": 4.0, "volume": 62313.0}, {"date": "2020-10-27", "close": 4.16, "volume": 47745.0}, {"date": "2020-10-28", "close": 3.9, "volume": 82723.0}, {"date": "2020-10-29", "close": 3.995, "volume": 36462.0}, {"date": "2020-10-30", "close": 4.39, "volume": 40768.0}, {"date": "2020-11-02", "close": 4.1317, "volume": 51343.0}, {"date": "2020-11-03", "close": 4.21, "volume": 29930.0}, {"date": "2020-11-04", "close": 3.865, "volume": 11813.0}, {"date": "2020-11-05", "close": 4.115, "volume": 20541.0}, {"date": "2020-11-06", "close": 4.15, "volume": 1215.0}, {"date": "2020-11-09", "close": 4.11, "volume": 3652.0}, {"date": "2020-11-10", "close": 4.135, "volume": 6659.0}, {"date": "2020-11-11", "close": 4.385, "volume": 17994.0}, {"date": "2020-11-12", "close": 4.26, "volume": 26548.0}, {"date": "2020-11-13", "close": 4.75, "volume": 93655.0}, {"date": "2020-11-16", "close": 4.59, "volume": 23644.0}, {"date": "2020-11-17", "close": 4.79, "volume": 4710.0}, {"date": "2020-11-18", "close": 5.02, "volume": 9182.0}, {"date": "2020-11-19", "close": 5.09, "volume": 2555.0}, {"date": "2020-11-20", "close": 4.9, "volume": 1862.0}, {"date": "2020-11-23", "close": 5.02, "volume": 3667.0}, {"date": "2020-11-24", "close": 5.16, "volume": 13131.0}, {"date": "2020-11-25", "close": 5.18, "volume": 14058.0}, {"date": "2020-11-27", "close": 5.56, "volume": 7448.0}, {"date": "2020-11-30", "close": 5.34, "volume": 6482.0}, {"date": "2020-12-01", "close": 5.5001, "volume": 3392.0}, {"date": "2020-12-02", "close": 5.16, "volume": 3763.0}, {"date": "2020-12-03", "close": 5.32, "volume": 5131.0}, {"date": "2020-12-04", "close": 5.62, "volume": 5741.0}, {"date": "2020-12-07", "close": 5.61, "volume": 1748.0}, {"date": "2020-12-08", "close": 5.59, "volume": 21073.0}, {"date": "2020-12-09", "close": 5.3, "volume": 20595.0}, {"date": "2020-12-10", "close": 5.3599, "volume": 27613.0}, {"date": "2020-12-11", "close": 4.36, "volume": 144335.0}, {"date": "2020-12-14", "close": 4.39, "volume": 16172.0}, {"date": "2020-12-15", "close": 4.27, "volume": 22202.0}, {"date": "2020-12-16", "close": 4.0744, "volume": 33528.0}, {"date": "2020-12-17", "close": 4.17, "volume": 24285.0}, {"date": "2020-12-18", "close": 4.31, "volume": 59428.0}, {"date": "2020-12-21", "close": 4.26, "volume": 17885.0}, {"date": "2020-12-22", "close": 4.22, "volume": 10741.0}, {"date": "2020-12-23", "close": 4.32, "volume": 2883.0}, {"date": "2020-12-24", "close": 4.27, "volume": 1712.0}, {"date": "2020-12-28", "close": 4.19, "volume": 15312.0}, {"date": "2020-12-29", "close": 4.05, "volume": 22016.0}, {"date": "2020-12-30", "close": 4.31, "volume": 6063.0}, {"date": "2020-12-31", "close": 4.09, "volume": 11780.0}, {"date": "2021-01-04", "close": 4.31, "volume": 2120.0}, {"date": "2021-01-05", "close": 4.45, "volume": 66059.0}, {"date": "2021-01-06", "close": 4.67, "volume": 10782.0}, {"date": "2021-01-07", "close": 4.82, "volume": 71505.0}, {"date": "2021-01-08", "close": 4.65, "volume": 63931.0}, {"date": "2021-01-11", "close": 4.78, "volume": 212947.0}, {"date": "2021-01-12", "close": 4.74, "volume": 21434.0}, {"date": "2021-01-13", "close": 4.7, "volume": 13954.0}, {"date": "2021-01-14", "close": 4.59, "volume": 2503.0}, {"date": "2021-01-15", "close": 4.52, "volume": 5754.0}, {"date": "2021-01-19", "close": 4.8256, "volume": 37026.0}, {"date": "2021-01-20", "close": 4.7, "volume": 17090.0}, {"date": "2021-01-21", "close": 4.7, "volume": null}, {"date": "2021-01-22", "close": 4.49, "volume": 46298.0}, {"date": "2021-01-25", "close": 4.18, "volume": 127837.0}, {"date": "2021-01-26", "close": 4.21, "volume": 57737.0}, {"date": "2021-01-27", "close": 4.27, "volume": 20753.0}, {"date": "2021-01-28", "close": 4.1, "volume": 69280.0}, {"date": "2021-01-29", "close": 4.09, "volume": 72892.0}, {"date": "2021-02-01", "close": 4.31, "volume": 90092.0}, {"date": "2021-02-02", "close": 4.15, "volume": 78130.0}, {"date": "2021-02-03", "close": 4.41, "volume": 9094.0}, {"date": "2021-02-04", "close": 4.5, "volume": 23248.0}, {"date": "2021-02-05", "close": 4.39, "volume": 121453.0}, {"date": "2021-02-08", "close": 4.63, "volume": 127598.0}, {"date": "2021-02-09", "close": 4.68, "volume": 252149.0}, {"date": "2021-02-10", "close": 4.54, "volume": 119719.0}, {"date": "2021-02-11", "close": 4.53, "volume": 95409.0}, {"date": "2021-02-12", "close": 4.37, "volume": 65688.0}, {"date": "2021-02-16", "close": 4.67, "volume": 15005.0}, {"date": "2021-02-17", "close": 4.5, "volume": 17262.0}, {"date": "2021-02-18", "close": 4.3, "volume": 19386.0}, {"date": "2021-02-19", "close": 4.39, "volume": 37710.0}, {"date": "2021-02-22", "close": 4.39, "volume": 53479.0}, {"date": "2021-02-23", "close": 4.25, "volume": 131279.0}, {"date": "2021-02-24", "close": 4.34, "volume": 83751.0}, {"date": "2021-02-25", "close": 4.42, "volume": 38895.0}, {"date": "2021-02-26", "close": 4.59, "volume": 5088.0}, {"date": "2021-03-01", "close": 4.47, "volume": 31118.0}, {"date": "2021-03-02", "close": 4.49, "volume": 11131.0}, {"date": "2021-03-03", "close": 4.39, "volume": 2946.0}, {"date": "2021-03-04", "close": 4.3, "volume": 6078.0}, {"date": "2021-03-05", "close": 4.31, "volume": 10936.0}, {"date": "2021-03-08", "close": 4.41, "volume": 828.0}, {"date": "2021-03-09", "close": 4.43, "volume": 3721.0}, {"date": "2021-03-10", "close": 4.51, "volume": 1876.0}, {"date": "2021-03-11", "close": 4.525, "volume": 8566.0}, {"date": "2021-03-12", "close": 4.57, "volume": 1329.0}, {"date": "2021-03-15", "close": 4.7, "volume": 3679.0}, {"date": "2021-03-16", "close": 4.74, "volume": 7623.0}, {"date": "2021-03-17", "close": 4.5965, "volume": 4038.0}, {"date": "2021-03-18", "close": 4.451, "volume": 2653.0}, {"date": "2021-03-19", "close": 4.5, "volume": 6496.0}, {"date": "2021-03-22", "close": 4.63, "volume": 5022.0}, {"date": "2021-03-23", "close": 4.45, "volume": 4316.0}, {"date": "2021-03-24", "close": 4.29, "volume": 5481.0}, {"date": "2021-03-25", "close": 4.46, "volume": 2576.0}, {"date": "2021-03-26", "close": 4.27, "volume": 1989.0}, {"date": "2021-03-29", "close": 4.34, "volume": 5012.0}, {"date": "2021-03-30", "close": 4.29, "volume": 3639.0}, {"date": "2021-03-31", "close": 4.31, "volume": 17565.0}, {"date": "2021-04-01", "close": 4.31, "volume": null}, {"date": "2021-04-05", "close": 4.61, "volume": 35362.0}, {"date": "2021-04-06", "close": 4.2, "volume": 82349.0}, {"date": "2021-04-07", "close": 4.23, "volume": 22221.0}, {"date": "2021-04-08", "close": 4.35, "volume": 7607.0}, {"date": "2021-04-09", "close": 4.26, "volume": 1903.0}, {"date": "2021-04-12", "close": 4.28, "volume": 8552.0}, {"date": "2021-04-13", "close": 4.31, "volume": 16538.0}, {"date": "2021-04-14", "close": 4.38, "volume": 2639.0}, {"date": "2021-04-15", "close": 4.4, "volume": 6056.0}, {"date": "2021-04-16", "close": 4.4, "volume": 2239.0}, {"date": "2021-04-19", "close": 4.22, "volume": 9137.0}, {"date": "2021-04-20", "close": 4.19, "volume": 3238.0}, {"date": "2021-04-21", "close": 4.15, "volume": 1708.0}, {"date": "2021-04-22", "close": 4.09, "volume": 1580.0}, {"date": "2021-04-23", "close": 4.12, "volume": 384.0}, {"date": "2021-04-26", "close": 4.275, "volume": 2090.0}, {"date": "2021-04-27", "close": 4.17, "volume": 1455.0}, {"date": "2021-04-28", "close": 4.18, "volume": 386.0}, {"date": "2021-04-29", "close": 4.28, "volume": 6247.0}, {"date": "2021-04-30", "close": 4.24, "volume": 357.0}, {"date": "2021-05-03", "close": 4.19, "volume": 2563.0}, {"date": "2021-05-04", "close": 4.1454, "volume": 621.0}, {"date": "2021-05-05", "close": 4.0484, "volume": 2430.0}, {"date": "2021-05-06", "close": 3.951, "volume": 5416.0}, {"date": "2021-05-07", "close": 3.951, "volume": null}, {"date": "2021-05-10", "close": 3.86, "volume": 8371.0}, {"date": "2021-05-11", "close": 4.1, "volume": 4127.0}, {"date": "2021-05-12", "close": 4.07, "volume": 4092.0}, {"date": "2021-05-13", "close": 3.95, "volume": 788.0}, {"date": "2021-05-14", "close": 4.0162, "volume": 2478.0}, {"date": "2021-05-17", "close": 3.97, "volume": 136.0}, {"date": "2021-05-18", "close": 3.97, "volume": null}, {"date": "2021-05-19", "close": 3.965, "volume": 1062.0}, {"date": "2021-05-20", "close": 3.8944, "volume": 521.0}, {"date": "2021-05-21", "close": 4.03, "volume": 1554.0}, {"date": "2021-05-24", "close": 4.03, "volume": null}, {"date": "2021-05-25", "close": 3.89, "volume": 9845.0}, {"date": "2021-05-26", "close": 3.85, "volume": 1390.0}, {"date": "2021-05-27", "close": 3.8499, "volume": 385.0}, {"date": "2021-05-28", "close": 3.91, "volume": 5180.0}, {"date": "2021-06-01", "close": 3.7197, "volume": 17596.0}, {"date": "2021-06-02", "close": 3.74, "volume": 9251.0}, {"date": "2021-06-03", "close": 3.97, "volume": 13113.0}, {"date": "2021-06-04", "close": 3.76, "volume": 100308.0}, {"date": "2021-06-07", "close": 3.765, "volume": 41166.0}, {"date": "2021-06-08", "close": 3.82, "volume": 19836.0}, {"date": "2021-06-09", "close": 3.83, "volume": 33532.0}, {"date": "2021-06-10", "close": 4.13, "volume": 44588.0}, {"date": "2021-06-11", "close": 4.14, "volume": 22988.0}, {"date": "2021-06-14", "close": 4.1, "volume": 58472.0}, {"date": "2021-06-15", "close": 4.01, "volume": 12303.0}, {"date": "2021-06-16", "close": 3.935, "volume": 44017.0}, {"date": "2021-06-17", "close": 3.71, "volume": 16716.0}, {"date": "2021-06-18", "close": 3.6, "volume": 13101.0}, {"date": "2021-06-21", "close": 3.72, "volume": 40354.0}, {"date": "2021-06-22", "close": 3.4999, "volume": 134975.0}, {"date": "2021-06-23", "close": 3.6, "volume": 4717.0}, {"date": "2021-06-24", "close": 3.4243, "volume": 29433.0}, {"date": "2021-06-25", "close": 3.45, "volume": 21009.0}, {"date": "2021-06-28", "close": 3.49, "volume": 7842.0}, {"date": "2021-06-29", "close": 3.58, "volume": 9365.0}, {"date": "2021-06-30", "close": 3.29, "volume": 35975.0}, {"date": "2021-07-01", "close": 3.56, "volume": 213358.0}, {"date": "2021-07-02", "close": 3.52, "volume": 75256.0}, {"date": "2021-07-06", "close": 3.38, "volume": 8179.0}, {"date": "2021-07-07", "close": 3.35, "volume": 3663.0}, {"date": "2021-07-08", "close": 3.32, "volume": 12156.0}, {"date": "2021-07-09", "close": 3.31, "volume": 1184.0}, {"date": "2021-07-12", "close": 3.36, "volume": 4847.0}, {"date": "2021-07-13", "close": 3.25, "volume": 4620.0}, {"date": "2021-07-14", "close": 3.2592, "volume": 3601.0}, {"date": "2021-07-15", "close": 3.24, "volume": 1064.0}, {"date": "2021-07-16", "close": 3.1899, "volume": 1505.0}, {"date": "2021-07-19", "close": 3.045, "volume": 6385.0}, {"date": "2021-07-20", "close": 3.32, "volume": 9693.0}, {"date": "2021-07-21", "close": 3.3, "volume": 3291.0}, {"date": "2021-07-22", "close": 3.3, "volume": null}, {"date": "2021-07-23", "close": 3.2999, "volume": 599.0}, {"date": "2021-07-26", "close": 3.08, "volume": 1996.0}, {"date": "2021-07-27", "close": 3.11, "volume": 6132.0}, {"date": "2021-07-28", "close": 3.23, "volume": 117.0}, {"date": "2021-07-29", "close": 3.28, "volume": 2674.0}, {"date": "2021-07-30", "close": 3.32, "volume": 3034.0}, {"date": "2021-08-02", "close": 3.34, "volume": 1830.0}, {"date": "2021-08-03", "close": 3.36, "volume": 2825.0}, {"date": "2021-08-04", "close": 3.3, "volume": 682.0}, {"date": "2021-08-05", "close": 3.32, "volume": 1586.0}, {"date": "2021-08-06", "close": 3.3097, "volume": 5130.0}, {"date": "2021-08-09", "close": 3.3701, "volume": 304.0}, {"date": "2021-08-10", "close": 3.37, "volume": 281.0}, {"date": "2021-08-11", "close": 3.305, "volume": 2715.0}, {"date": "2021-08-12", "close": 3.28, "volume": 7851.0}, {"date": "2021-08-13", "close": 3.402, "volume": 1147.0}, {"date": "2021-08-16", "close": 3.3965, "volume": 1807.0}, {"date": "2021-08-17", "close": 3.33, "volume": 1591.0}, {"date": "2021-08-18", "close": 3.428, "volume": 777.0}, {"date": "2021-08-19", "close": 3.37, "volume": 2673.0}, {"date": "2021-08-20", "close": 3.35, "volume": 1122.0}, {"date": "2021-08-23", "close": 3.4, "volume": 3381.0}, {"date": "2021-08-24", "close": 3.37, "volume": 780.0}, {"date": "2021-08-25", "close": 3.37, "volume": 8027.0}, {"date": "2021-08-26", "close": 3.3829, "volume": 8914.0}, {"date": "2021-08-27", "close": 3.53, "volume": 2154.0}, {"date": "2021-08-30", "close": 3.57, "volume": 3024.0}, {"date": "2021-08-31", "close": 3.64, "volume": 20497.0}, {"date": "2021-09-01", "close": 3.62, "volume": 47027.0}, {"date": "2021-09-02", "close": 4.18, "volume": 22727360.0}, {"date": "2021-09-03", "close": 6.15, "volume": 40801950.0}, {"date": "2021-09-07", "close": 5.83, "volume": 3665634.0}, {"date": "2021-09-08", "close": 5.97, "volume": 2088829.0}, {"date": "2021-09-09", "close": 6.25, "volume": 3962206.0}, {"date": "2021-09-10", "close": 6.02, "volume": 616865.0}, {"date": "2021-09-13", "close": 5.65, "volume": 431838.0}, {"date": "2021-09-14", "close": 5.47, "volume": 217637.0}, {"date": "2021-09-15", "close": 5.58, "volume": 592161.0}, {"date": "2021-09-16", "close": 5.75, "volume": 272357.0}, {"date": "2021-09-17", "close": 8.1, "volume": 66372970.0}, {"date": "2021-09-20", "close": 8.05, "volume": 1919509.0}, {"date": "2021-09-21", "close": 7.49, "volume": 1474294.0}, {"date": "2021-09-22", "close": 7.2, "volume": 574466.0}, {"date": "2021-09-23", "close": 7.0, "volume": 289234.0}, {"date": "2021-09-24", "close": 6.7, "volume": 222300.0}, {"date": "2021-09-27", "close": 7.08, "volume": 239387.0}, {"date": "2021-09-28", "close": 6.47, "volume": 175539.0}, {"date": "2021-09-29", "close": 6.48, "volume": 203250.0}, {"date": "2021-09-30", "close": 6.17, "volume": 249638.0}, {"date": "2021-10-01", "close": 5.94, "volume": 241436.0}, {"date": "2021-10-04", "close": 5.98, "volume": 144238.0}, {"date": "2021-10-05", "close": 6.05, "volume": 115274.0}, {"date": "2021-10-06", "close": 5.85, "volume": 61829.0}, {"date": "2021-10-07", "close": 6.04, "volume": 73440.0}, {"date": "2021-10-08", "close": 6.06, "volume": 384199.0}, {"date": "2021-10-11", "close": 5.96, "volume": 118972.0}, {"date": "2021-10-12", "close": 5.96, "volume": 83460.0}, {"date": "2021-10-13", "close": 5.78, "volume": 160071.0}, {"date": "2021-10-14", "close": 5.83, "volume": 65371.0}, {"date": "2021-10-15", "close": 5.87, "volume": 54441.0}, {"date": "2021-10-18", "close": 5.6, "volume": 126461.0}, {"date": "2021-10-19", "close": 5.81, "volume": 81949.0}, {"date": "2021-10-20", "close": 5.54, "volume": 98561.0}, {"date": "2021-10-21", "close": 5.69, "volume": 52117.0}, {"date": "2021-10-22", "close": 5.59, "volume": 99226.0}, {"date": "2021-10-25", "close": 5.28, "volume": 127081.0}, {"date": "2021-10-26", "close": 5.66, "volume": 130268.0}, {"date": "2021-10-27", "close": 5.72, "volume": 65350.0}, {"date": "2021-10-28", "close": 5.99, "volume": 98629.0}, {"date": "2021-10-29", "close": 5.8, "volume": 67260.0}, {"date": "2021-11-01", "close": 5.87, "volume": 113920.0}, {"date": "2021-11-02", "close": 5.8, "volume": 58894.0}, {"date": "2021-11-03", "close": 5.97, "volume": 69622.0}, {"date": "2021-11-04", "close": 5.92, "volume": 34641.0}, {"date": "2021-11-05", "close": 5.55, "volume": 62035.0}, {"date": "2021-11-08", "close": 5.42, "volume": 61508.0}, {"date": "2021-11-09", "close": 5.41, "volume": 28248.0}, {"date": "2021-11-10", "close": 5.41, "volume": 51035.0}, {"date": "2021-11-11", "close": 5.35, "volume": 41216.0}, {"date": "2021-11-12", "close": 5.1, "volume": 53928.0}, {"date": "2021-11-15", "close": 5.19, "volume": 20361.0}, {"date": "2021-11-16", "close": 5.29, "volume": 38067.0}, {"date": "2021-11-17", "close": 5.08, "volume": 16665.0}, {"date": "2021-11-18", "close": 5.21, "volume": 34146.0}, {"date": "2021-11-19", "close": 5.01, "volume": 44758.0}, {"date": "2021-11-22", "close": 4.81, "volume": 90959.0}, {"date": "2021-11-23", "close": 4.83, "volume": 56349.0}, {"date": "2021-11-24", "close": 4.73, "volume": 10718.0}, {"date": "2021-11-26", "close": 4.8, "volume": 27279.0}, {"date": "2021-11-29", "close": 4.99, "volume": 146294.0}, {"date": "2021-11-30", "close": 4.96, "volume": 45356.0}, {"date": "2021-12-01", "close": 5.05, "volume": 75974.0}, {"date": "2021-12-02", "close": 4.74, "volume": 102981.0}, {"date": "2021-12-03", "close": 4.34, "volume": 170533.0}, {"date": "2021-12-06", "close": 4.65, "volume": 89961.0}, {"date": "2021-12-07", "close": 4.73, "volume": 43114.0}, {"date": "2021-12-08", "close": 4.99, "volume": 70570.0}, {"date": "2021-12-09", "close": 4.86, "volume": 159465.0}, {"date": "2021-12-10", "close": 5.04, "volume": 103544.0}, {"date": "2021-12-13", "close": 4.92, "volume": 54721.0}, {"date": "2021-12-14", "close": 4.94, "volume": 65934.0}, {"date": "2021-12-15", "close": 5.15, "volume": 67447.0}, {"date": "2021-12-16", "close": 5.11, "volume": 71697.0}, {"date": "2021-12-17", "close": 5.28, "volume": 629633.0}, {"date": "2021-12-20", "close": 5.02, "volume": 36192.0}, {"date": "2021-12-21", "close": 5.02, "volume": 30083.0}, {"date": "2021-12-22", "close": 5.02, "volume": 55878.0}, {"date": "2021-12-23", "close": 5.17, "volume": 22478.0}, {"date": "2021-12-27", "close": 5.08, "volume": 65477.0}, {"date": "2021-12-28", "close": 4.82, "volume": 487990.0}, {"date": "2021-12-29", "close": 4.65, "volume": 81102.0}, {"date": "2021-12-30", "close": 4.68, "volume": 59752.0}, {"date": "2021-12-31", "close": 4.56, "volume": 93481.0}, {"date": "2022-01-03", "close": 4.8, "volume": 96720.0}, {"date": "2022-01-04", "close": 4.67, "volume": 24843.0}, {"date": "2022-01-05", "close": 4.79, "volume": 22196.0}, {"date": "2022-01-06", "close": 4.57, "volume": 28701.0}, {"date": "2022-01-07", "close": 4.53, "volume": 23666.0}, {"date": "2022-01-10", "close": 4.56, "volume": 32072.0}, {"date": "2022-01-11", "close": 4.63, "volume": 55422.0}, {"date": "2022-01-12", "close": 4.62, "volume": 19864.0}, {"date": "2022-01-13", "close": 4.65, "volume": 7927.0}, {"date": "2022-01-14", "close": 4.53, "volume": 24122.0}, {"date": "2022-01-18", "close": 4.48, "volume": 29639.0}, {"date": "2022-01-19", "close": 4.3, "volume": 17294.0}, {"date": "2022-01-20", "close": 4.43, "volume": 9114.0}, {"date": "2022-01-21", "close": 4.12, "volume": 21812.0}, {"date": "2022-01-24", "close": 3.71, "volume": 80612.0}, {"date": "2022-01-25", "close": 3.81, "volume": 184871.0}, {"date": "2022-01-26", "close": 3.89, "volume": 34619.0}, {"date": "2022-01-27", "close": 3.74, "volume": 5153.0}, {"date": "2022-01-28", "close": 3.59, "volume": 129205.0}, {"date": "2022-01-31", "close": 3.79, "volume": 24952.0}, {"date": "2022-02-01", "close": 3.88, "volume": 43626.0}, {"date": "2022-02-02", "close": 3.82, "volume": 4371.0}, {"date": "2022-02-03", "close": 3.98, "volume": 62790.0}, {"date": "2022-02-04", "close": 3.82, "volume": 10568.0}, {"date": "2022-02-07", "close": 3.79, "volume": 1702.0}, {"date": "2022-02-08", "close": 3.8, "volume": 4124.0}, {"date": "2022-02-09", "close": 3.61, "volume": 26695.0}, {"date": "2022-02-10", "close": 3.56, "volume": 82707.0}, {"date": "2022-02-11", "close": 3.68, "volume": 25863.0}, {"date": "2022-02-14", "close": 3.49, "volume": 24417.0}, {"date": "2022-02-15", "close": 3.71, "volume": 18244.0}, {"date": "2022-02-16", "close": 3.67, "volume": 16675.0}, {"date": "2022-02-17", "close": 3.6, "volume": 4481.0}, {"date": "2022-02-18", "close": 3.52, "volume": 16417.0}, {"date": "2022-02-22", "close": 3.41, "volume": 29720.0}, {"date": "2022-02-23", "close": 3.37, "volume": 7599.0}, {"date": "2022-02-24", "close": 3.3, "volume": 16536.0}, {"date": "2022-02-25", "close": 3.4, "volume": 3829.0}, {"date": "2022-02-28", "close": 3.41, "volume": 9109.0}, {"date": "2022-03-01", "close": 3.32, "volume": 8192.0}, {"date": "2022-03-02", "close": 3.24, "volume": 30062.0}, {"date": "2022-03-03", "close": 3.05, "volume": 40029.0}, {"date": "2022-03-04", "close": 2.83, "volume": 18619.0}, {"date": "2022-03-07", "close": 2.705, "volume": 8710.0}, {"date": "2022-03-08", "close": 2.81, "volume": 15660.0}, {"date": "2022-03-09", "close": 2.92, "volume": 12334.0}, {"date": "2022-03-10", "close": 3.2, "volume": 48006.0}, {"date": "2022-03-11", "close": 3.08, "volume": 9604.0}, {"date": "2022-03-14", "close": 3.06, "volume": 9686.0}, {"date": "2022-03-15", "close": 3.16, "volume": 9625.0}, {"date": "2022-03-16", "close": 3.31, "volume": 7499.0}, {"date": "2022-03-17", "close": 3.43, "volume": 16400.0}, {"date": "2022-03-18", "close": 3.28, "volume": 150618.0}, {"date": "2022-03-21", "close": 3.43, "volume": 17369.0}, {"date": "2022-03-22", "close": 3.35, "volume": 24293.0}, {"date": "2022-03-23", "close": 3.47, "volume": 11816.0}, {"date": "2022-03-24", "close": 3.36, "volume": 12121.0}, {"date": "2022-03-25", "close": 3.36, "volume": 11703.0}, {"date": "2022-03-28", "close": 3.26, "volume": 9139.0}, {"date": "2022-03-29", "close": 3.38, "volume": 8930.0}, {"date": "2022-03-30", "close": 3.47, "volume": 9392.0}, {"date": "2022-03-31", "close": 3.36, "volume": 14337.0}, {"date": "2022-04-01", "close": 3.55, "volume": 4184.0}, {"date": "2022-04-04", "close": 3.47, "volume": 5561.0}, {"date": "2022-04-05", "close": 3.38, "volume": 10204.0}, {"date": "2022-04-06", "close": 3.23, "volume": 5421.0}, {"date": "2022-04-07", "close": 3.1, "volume": 5644.0}, {"date": "2022-04-08", "close": 3.15, "volume": 1471.0}, {"date": "2022-04-11", "close": 3.16, "volume": 7276.0}, {"date": "2022-04-12", "close": 3.03, "volume": 1545.0}, {"date": "2022-04-13", "close": 3.0, "volume": 20482.0}, {"date": "2022-04-14", "close": 3.13, "volume": 6523.0}, {"date": "2022-04-18", "close": 3.16, "volume": 15139.0}, {"date": "2022-04-19", "close": 3.15, "volume": 8848.0}, {"date": "2022-04-20", "close": 3.1211, "volume": 996.0}, {"date": "2022-04-21", "close": 3.1, "volume": 1721.0}, {"date": "2022-04-22", "close": 3.07, "volume": 3151.0}, {"date": "2022-04-25", "close": 2.98, "volume": 20337.0}, {"date": "2022-04-26", "close": 2.8, "volume": 8651.0}, {"date": "2022-04-27", "close": 2.81, "volume": 4442.0}, {"date": "2022-04-28", "close": 2.7, "volume": 7606.0}, {"date": "2022-04-29", "close": 2.87, "volume": 371199.0}, {"date": "2022-05-02", "close": 2.85, "volume": 25077.0}, {"date": "2022-05-03", "close": 2.88, "volume": 43273.0}, {"date": "2022-05-04", "close": 2.86, "volume": 15869.0}, {"date": "2022-05-05", "close": 2.76, "volume": 22942.0}, {"date": "2022-05-06", "close": 2.76, "volume": 18560.0}, {"date": "2022-05-09", "close": 2.7, "volume": 4232.0}, {"date": "2022-05-10", "close": 2.715, "volume": 5676.0}, {"date": "2022-05-11", "close": 2.82, "volume": 17121.0}, {"date": "2022-05-12", "close": 2.79, "volume": 5445.0}, {"date": "2022-05-13", "close": 2.87, "volume": 9373.0}, {"date": "2022-05-16", "close": 2.997, "volume": 6513.0}, {"date": "2022-05-17", "close": 3.07, "volume": 10527.0}, {"date": "2022-05-18", "close": 3.01, "volume": 6710.0}, {"date": "2022-05-19", "close": 3.12, "volume": 5754.0}, {"date": "2022-05-20", "close": 3.015, "volume": 17749.0}, {"date": "2022-05-23", "close": 2.96, "volume": 12782.0}, {"date": "2022-05-24", "close": 2.92, "volume": 1653.0}, {"date": "2022-05-25", "close": 2.91, "volume": 2057.0}, {"date": "2022-05-26", "close": 2.91, "volume": 28440.0}, {"date": "2022-05-27", "close": 3.04, "volume": 5582.0}, {"date": "2022-05-31", "close": 2.66, "volume": 12300.0}, {"date": "2022-06-01", "close": 2.95, "volume": 18863.0}, {"date": "2022-06-02", "close": 2.9623, "volume": 6112.0}, {"date": "2022-06-03", "close": 3.015, "volume": 25143.0}, {"date": "2022-06-06", "close": 2.98, "volume": 2591.0}, {"date": "2022-06-07", "close": 3.02, "volume": 1421.0}, {"date": "2022-06-08", "close": 3.07, "volume": 6421.0}, {"date": "2022-06-09", "close": 3.0, "volume": 725.0}, {"date": "2022-06-10", "close": 2.8699, "volume": 8871.0}, {"date": "2022-06-13", "close": 2.64, "volume": 21026.0}, {"date": "2022-06-14", "close": 2.57, "volume": 10041.0}, {"date": "2022-06-15", "close": 2.53, "volume": 4437.0}, {"date": "2022-06-16", "close": 2.34, "volume": 157195.0}, {"date": "2022-06-17", "close": 2.0, "volume": 173424.0}, {"date": "2022-06-21", "close": 2.68, "volume": 311556.0}, {"date": "2022-06-22", "close": 2.62, "volume": 52764.0}, {"date": "2022-06-23", "close": 2.62, "volume": 20891.0}, {"date": "2022-06-24", "close": 2.89, "volume": 24432.0}, {"date": "2022-06-27", "close": 2.74, "volume": 6902.0}, {"date": "2022-06-28", "close": 2.8, "volume": 4933.0}, {"date": "2022-06-29", "close": 2.82, "volume": 5862.0}, {"date": "2022-06-30", "close": 2.7, "volume": 5419.0}, {"date": "2022-07-01", "close": 2.9, "volume": 6297.0}, {"date": "2022-07-05", "close": 2.84, "volume": 6699.0}, {"date": "2022-07-06", "close": 2.8, "volume": 3566.0}, {"date": "2022-07-07", "close": 2.83, "volume": 16747.0}, {"date": "2022-07-08", "close": 2.91, "volume": 9671.0}, {"date": "2022-07-11", "close": 2.78, "volume": 2009.0}, {"date": "2022-07-12", "close": 2.76, "volume": 10214.0}, {"date": "2022-07-13", "close": 2.76, "volume": 1282.0}, {"date": "2022-07-14", "close": 2.65, "volume": 7217.0}, {"date": "2022-07-15", "close": 2.76, "volume": 3994.0}, {"date": "2022-07-18", "close": 2.79, "volume": 6128.0}, {"date": "2022-07-19", "close": 3.03, "volume": 8019.0}, {"date": "2022-07-20", "close": 3.12, "volume": 5863.0}, {"date": "2022-07-21", "close": 3.04, "volume": 24607.0}, {"date": "2022-07-22", "close": 2.95, "volume": 1961.0}, {"date": "2022-07-25", "close": 3.07, "volume": 2445.0}, {"date": "2022-07-26", "close": 2.89, "volume": 7523.0}, {"date": "2022-07-27", "close": 2.8303, "volume": 5693.0}, {"date": "2022-07-28", "close": 3.01, "volume": 12424.0}, {"date": "2022-07-29", "close": 3.1999, "volume": 2752.0}, {"date": "2022-08-01", "close": 2.81, "volume": 29868.0}, {"date": "2022-08-02", "close": 2.705, "volume": 6367.0}, {"date": "2022-08-03", "close": 2.75, "volume": 19190.0}, {"date": "2022-08-04", "close": 2.77, "volume": 17249.0}, {"date": "2022-08-05", "close": 2.76, "volume": 5665.0}, {"date": "2022-08-08", "close": 2.76, "volume": 2649.0}, {"date": "2022-08-09", "close": 2.73, "volume": 1365.0}, {"date": "2022-08-10", "close": 2.8, "volume": 878.0}, {"date": "2022-08-11", "close": 2.9, "volume": 1651.0}, {"date": "2022-08-12", "close": 2.9, "volume": 1700.0}, {"date": "2022-08-15", "close": 2.94, "volume": 1282.0}, {"date": "2022-08-16", "close": 2.97, "volume": 590.0}, {"date": "2022-08-17", "close": 2.79, "volume": 8792.0}, {"date": "2022-08-18", "close": 2.91, "volume": 407.0}, {"date": "2022-08-19", "close": 2.74, "volume": 494.0}, {"date": "2022-08-22", "close": 2.64, "volume": 2853.0}, {"date": "2022-08-23", "close": 2.7, "volume": 4713.0}, {"date": "2022-08-24", "close": 2.72, "volume": 6665.0}, {"date": "2022-08-25", "close": 2.7, "volume": 460.0}, {"date": "2022-08-26", "close": 2.7, "volume": 5618.0}, {"date": "2022-08-29", "close": 2.66, "volume": 1427.0}, {"date": "2022-08-30", "close": 2.66, "volume": 2708.0}, {"date": "2022-08-31", "close": 2.68, "volume": 1701.0}, {"date": "2022-09-01", "close": 2.6, "volume": 1438.0}, {"date": "2022-09-02", "close": 2.65, "volume": 3682.0}, {"date": "2022-09-06", "close": 2.41, "volume": 9026.0}, {"date": "2022-09-07", "close": 2.59, "volume": 1369.0}, {"date": "2022-09-08", "close": 2.59, "volume": 3763.0}, {"date": "2022-09-09", "close": 2.529, "volume": 5624.0}, {"date": "2022-09-12", "close": 2.66, "volume": 3997.0}, {"date": "2022-09-13", "close": 2.38, "volume": 7860.0}, {"date": "2022-09-14", "close": 2.46, "volume": 6465.0}, {"date": "2022-09-15", "close": 2.54, "volume": 1539.0}, {"date": "2022-09-16", "close": 3.07, "volume": 39079.0}, {"date": "2022-09-19", "close": 2.59, "volume": 7149.0}, {"date": "2022-09-20", "close": 2.43, "volume": 2827.0}, {"date": "2022-09-21", "close": 2.47, "volume": 76683.0}, {"date": "2022-09-22", "close": 2.47, "volume": 14081.0}, {"date": "2022-09-23", "close": 2.33, "volume": 25717.0}, {"date": "2022-09-26", "close": 2.13, "volume": 16467.0}, {"date": "2022-09-27", "close": 2.03, "volume": 5535.0}, {"date": "2022-09-28", "close": 2.06, "volume": 14467.0}, {"date": "2022-09-29", "close": 2.07, "volume": 535.0}, {"date": "2022-09-30", "close": 2.0, "volume": 14822.0}, {"date": "2022-10-03", "close": 2.09, "volume": 6989.0}, {"date": "2022-10-04", "close": 2.1, "volume": 7392.0}, {"date": "2022-10-05", "close": 2.04, "volume": 3763.0}, {"date": "2022-10-06", "close": 2.12, "volume": 30563.0}, {"date": "2022-10-07", "close": 2.08, "volume": 29402.0}, {"date": "2022-10-10", "close": 2.04, "volume": 11022.0}, {"date": "2022-10-11", "close": 2.09, "volume": 9598.0}, {"date": "2022-10-12", "close": 1.9999, "volume": 13329.0}, {"date": "2022-10-13", "close": 2.02, "volume": 12026.0}, {"date": "2022-10-14", "close": 2.0, "volume": 8032.0}, {"date": "2022-10-17", "close": 2.12, "volume": 36293.0}, {"date": "2022-10-18", "close": 2.12, "volume": 13652.0}, {"date": "2022-10-19", "close": 2.08, "volume": 30310.0}, {"date": "2022-10-20", "close": 2.12, "volume": 20403.0}, {"date": "2022-10-21", "close": 2.09, "volume": 23473.0}, {"date": "2022-10-24", "close": 2.1516, "volume": 9466.0}, {"date": "2022-10-25", "close": 2.22, "volume": 3353.0}, {"date": "2022-10-26", "close": 2.11, "volume": 5634.0}, {"date": "2022-10-27", "close": 2.11, "volume": 16785.0}, {"date": "2022-10-28", "close": 2.15, "volume": 40852.0}, {"date": "2022-10-31", "close": 2.15, "volume": 903.0}, {"date": "2022-11-01", "close": 2.19, "volume": 3936.0}, {"date": "2022-11-02", "close": 2.05, "volume": 22958.0}, {"date": "2022-11-03", "close": 2.12, "volume": 19312.0}, {"date": "2022-11-04", "close": 2.17, "volume": 34386.0}, {"date": "2022-11-07", "close": 2.18, "volume": 15246.0}, {"date": "2022-11-08", "close": 2.2, "volume": 8271.0}, {"date": "2022-11-09", "close": 2.18, "volume": 32349.0}, {"date": "2022-11-10", "close": 2.21, "volume": 20483.0}, {"date": "2022-11-11", "close": 2.29, "volume": 9996.0}, {"date": "2022-11-14", "close": 2.48, "volume": 12499.0}, {"date": "2022-11-15", "close": 2.34, "volume": 2448.0}, {"date": "2022-11-16", "close": 2.26, "volume": 10066.0}, {"date": "2022-11-17", "close": 2.21, "volume": 1169.0}, {"date": "2022-11-18", "close": 2.24, "volume": 1580.0}, {"date": "2022-11-21", "close": 2.2, "volume": 5605.0}, {"date": "2022-11-22", "close": 2.21, "volume": 3647.0}, {"date": "2022-11-23", "close": 2.2, "volume": 1536.0}, {"date": "2022-11-25", "close": 2.22, "volume": 475.0}, {"date": "2022-11-28", "close": 2.24, "volume": 1620.0}, {"date": "2022-11-29", "close": 2.21, "volume": 1059.0}, {"date": "2022-11-30", "close": 2.15, "volume": 4277.0}, {"date": "2022-12-01", "close": 2.29, "volume": 1185.0}, {"date": "2022-12-02", "close": 2.19, "volume": 15316.0}, {"date": "2022-12-05", "close": 2.09, "volume": 64204.0}, {"date": "2022-12-06", "close": 2.12, "volume": 35522.0}, {"date": "2022-12-07", "close": 2.12, "volume": 19379.0}, {"date": "2022-12-08", "close": 2.05, "volume": 30247.0}, {"date": "2022-12-09", "close": 2.12, "volume": 8447.0}, {"date": "2022-12-12", "close": 2.2, "volume": 86312.0}, {"date": "2022-12-13", "close": 2.29, "volume": 23833.0}, {"date": "2022-12-14", "close": 2.28, "volume": 18570.0}, {"date": "2022-12-15", "close": 2.2, "volume": 25455.0}, {"date": "2022-12-16", "close": 1.9, "volume": 512655.0}, {"date": "2022-12-19", "close": 2.65, "volume": 2573510.0}, {"date": "2022-12-20", "close": 2.59, "volume": 292616.0}, {"date": "2022-12-21", "close": 2.57, "volume": 41799.0}, {"date": "2022-12-22", "close": 2.735, "volume": 85809.0}, {"date": "2022-12-23", "close": 2.81, "volume": 23208.0}, {"date": "2022-12-27", "close": 3.14, "volume": 705638.0}, {"date": "2022-12-28", "close": 3.33, "volume": 126015.0}, {"date": "2022-12-29", "close": 3.59, "volume": 66415.0}, {"date": "2022-12-30", "close": 3.73, "volume": 56751.0}, {"date": "2023-01-03", "close": 3.4, "volume": 36420.0}, {"date": "2023-01-04", "close": 3.26, "volume": 37386.0}, {"date": "2023-01-05", "close": 3.33, "volume": 23390.0}, {"date": "2023-01-06", "close": 3.34, "volume": 8787.0}, {"date": "2023-01-09", "close": 3.36, "volume": 9381.0}, {"date": "2023-01-10", "close": 3.415, "volume": 6607.0}, {"date": "2023-01-11", "close": 3.69, "volume": 16839.0}, {"date": "2023-01-12", "close": 3.45, "volume": 59812.0}, {"date": "2023-01-13", "close": 3.57, "volume": 6049.0}, {"date": "2023-01-17", "close": 3.86, "volume": 39928.0}, {"date": "2023-01-18", "close": 3.68, "volume": 19564.0}, {"date": "2023-01-19", "close": 3.5, "volume": 20125.0}, {"date": "2023-01-20", "close": 3.57, "volume": 2448.0}, {"date": "2023-01-23", "close": 3.51, "volume": 37367.0}, {"date": "2023-01-24", "close": 3.62, "volume": 2954.0}, {"date": "2023-01-25", "close": 3.6, "volume": 30616.0}, {"date": "2023-01-26", "close": 3.46, "volume": 7978.0}, {"date": "2023-01-27", "close": 3.45, "volume": 16413.0}, {"date": "2023-01-30", "close": 3.29, "volume": 53436.0}, {"date": "2023-01-31", "close": 3.445, "volume": 28630.0}, {"date": "2023-02-01", "close": 3.44, "volume": 2349.0}, {"date": "2023-02-02", "close": 3.4053, "volume": 14535.0}, {"date": "2023-02-03", "close": 3.48, "volume": 3240.0}, {"date": "2023-02-06", "close": 3.4, "volume": 3551.0}, {"date": "2023-02-07", "close": 3.42, "volume": 1978.0}, {"date": "2023-02-08", "close": 3.4, "volume": 29166.0}, {"date": "2023-02-09", "close": 3.38, "volume": 6647.0}, {"date": "2023-02-10", "close": 3.32, "volume": 6110.0}, {"date": "2023-02-13", "close": 3.335, "volume": 3952.0}, {"date": "2023-02-14", "close": 3.3, "volume": 2440.0}, {"date": "2023-02-15", "close": 3.27, "volume": 4875.0}, {"date": "2023-02-16", "close": 3.26, "volume": 1514.0}, {"date": "2023-02-17", "close": 3.19, "volume": 1835.0}, {"date": "2023-02-21", "close": 3.05, "volume": 4763.0}, {"date": "2023-02-22", "close": 3.08, "volume": 10042.0}, {"date": "2023-02-23", "close": 2.9542, "volume": 7317.0}, {"date": "2023-02-24", "close": 3.1, "volume": 1310.0}, {"date": "2023-02-27", "close": 2.94, "volume": 46727.0}, {"date": "2023-02-28", "close": 2.95, "volume": 4863.0}, {"date": "2023-03-01", "close": 2.895, "volume": 85844.0}, {"date": "2023-03-02", "close": 2.83, "volume": 28890.0}, {"date": "2023-03-03", "close": 2.81, "volume": 45361.0}, {"date": "2023-03-06", "close": 2.93, "volume": 17370.0}, {"date": "2023-03-07", "close": 3.01, "volume": 44290.0}, {"date": "2023-03-08", "close": 3.0, "volume": 43003.0}, {"date": "2023-03-09", "close": 3.06, "volume": 39858.0}, {"date": "2023-03-10", "close": 2.945, "volume": 38772.0}, {"date": "2023-03-13", "close": 2.96, "volume": 13386.0}, {"date": "2023-03-14", "close": 3.03, "volume": 36046.0}, {"date": "2023-03-15", "close": 3.0886, "volume": 6114.0}, {"date": "2023-03-16", "close": 2.92, "volume": 9325.0}, {"date": "2023-03-17", "close": 2.99, "volume": 7316.0}, {"date": "2023-03-20", "close": 3.02, "volume": 7352.0}, {"date": "2023-03-21", "close": 3.06, "volume": 28497.0}, {"date": "2023-03-22", "close": 3.03, "volume": 4609.0}, {"date": "2023-03-23", "close": 2.67, "volume": 4666.0}, {"date": "2023-03-24", "close": 2.88, "volume": 9619.0}, {"date": "2023-03-27", "close": 3.04, "volume": 1594.0}, {"date": "2023-03-28", "close": 2.855, "volume": 7241.0}, {"date": "2023-03-29", "close": 2.81, "volume": 22632.0}, {"date": "2023-03-30", "close": 2.9619, "volume": 17147.0}, {"date": "2023-03-31", "close": 2.85, "volume": 2046.0}, {"date": "2023-04-03", "close": 3.15, "volume": 168726.0}, {"date": "2023-04-04", "close": 3.25, "volume": 27805.0}, {"date": "2023-04-05", "close": 3.1857, "volume": 46361.0}, {"date": "2023-04-06", "close": 3.165, "volume": 4446.0}, {"date": "2023-04-10", "close": 3.19, "volume": 5425.0}, {"date": "2023-04-11", "close": 3.38, "volume": 29634.0}, {"date": "2023-04-12", "close": 3.28, "volume": 2769.0}, {"date": "2023-04-13", "close": 3.265, "volume": 10669.0}, {"date": "2023-04-14", "close": 3.32, "volume": 4889.0}, {"date": "2023-04-17", "close": 3.34, "volume": 7727.0}, {"date": "2023-04-18", "close": 3.24, "volume": 872.0}, {"date": "2023-04-19", "close": 3.07, "volume": 16287.0}, {"date": "2023-04-20", "close": 2.995, "volume": 5318.0}, {"date": "2023-04-21", "close": 2.99, "volume": 6707.0}, {"date": "2023-04-24", "close": 2.8859, "volume": 23442.0}, {"date": "2023-04-25", "close": 2.87, "volume": 27905.0}, {"date": "2023-04-26", "close": 2.86, "volume": 5112.0}, {"date": "2023-04-27", "close": 2.82, "volume": 3403.0}, {"date": "2023-04-28", "close": 2.95, "volume": 8989.0}, {"date": "2023-05-01", "close": 2.95, "volume": 1163.0}, {"date": "2023-05-02", "close": 2.78, "volume": 7497.0}, {"date": "2023-05-03", "close": 2.89, "volume": 2925.0}, {"date": "2023-05-04", "close": 2.87, "volume": 10905.0}, {"date": "2023-05-05", "close": 3.0, "volume": 16135.0}, {"date": "2023-05-08", "close": 3.03, "volume": 869.0}, {"date": "2023-05-09", "close": 3.05, "volume": 4185.0}, {"date": "2023-05-10", "close": 2.935, "volume": 14670.0}, {"date": "2023-05-11", "close": 3.0219, "volume": 20812.0}, {"date": "2023-05-12", "close": 2.99, "volume": 4109.0}, {"date": "2023-05-15", "close": 2.99, "volume": 2140.0}, {"date": "2023-05-16", "close": 2.89, "volume": 3740.0}, {"date": "2023-05-17", "close": 3.02, "volume": 5004.0}, {"date": "2023-05-18", "close": 2.885, "volume": 9671.0}, {"date": "2023-05-19", "close": 2.92, "volume": 11636.0}, {"date": "2023-05-22", "close": 2.8161, "volume": 1682.0}, {"date": "2023-05-23", "close": 2.885, "volume": 4427.0}, {"date": "2023-05-24", "close": 2.9, "volume": 1176.0}, {"date": "2023-05-25", "close": 2.89, "volume": 4442.0}, {"date": "2023-05-26", "close": 2.905, "volume": 3218.0}, {"date": "2023-05-30", "close": 2.99, "volume": 643.0}, {"date": "2023-05-31", "close": 2.94, "volume": 2776.0}, {"date": "2023-06-01", "close": 2.83, "volume": 2926.0}, {"date": "2023-06-02", "close": 2.93, "volume": 9104.0}, {"date": "2023-06-05", "close": 2.96, "volume": 54740.0}, {"date": "2023-06-06", "close": 3.04, "volume": 17347.0}, {"date": "2023-06-07", "close": 3.01, "volume": 5860.0}, {"date": "2023-06-08", "close": 3.32, "volume": 99978.0}, {"date": "2023-06-09", "close": 3.23, "volume": 30938.0}, {"date": "2023-06-12", "close": 3.5, "volume": 57358.0}, {"date": "2023-06-13", "close": 3.27, "volume": 13361.0}, {"date": "2023-06-14", "close": 3.26, "volume": 12707.0}, {"date": "2023-06-15", "close": 3.26, "volume": 21607.0}, {"date": "2023-06-16", "close": 3.48, "volume": 89691.0}, {"date": "2023-06-20", "close": 3.19, "volume": 8016.0}, {"date": "2023-06-21", "close": 3.41, "volume": 1417.0}, {"date": "2023-06-22", "close": 3.38, "volume": 1692.0}, {"date": "2023-06-23", "close": 3.17, "volume": 6057.0}, {"date": "2023-06-26", "close": 3.14, "volume": 26313.0}, {"date": "2023-06-27", "close": 3.12, "volume": 6639.0}, {"date": "2023-06-28", "close": 3.1001, "volume": 3024.0}, {"date": "2023-06-29", "close": 3.13, "volume": 21278.0}, {"date": "2023-06-30", "close": 3.075, "volume": 3818.0}, {"date": "2023-07-03", "close": 3.007, "volume": 1992.0}, {"date": "2023-07-05", "close": 3.015, "volume": 8629.0}, {"date": "2023-07-06", "close": 2.94, "volume": 4768.0}, {"date": "2023-07-07", "close": 3.12, "volume": 1698.0}, {"date": "2023-07-10", "close": 3.11, "volume": 23226.0}, {"date": "2023-07-11", "close": 3.11, "volume": null}, {"date": "2023-07-12", "close": 3.12, "volume": 640.0}, {"date": "2023-07-13", "close": 3.21, "volume": 1104.0}, {"date": "2023-07-14", "close": 3.23, "volume": 1996.0}, {"date": "2023-07-17", "close": 3.19, "volume": 2808.0}, {"date": "2023-07-18", "close": 3.29, "volume": 795.0}, {"date": "2023-07-19", "close": 3.2104, "volume": 3226.0}, {"date": "2023-07-20", "close": 3.06, "volume": 1631.0}, {"date": "2023-07-21", "close": 3.1108, "volume": 822.0}, {"date": "2023-07-24", "close": 3.1108, "volume": null}, {"date": "2023-07-25", "close": 3.07, "volume": 4089.0}, {"date": "2023-07-26", "close": 3.05, "volume": 1378.0}, {"date": "2023-07-27", "close": 3.0735, "volume": 404.0}, {"date": "2023-07-28", "close": 3.0367, "volume": 3974.0}, {"date": "2023-07-31", "close": 2.94, "volume": 8093.0}, {"date": "2023-08-01", "close": 2.98, "volume": 416.0}, {"date": "2023-08-02", "close": 2.85, "volume": 27239.0}, {"date": "2023-08-03", "close": 2.91, "volume": 2716.0}, {"date": "2023-08-04", "close": 2.94, "volume": 526.0}, {"date": "2023-08-07", "close": 2.805, "volume": 3179.0}, {"date": "2023-08-08", "close": 2.955, "volume": 8542.0}, {"date": "2023-08-09", "close": 2.88, "volume": 6538.0}, {"date": "2023-08-10", "close": 2.97, "volume": 1277.0}, {"date": "2023-08-11", "close": 2.99, "volume": 4334.0}, {"date": "2023-08-14", "close": 2.9612, "volume": 3451.0}, {"date": "2023-08-15", "close": 2.89, "volume": 28380.0}, {"date": "2023-08-16", "close": 2.91, "volume": 3129.0}, {"date": "2023-08-17", "close": 2.9, "volume": 1128.0}, {"date": "2023-08-18", "close": 2.96, "volume": 1926.0}, {"date": "2023-08-21", "close": 2.8679, "volume": 1354.0}, {"date": "2023-08-22", "close": 2.86, "volume": 1796.0}, {"date": "2023-08-23", "close": 2.6801, "volume": 47118.0}, {"date": "2023-08-24", "close": 2.74, "volume": 29485.0}, {"date": "2023-08-25", "close": 2.75, "volume": 5294.0}, {"date": "2023-08-28", "close": 2.74, "volume": 6675.0}, {"date": "2023-08-29", "close": 2.8, "volume": 50983.0}, {"date": "2023-08-30", "close": 3.001, "volume": 34430.0}, {"date": "2023-08-31", "close": 2.9121, "volume": 5973.0}, {"date": "2023-09-01", "close": 2.9175, "volume": 22131.0}, {"date": "2023-09-05", "close": 3.04, "volume": 10230.0}, {"date": "2023-09-06", "close": 3.12, "volume": 2088.0}, {"date": "2023-09-07", "close": 3.0853, "volume": 3614.0}, {"date": "2023-09-08", "close": 3.08, "volume": 356.0}, {"date": "2023-09-11", "close": 3.03, "volume": 20887.0}, {"date": "2023-09-12", "close": 2.97, "volume": 726.0}, {"date": "2023-09-13", "close": 3.06, "volume": 3181.0}, {"date": "2023-09-14", "close": 3.0666, "volume": 2894.0}, {"date": "2023-09-15", "close": 2.97, "volume": 7665.0}, {"date": "2023-09-18", "close": 2.75, "volume": 28081.0}, {"date": "2023-09-19", "close": 2.6752, "volume": 28909.0}, {"date": "2023-09-20", "close": 2.81, "volume": 4724.0}, {"date": "2023-09-21", "close": 2.68, "volume": 14446.0}, {"date": "2023-09-22", "close": 2.67, "volume": 17168.0}, {"date": "2023-09-25", "close": 2.65, "volume": 4315.0}, {"date": "2023-09-26", "close": 2.49, "volume": 35793.0}, {"date": "2023-09-27", "close": 2.58, "volume": 9751.0}, {"date": "2023-09-28", "close": 2.64, "volume": 49375.0}, {"date": "2023-09-29", "close": 2.53, "volume": 16985.0}, {"date": "2023-10-02", "close": 2.59, "volume": 3524.0}, {"date": "2023-10-03", "close": 2.6, "volume": 3098.0}, {"date": "2023-10-04", "close": 2.47, "volume": 2456.0}, {"date": "2023-10-05", "close": 2.4, "volume": 42012.0}, {"date": "2023-10-06", "close": 2.39, "volume": 3988.0}, {"date": "2023-10-09", "close": 2.32, "volume": 30052.0}, {"date": "2023-10-10", "close": 2.365, "volume": 3328.0}, {"date": "2023-10-11", "close": 2.29, "volume": 2024.0}, {"date": "2023-10-12", "close": 2.25, "volume": 794.0}, {"date": "2023-10-13", "close": 2.315, "volume": 5255.0}, {"date": "2023-10-16", "close": 2.35, "volume": 1519.0}, {"date": "2023-10-17", "close": 2.5, "volume": 8381.0}, {"date": "2023-10-18", "close": 2.62, "volume": 35111.0}, {"date": "2023-10-19", "close": 2.39, "volume": 9879.0}, {"date": "2023-10-20", "close": 2.35, "volume": 2314.0}, {"date": "2023-10-23", "close": 2.5, "volume": 7879.0}, {"date": "2023-10-24", "close": 2.6, "volume": 2385.0}, {"date": "2023-10-25", "close": 2.46, "volume": 1013.0}, {"date": "2023-10-26", "close": 2.46, "volume": null}, {"date": "2023-10-27", "close": 2.48, "volume": 8320.0}, {"date": "2023-10-30", "close": 2.355, "volume": 13413.0}, {"date": "2023-10-31", "close": 2.47, "volume": 7964.0}, {"date": "2023-11-01", "close": 2.17, "volume": 29929.0}, {"date": "2023-11-02", "close": 2.23, "volume": 10626.0}, {"date": "2023-11-03", "close": 2.64, "volume": 125094.0}, {"date": "2023-11-06", "close": 2.6, "volume": 23708.0}, {"date": "2023-11-07", "close": 2.57, "volume": 25130.0}, {"date": "2023-11-08", "close": 2.61, "volume": 9021.0}, {"date": "2023-11-09", "close": 2.46, "volume": 11624.0}, {"date": "2023-11-10", "close": 2.37, "volume": 27596.0}, {"date": "2023-11-13", "close": 2.27, "volume": 3616.0}, {"date": "2023-11-14", "close": 2.58, "volume": 29573.0}, {"date": "2023-11-15", "close": 2.46, "volume": 27463.0}, {"date": "2023-11-16", "close": 2.37, "volume": 3800.0}, {"date": "2023-11-17", "close": 2.45, "volume": 5045.0}, {"date": "2023-11-20", "close": 2.51, "volume": 1861.0}, {"date": "2023-11-21", "close": 2.43, "volume": 12488.0}, {"date": "2023-11-22", "close": 2.38, "volume": 292.0}, {"date": "2023-11-24", "close": 2.42, "volume": 994.0}, {"date": "2023-11-27", "close": 2.5, "volume": 1244.0}, {"date": "2023-11-28", "close": 2.43, "volume": 613.0}, {"date": "2023-11-29", "close": 2.64, "volume": 4933.0}, {"date": "2023-11-30", "close": 2.4, "volume": 3210.0}, {"date": "2023-12-01", "close": 2.44, "volume": 11783.0}, {"date": "2023-12-04", "close": 2.38, "volume": 2242.0}, {"date": "2023-12-05", "close": 2.61, "volume": 3105.0}, {"date": "2023-12-06", "close": 2.41, "volume": 12152.0}, {"date": "2023-12-07", "close": 2.3, "volume": 7638.0}, {"date": "2023-12-08", "close": 2.58, "volume": 2983.0}, {"date": "2023-12-11", "close": 2.44, "volume": 27253.0}, {"date": "2023-12-12", "close": 2.39, "volume": 42966.0}, {"date": "2023-12-13", "close": 2.52, "volume": 10739.0}, {"date": "2023-12-14", "close": 2.5, "volume": 9454.0}, {"date": "2023-12-15", "close": 2.41, "volume": 6549.0}, {"date": "2023-12-18", "close": 2.45, "volume": 1743.0}, {"date": "2023-12-19", "close": 2.69, "volume": 397552.0}, {"date": "2023-12-20", "close": 2.685, "volume": 25060.0}, {"date": "2023-12-21", "close": 2.93, "volume": 57441.0}, {"date": "2023-12-22", "close": 2.6, "volume": 37719.0}, {"date": "2023-12-26", "close": 2.66, "volume": 8056.0}, {"date": "2023-12-27", "close": 2.73, "volume": 43661.0}, {"date": "2023-12-28", "close": 2.75, "volume": 15153.0}, {"date": "2023-12-29", "close": 2.8, "volume": 17298.0}, {"date": "2024-01-02", "close": 2.72, "volume": 29935.0}, {"date": "2024-01-03", "close": 2.78, "volume": 2829.0}, {"date": "2024-01-04", "close": 2.89, "volume": 92945.0}, {"date": "2024-01-05", "close": 2.92, "volume": 8658.0}, {"date": "2024-01-08", "close": 2.93, "volume": 13445.0}, {"date": "2024-01-09", "close": 2.79, "volume": 9139.0}, {"date": "2024-01-10", "close": 2.74, "volume": 6080.0}, {"date": "2024-01-11", "close": 2.79, "volume": 3986.0}, {"date": "2024-01-12", "close": 2.8, "volume": 3948.0}, {"date": "2024-01-16", "close": 2.79, "volume": 5135.0}, {"date": "2024-01-17", "close": 2.77, "volume": 7602.0}, {"date": "2024-01-18", "close": 2.61, "volume": 3829.0}, {"date": "2024-01-19", "close": 2.61, "volume": 3532.0}, {"date": "2024-01-22", "close": 2.655, "volume": 1049.0}, {"date": "2024-01-23", "close": 2.62, "volume": 2706.0}, {"date": "2024-01-24", "close": 2.5826, "volume": 47183.0}, {"date": "2024-01-25", "close": 2.8, "volume": 2287.0}, {"date": "2024-01-26", "close": 2.7, "volume": 37217.0}, {"date": "2024-01-29", "close": 2.71, "volume": 372.0}, {"date": "2024-01-30", "close": 2.75, "volume": 4366.0}, {"date": "2024-01-31", "close": 2.68, "volume": 2778.0}, {"date": "2024-02-01", "close": 2.64, "volume": 8478.0}, {"date": "2024-02-02", "close": 2.5, "volume": 7514.0}, {"date": "2024-02-05", "close": 2.69, "volume": 5528.0}, {"date": "2024-02-06", "close": 2.59, "volume": 7851.0}, {"date": "2024-02-07", "close": 2.6, "volume": 6838.0}, {"date": "2024-02-08", "close": 2.47, "volume": 3107.0}, {"date": "2024-02-09", "close": 2.5, "volume": 3103.0}, {"date": "2024-02-12", "close": 2.58, "volume": 6183.0}, {"date": "2024-02-13", "close": 2.48, "volume": 3344.0}, {"date": "2024-02-14", "close": 2.55, "volume": 9167.0}, {"date": "2024-02-15", "close": 2.6, "volume": 25671.0}, {"date": "2024-02-16", "close": 2.54, "volume": 6228.0}, {"date": "2024-02-20", "close": 2.59, "volume": 846.0}, {"date": "2024-02-21", "close": 2.53, "volume": 749.0}, {"date": "2024-02-22", "close": 2.6, "volume": 1974.0}, {"date": "2024-02-23", "close": 2.66, "volume": 3596.0}, {"date": "2024-02-26", "close": 2.54, "volume": 3946.0}, {"date": "2024-02-27", "close": 2.6872, "volume": 2736.0}, {"date": "2024-02-28", "close": 2.64, "volume": 1457.0}, {"date": "2024-02-29", "close": 2.62, "volume": 14020.0}, {"date": "2024-03-01", "close": 2.62, "volume": 2020.0}, {"date": "2024-03-04", "close": 2.63, "volume": 6047.0}, {"date": "2024-03-05", "close": 2.57, "volume": 992.0}, {"date": "2024-03-06", "close": 2.615, "volume": 16158.0}, {"date": "2024-03-07", "close": 2.61, "volume": 1111.0}, {"date": "2024-03-08", "close": 2.7, "volume": 8261.0}, {"date": "2024-03-11", "close": 2.445, "volume": 74720.0}, {"date": "2024-03-12", "close": 2.6, "volume": 16088.0}, {"date": "2024-03-13", "close": 2.5, "volume": 3150.0}, {"date": "2024-03-14", "close": 2.52, "volume": 5550.0}, {"date": "2024-03-15", "close": 2.525, "volume": 2355.0}, {"date": "2024-03-18", "close": 2.39, "volume": 7641.0}, {"date": "2024-03-19", "close": 2.43, "volume": 4388.0}, {"date": "2024-03-20", "close": 2.5, "volume": 1767.0}, {"date": "2024-03-21", "close": 2.4101, "volume": 11456.0}, {"date": "2024-03-22", "close": 2.3725, "volume": 1760.0}, {"date": "2024-03-25", "close": 2.4, "volume": 3298.0}, {"date": "2024-03-26", "close": 2.44, "volume": 1005.0}, {"date": "2024-03-27", "close": 2.38, "volume": 5207.0}, {"date": "2024-03-28", "close": 2.88, "volume": 57874.0}, {"date": "2024-04-01", "close": 2.68, "volume": 22981.0}, {"date": "2024-04-02", "close": 2.52, "volume": 19746.0}, {"date": "2024-04-03", "close": 2.57, "volume": 12598.0}, {"date": "2024-04-04", "close": 2.5, "volume": 4765.0}, {"date": "2024-04-05", "close": 2.5325, "volume": 2623.0}, {"date": "2024-04-08", "close": 2.6, "volume": 54723.0}, {"date": "2024-04-09", "close": 2.6, "volume": 17698.0}, {"date": "2024-04-10", "close": 2.52, "volume": 14517.0}, {"date": "2024-04-11", "close": 2.48, "volume": 2988.0}, {"date": "2024-04-12", "close": 2.48, "volume": 12091.0}, {"date": "2024-04-15", "close": 2.42, "volume": 8062.0}, {"date": "2024-04-16", "close": 2.59, "volume": 6489.0}, {"date": "2024-04-17", "close": 2.41, "volume": 16301.0}, {"date": "2024-04-18", "close": 2.35, "volume": 10787.0}, {"date": "2024-04-19", "close": 2.44, "volume": 9449.0}, {"date": "2024-04-22", "close": 2.425, "volume": 9506.0}, {"date": "2024-04-23", "close": 2.37, "volume": 2674.0}, {"date": "2024-04-24", "close": 2.46, "volume": 689.0}, {"date": "2024-04-25", "close": 2.4, "volume": 521.0}, {"date": "2024-04-26", "close": 2.46, "volume": 6799.0}, {"date": "2024-04-29", "close": 2.47, "volume": 2748.0}, {"date": "2024-04-30", "close": 2.31, "volume": 1506.0}, {"date": "2024-05-01", "close": 2.54, "volume": 6643.0}, {"date": "2024-05-02", "close": 2.43, "volume": 3106.0}, {"date": "2024-05-03", "close": 2.5454, "volume": 3962.0}, {"date": "2024-05-06", "close": 2.49, "volume": 2580.0}, {"date": "2024-05-07", "close": 2.57, "volume": 1731.0}, {"date": "2024-05-08", "close": 2.63, "volume": 546.0}, {"date": "2024-05-09", "close": 2.507, "volume": 1088.0}, {"date": "2024-05-10", "close": 2.53, "volume": 959.0}, {"date": "2024-05-13", "close": 2.6099, "volume": 1587.0}, {"date": "2024-05-14", "close": 2.64, "volume": 10369.0}, {"date": "2024-05-15", "close": 2.5063, "volume": 8889.0}, {"date": "2024-05-16", "close": 2.574, "volume": 344.0}, {"date": "2024-05-17", "close": 2.7099, "volume": 12420.0}, {"date": "2024-05-20", "close": 2.85, "volume": 16817.0}, {"date": "2024-05-21", "close": 2.9, "volume": 3977.0}, {"date": "2024-05-22", "close": 2.9998, "volume": 22703.0}, {"date": "2024-05-23", "close": 2.96, "volume": 23570.0}, {"date": "2024-05-24", "close": 2.9013, "volume": 17324.0}, {"date": "2024-05-28", "close": 2.9085, "volume": 1984.0}, {"date": "2024-05-29", "close": 2.79, "volume": 11875.0}, {"date": "2024-05-30", "close": 2.75, "volume": 17282.0}, {"date": "2024-05-31", "close": 2.74, "volume": 22130.0}, {"date": "2024-06-03", "close": 2.66, "volume": 8849.0}, {"date": "2024-06-04", "close": 2.8, "volume": 18445.0}, {"date": "2024-06-05", "close": 2.7712, "volume": 2951.0}, {"date": "2024-06-06", "close": 2.66, "volume": 3219.0}, {"date": "2024-06-07", "close": 2.89, "volume": 4428.0}, {"date": "2024-06-10", "close": 2.69, "volume": 9831.0}, {"date": "2024-06-11", "close": 2.545, "volume": 4133.0}, {"date": "2024-06-12", "close": 2.48, "volume": 7790.0}, {"date": "2024-06-13", "close": 2.3703, "volume": 1512.0}, {"date": "2024-06-14", "close": 2.35, "volume": 19250.0}, {"date": "2024-06-17", "close": 2.1, "volume": 10496.0}, {"date": "2024-06-18", "close": 2.02, "volume": 27322.0}, {"date": "2024-06-20", "close": 2.14, "volume": 2472.0}, {"date": "2024-06-21", "close": 2.14, "volume": 5755.0}, {"date": "2024-06-24", "close": 2.02, "volume": 32415.0}, {"date": "2024-06-25", "close": 1.9902, "volume": 16052.0}, {"date": "2024-06-26", "close": 2.02, "volume": 1823.0}, {"date": "2024-06-27", "close": 1.99, "volume": 6692.0}, {"date": "2024-06-28", "close": 1.94, "volume": 13764.0}, {"date": "2024-07-01", "close": 2.08, "volume": 4359.0}, {"date": "2024-07-02", "close": 2.06, "volume": 155.0}, {"date": "2024-07-03", "close": 2.15, "volume": 6935.0}, {"date": "2024-07-05", "close": 1.99, "volume": 1683.0}, {"date": "2024-07-08", "close": 2.15, "volume": 1325.0}, {"date": "2024-07-09", "close": 2.16, "volume": 3423.0}, {"date": "2024-07-10", "close": 2.16, "volume": 361.0}, {"date": "2024-07-11", "close": 2.095, "volume": 1871.0}, {"date": "2024-07-12", "close": 2.225, "volume": 58888.0}, {"date": "2024-07-15", "close": 2.12, "volume": 9271.0}, {"date": "2024-07-16", "close": 2.15, "volume": 3105.0}, {"date": "2024-07-17", "close": 2.2, "volume": 696.0}, {"date": "2024-07-18", "close": 2.16, "volume": 5439.0}, {"date": "2024-07-19", "close": 2.15, "volume": 1666.0}, {"date": "2024-07-22", "close": 2.16, "volume": 2083.0}, {"date": "2024-07-23", "close": 2.22, "volume": 1068.0}, {"date": "2024-07-24", "close": 2.26, "volume": 1287.0}, {"date": "2024-07-25", "close": 2.09, "volume": 537.0}, {"date": "2024-07-26", "close": 2.13, "volume": 10088.0}, {"date": "2024-07-29", "close": 2.115, "volume": 9848.0}, {"date": "2024-07-30", "close": 2.105, "volume": 8650.0}, {"date": "2024-07-31", "close": 2.145, "volume": 780.0}, {"date": "2024-08-01", "close": 2.18, "volume": 4859.0}, {"date": "2024-08-02", "close": 2.145, "volume": 2557.0}, {"date": "2024-08-05", "close": 2.07, "volume": 5637.0}, {"date": "2024-08-06", "close": 2.24, "volume": 7439.0}, {"date": "2024-08-07", "close": 2.1302, "volume": 13291.0}, {"date": "2024-08-08", "close": 2.259, "volume": 608.0}, {"date": "2024-08-09", "close": 2.26, "volume": 742.0}, {"date": "2024-08-12", "close": 2.21, "volume": 7303.0}, {"date": "2024-08-13", "close": 2.15, "volume": 7881.0}, {"date": "2024-08-14", "close": 2.32, "volume": 2861.0}, {"date": "2024-08-15", "close": 2.2164, "volume": 2510.0}, {"date": "2024-08-16", "close": 2.21, "volume": 1210.0}, {"date": "2024-08-19", "close": 2.3297, "volume": 12966.0}, {"date": "2024-08-20", "close": 2.34, "volume": 11230.0}, {"date": "2024-08-21", "close": 2.34, "volume": 9918.0}, {"date": "2024-08-22", "close": 2.26, "volume": 11263.0}, {"date": "2024-08-23", "close": 2.21, "volume": 2934.0}, {"date": "2024-08-26", "close": 2.22, "volume": 364.0}, {"date": "2024-08-27", "close": 2.16, "volume": 6175.0}, {"date": "2024-08-28", "close": 2.255, "volume": 8197.0}, {"date": "2024-08-29", "close": 2.44, "volume": 8325.0}, {"date": "2024-08-30", "close": 2.295, "volume": 2022.0}, {"date": "2024-09-03", "close": 2.2826, "volume": 3791.0}, {"date": "2024-09-04", "close": 2.23, "volume": 7296.0}, {"date": "2024-09-05", "close": 2.31, "volume": 493.0}, {"date": "2024-09-06", "close": 2.31, "volume": 1695.0}, {"date": "2024-09-09", "close": 2.2499, "volume": 12907.0}, {"date": "2024-09-10", "close": 2.38, "volume": 1847.0}, {"date": "2024-09-11", "close": 2.36, "volume": 2123.0}, {"date": "2024-09-12", "close": 2.28, "volume": 8224.0}, {"date": "2024-09-13", "close": 2.26, "volume": 12685.0}, {"date": "2024-09-16", "close": 2.17, "volume": 8502.0}, {"date": "2024-09-17", "close": 2.21, "volume": 8488.0}, {"date": "2024-09-18", "close": 2.25, "volume": 9829.0}, {"date": "2024-09-19", "close": 2.25, "volume": 4341.0}, {"date": "2024-09-20", "close": 2.25, "volume": 409.0}, {"date": "2024-09-23", "close": 2.2, "volume": 6634.0}, {"date": "2024-09-24", "close": 2.2, "volume": 2001.0}, {"date": "2024-09-25", "close": 2.14, "volume": 25264.0}, {"date": "2024-09-26", "close": 2.15, "volume": 27018.0}, {"date": "2024-09-27", "close": 2.2, "volume": 3034.0}, {"date": "2024-09-30", "close": 2.29, "volume": 24592.0}, {"date": "2024-10-01", "close": 2.15, "volume": 14598.0}, {"date": "2024-10-02", "close": 2.1703, "volume": 9060.0}, {"date": "2024-10-03", "close": 2.27, "volume": 694.0}, {"date": "2024-10-04", "close": 2.1683, "volume": 1928.0}, {"date": "2024-10-07", "close": 2.06, "volume": 15730.0}, {"date": "2024-10-08", "close": 2.14, "volume": 1289.0}, {"date": "2024-10-09", "close": 2.105, "volume": 4790.0}, {"date": "2024-10-10", "close": 1.98, "volume": 16582.0}, {"date": "2024-10-11", "close": 2.07, "volume": 6719.0}, {"date": "2024-10-14", "close": 2.02, "volume": 13403.0}, {"date": "2024-10-15", "close": 2.03, "volume": 960.0}, {"date": "2024-10-16", "close": 2.1, "volume": 3942.0}, {"date": "2024-10-17", "close": 2.01, "volume": 13031.0}, {"date": "2024-10-18", "close": 2.035, "volume": 25089.0}, {"date": "2024-10-21", "close": 1.92, "volume": 45783.0}, {"date": "2024-10-22", "close": 1.915, "volume": 1968.0}, {"date": "2024-10-23", "close": 1.93, "volume": 5976.0}, {"date": "2024-10-24", "close": 1.8453, "volume": 5237.0}, {"date": "2024-10-25", "close": 1.8, "volume": 813.0}, {"date": "2024-10-28", "close": 1.71, "volume": 34144.0}, {"date": "2024-10-29", "close": 1.85, "volume": 2775.0}, {"date": "2024-10-30", "close": 1.83, "volume": 9178.0}, {"date": "2024-10-31", "close": 1.891, "volume": 14841.0}, {"date": "2024-11-01", "close": 1.875, "volume": 6627.0}, {"date": "2024-11-04", "close": 1.83, "volume": 2136.0}, {"date": "2024-11-05", "close": 1.78, "volume": 4049.0}, {"date": "2024-11-06", "close": 2.06, "volume": 349.0}, {"date": "2024-11-07", "close": 1.8447, "volume": 3848.0}, {"date": "2024-11-08", "close": 1.8413, "volume": 7075.0}, {"date": "2024-11-11", "close": 1.85, "volume": 7438.0}, {"date": "2024-11-12", "close": 1.9, "volume": 8946.0}, {"date": "2024-11-13", "close": 1.6755, "volume": 4018.0}, {"date": "2024-11-14", "close": 1.665, "volume": 5758.0}, {"date": "2024-11-15", "close": 1.44, "volume": 20225.0}, {"date": "2024-11-18", "close": 1.53, "volume": 41648.0}, {"date": "2024-11-19", "close": 1.49, "volume": 11599.0}, {"date": "2024-11-20", "close": 1.6855, "volume": 7669.0}, {"date": "2024-11-21", "close": 1.7, "volume": 1303.0}, {"date": "2024-11-22", "close": 1.63, "volume": 7993.0}, {"date": "2024-11-25", "close": 1.45, "volume": 69405.0}, {"date": "2024-11-26", "close": 1.5, "volume": 9682.0}, {"date": "2024-11-27", "close": 1.5, "volume": 6902.0}, {"date": "2024-11-29", "close": 1.54, "volume": 3508.0}, {"date": "2024-12-02", "close": 1.46, "volume": 10711.0}, {"date": "2024-12-03", "close": 1.51, "volume": 512.0}, {"date": "2024-12-04", "close": 1.45, "volume": 14900.0}, {"date": "2024-12-05", "close": 1.45, "volume": 21634.0}, {"date": "2024-12-06", "close": 1.47, "volume": 40950.0}, {"date": "2024-12-09", "close": 1.9, "volume": 13103610.0}, {"date": "2024-12-10", "close": 1.8, "volume": 760334.0}, {"date": "2024-12-11", "close": 1.69, "volume": 301555.0}, {"date": "2024-12-12", "close": 1.55, "volume": 126618.0}, {"date": "2024-12-13", "close": 3.02, "volume": 13593140.0}, {"date": "2024-12-16", "close": 2.37, "volume": 958772.0}, {"date": "2024-12-17", "close": 2.15, "volume": 196641.0}, {"date": "2024-12-18", "close": 2.16, "volume": 156594.0}, {"date": "2024-12-19", "close": 2.16, "volume": 43761.0}, {"date": "2024-12-20", "close": 2.05, "volume": 48484.0}, {"date": "2024-12-23", "close": 2.1, "volume": 37962.0}, {"date": "2024-12-24", "close": 2.06, "volume": 24122.0}, {"date": "2024-12-26", "close": 2.11, "volume": 41712.0}, {"date": "2024-12-27", "close": 2.1108, "volume": 33408.0}, {"date": "2024-12-30", "close": 1.95, "volume": 101583.0}, {"date": "2024-12-31", "close": 1.84, "volume": 49365.0}, {"date": "2025-01-02", "close": 1.87, "volume": 38867.0}, {"date": "2025-01-03", "close": 1.87, "volume": 25676.0}, {"date": "2025-01-06", "close": 1.88, "volume": 80226.0}, {"date": "2025-01-07", "close": 1.86, "volume": 15159.0}, {"date": "2025-01-08", "close": 1.83, "volume": 38403.0}, {"date": "2025-01-10", "close": 1.77, "volume": 74986.0}, {"date": "2025-01-13", "close": 1.82, "volume": 29616.0}, {"date": "2025-01-14", "close": 1.785, "volume": 12198.0}, {"date": "2025-01-15", "close": 1.7, "volume": 100189.0}, {"date": "2025-01-16", "close": 1.67, "volume": 31476.0}, {"date": "2025-01-17", "close": 1.69, "volume": 13723.0}, {"date": "2025-01-21", "close": 1.765, "volume": 11492.0}, {"date": "2025-01-22", "close": 1.77, "volume": 4614.0}, {"date": "2025-01-23", "close": 1.67, "volume": 21083.0}, {"date": "2025-01-24", "close": 1.77, "volume": 20437.0}, {"date": "2025-01-27", "close": 1.8, "volume": 385400.0}, {"date": "2025-01-28", "close": 1.76, "volume": 45581.0}, {"date": "2025-01-29", "close": 1.76, "volume": 21796.0}, {"date": "2025-01-30", "close": 1.79, "volume": 15348.0}, {"date": "2025-01-31", "close": 1.83, "volume": 10375.0}, {"date": "2025-02-03", "close": 1.72, "volume": 20459.0}, {"date": "2025-02-04", "close": 1.95, "volume": 84122.0}, {"date": "2025-02-05", "close": 1.95, "volume": 29080.0}, {"date": "2025-02-06", "close": 2.0, "volume": 44810.0}, {"date": "2025-02-07", "close": 1.9, "volume": 29898.0}, {"date": "2025-02-10", "close": 1.92, "volume": 5220.0}, {"date": "2025-02-11", "close": 1.92, "volume": 12700.0}, {"date": "2025-02-12", "close": 1.9, "volume": 13683.0}, {"date": "2025-02-13", "close": 1.95, "volume": 8898.0}, {"date": "2025-02-14", "close": 1.94, "volume": 6441.0}, {"date": "2025-02-18", "close": 2.34, "volume": 11531370.0}, {"date": "2025-02-19", "close": 2.195, "volume": 372775.0}, {"date": "2025-02-20", "close": 2.26, "volume": 224200.0}, {"date": "2025-02-21", "close": 2.24, "volume": 118019.0}, {"date": "2025-02-24", "close": 2.53, "volume": 438606.0}, {"date": "2025-02-25", "close": 2.2, "volume": 137628.0}, {"date": "2025-02-26", "close": 2.26, "volume": 33848.0}, {"date": "2025-02-27", "close": 2.16, "volume": 82111.0}, {"date": "2025-02-28", "close": 2.12, "volume": 41653.0}, {"date": "2025-03-03", "close": 2.09, "volume": 24177.0}, {"date": "2025-03-04", "close": 1.99, "volume": 28750.0}, {"date": "2025-03-05", "close": 2.08, "volume": 32588.0}, {"date": "2025-03-06", "close": 2.09, "volume": 6247.0}, {"date": "2025-03-07", "close": 2.13, "volume": 10035.0}, {"date": "2025-03-10", "close": 2.06, "volume": 27902.0}, {"date": "2025-03-11", "close": 2.0, "volume": 8259.0}, {"date": "2025-03-12", "close": 2.01, "volume": 7458.0}, {"date": "2025-03-13", "close": 1.995, "volume": 9189.0}, {"date": "2025-03-14", "close": 2.0, "volume": 17923.0}, {"date": "2025-03-17", "close": 2.02, "volume": 2496.0}, {"date": "2025-03-18", "close": 1.95, "volume": 7712.0}, {"date": "2025-03-19", "close": 2.0194, "volume": 6587.0}, {"date": "2025-03-20", "close": 1.995, "volume": 1181.0}, {"date": "2025-03-21", "close": 2.04, "volume": 18671.0}, {"date": "2025-03-24", "close": 1.9674, "volume": 58788.0}, {"date": "2025-03-25", "close": 1.97, "volume": 4903.0}, {"date": "2025-03-26", "close": 1.81, "volume": 26422.0}, {"date": "2025-03-27", "close": 1.97, "volume": 14095.0}, {"date": "2025-03-28", "close": 1.98, "volume": 11788.0}, {"date": "2025-03-31", "close": 1.78, "volume": 21005.0}, {"date": "2025-04-01", "close": 1.91, "volume": 11579.0}, {"date": "2025-04-02", "close": 1.79, "volume": 116112.0}, {"date": "2025-04-03", "close": 1.92, "volume": 70793.0}, {"date": "2025-04-04", "close": 1.83, "volume": 40938.0}, {"date": "2025-04-07", "close": 1.71, "volume": 12503.0}, {"date": "2025-04-08", "close": 1.7855, "volume": 53726.0}, {"date": "2025-04-09", "close": 1.8155, "volume": 5229.0}, {"date": "2025-04-10", "close": 1.8197, "volume": 4835.0}, {"date": "2025-04-11", "close": 1.875, "volume": 57898.0}, {"date": "2025-04-14", "close": 1.9, "volume": 15500.0}, {"date": "2025-04-15", "close": 1.91, "volume": 11813.0}, {"date": "2025-04-16", "close": 1.94, "volume": 9150.0}, {"date": "2025-04-17", "close": 1.97, "volume": 4306.0}, {"date": "2025-04-21", "close": 1.93, "volume": 12601.0}, {"date": "2025-04-22", "close": 1.96, "volume": 5124.0}, {"date": "2025-04-23", "close": 1.9955, "volume": 61236.0}, {"date": "2025-04-24", "close": 2.01, "volume": 7485.0}, {"date": "2025-04-25", "close": 1.98, "volume": 29165.0}, {"date": "2025-04-28", "close": 2.09, "volume": 35161.0}, {"date": "2025-04-29", "close": 2.2, "volume": 39068.0}, {"date": "2025-04-30", "close": 2.23, "volume": 12005.0}, {"date": "2025-05-01", "close": 2.215, "volume": 44912.0}, {"date": "2025-05-02", "close": 2.26, "volume": 6998.0}, {"date": "2025-05-05", "close": 2.2393, "volume": 8904.0}, {"date": "2025-05-06", "close": 2.25, "volume": 27888.0}, {"date": "2025-05-07", "close": 2.3753, "volume": 121868.0}, {"date": "2025-05-08", "close": 2.38, "volume": 121767.0}, {"date": "2025-05-09", "close": 2.4386, "volume": 44944.0}, {"date": "2025-05-12", "close": 2.32, "volume": 22879.0}, {"date": "2025-05-13", "close": 2.04, "volume": 85999.0}, {"date": "2025-05-14", "close": 2.08, "volume": 16852.0}, {"date": "2025-05-15", "close": 2.11, "volume": 10375.0}, {"date": "2025-05-16", "close": 2.11, "volume": 9045.0}, {"date": "2025-05-19", "close": 2.08, "volume": 18218.0}, {"date": "2025-05-20", "close": 2.12, "volume": 18880.0}, {"date": "2025-05-21", "close": 2.14, "volume": 13669.0}, {"date": "2025-05-22", "close": 2.18, "volume": 6702.0}, {"date": "2025-05-23", "close": 2.16, "volume": 7065.0}, {"date": "2025-05-27", "close": 2.16, "volume": 12164.0}, {"date": "2025-05-28", "close": 2.14, "volume": 2190.0}, {"date": "2025-05-29", "close": 2.2, "volume": 10752.0}, {"date": "2025-05-30", "close": 2.19, "volume": 8120.0}, {"date": "2025-06-02", "close": 2.1578, "volume": 3163.0}, {"date": "2025-06-03", "close": 2.13, "volume": 6412.0}, {"date": "2025-06-04", "close": 2.14, "volume": 3848.0}, {"date": "2025-06-05", "close": 2.15, "volume": 13662.0}, {"date": "2025-06-06", "close": 2.17, "volume": 9610.0}, {"date": "2025-06-09", "close": 2.08, "volume": 4131.0}, {"date": "2025-06-10", "close": 1.98, "volume": 8455.0}, {"date": "2025-06-11", "close": 2.0112, "volume": 10717.0}, {"date": "2025-06-12", "close": 1.975, "volume": 7057.0}, {"date": "2025-06-13", "close": 1.895, "volume": 12580.0}, {"date": "2025-06-16", "close": 1.87, "volume": 52584.0}, {"date": "2025-06-17", "close": 1.9206, "volume": 6908.0}, {"date": "2025-06-18", "close": 1.9, "volume": 4732.0}, {"date": "2025-06-20", "close": 1.8, "volume": 9046.0}, {"date": "2025-06-23", "close": 1.8, "volume": 20155.0}, {"date": "2025-06-24", "close": 1.79, "volume": 23418.0}, {"date": "2025-06-25", "close": 1.7751, "volume": 17867.0}, {"date": "2025-06-26", "close": 1.91, "volume": 4923.0}, {"date": "2025-06-27", "close": 1.85, "volume": 3484.0}, {"date": "2025-06-30", "close": 1.815, "volume": 14261.0}, {"date": "2025-07-01", "close": 1.845, "volume": 5454.0}, {"date": "2025-07-02", "close": 1.82, "volume": 5448.0}, {"date": "2025-07-03", "close": 1.82, "volume": null}, {"date": "2025-07-07", "close": 1.79, "volume": 5539.0}, {"date": "2025-07-08", "close": 1.75, "volume": 5241.0}, {"date": "2025-07-09", "close": 1.72, "volume": 7208.0}, {"date": "2025-07-10", "close": 1.81, "volume": 12591.0}, {"date": "2025-07-11", "close": 1.7432, "volume": 4886.0}, {"date": "2025-07-14", "close": 1.7, "volume": 5697.0}, {"date": "2025-07-15", "close": 1.77, "volume": 3871.0}, {"date": "2025-07-16", "close": 1.8, "volume": 4349.0}, {"date": "2025-07-17", "close": 1.7704, "volume": 2252.0}, {"date": "2025-07-18", "close": 1.92, "volume": 17431.0}, {"date": "2025-07-21", "close": 1.919, "volume": 6864.0}, {"date": "2025-07-22", "close": 1.88, "volume": 2127.0}, {"date": "2025-07-23", "close": 1.9791, "volume": 10565.0}, {"date": "2025-07-24", "close": 2.0346, "volume": 8705.0}, {"date": "2025-07-25", "close": 2.03, "volume": 3493.0}, {"date": "2025-07-28", "close": 2.2, "volume": 88469.0}, {"date": "2025-07-29", "close": 2.14, "volume": 21945.0}, {"date": "2025-07-30", "close": 2.11, "volume": 32001.0}, {"date": "2025-07-31", "close": 2.11, "volume": 19778.0}, {"date": "2025-08-01", "close": 2.15, "volume": 10387.0}, {"date": "2025-08-04", "close": 2.11, "volume": 3597.0}, {"date": "2025-08-05", "close": 2.14, "volume": 4026.0}, {"date": "2025-08-06", "close": 2.145, "volume": 5107.0}, {"date": "2025-08-07", "close": 2.14, "volume": 2898.0}, {"date": "2025-08-08", "close": 2.1, "volume": 5518.0}, {"date": "2025-08-11", "close": 2.16, "volume": 3262.0}, {"date": "2025-08-12", "close": 2.07, "volume": 4888.0}, {"date": "2025-08-13", "close": 2.21, "volume": 7194.0}, {"date": "2025-08-14", "close": 2.1758, "volume": 3797.0}, {"date": "2025-08-15", "close": 2.19, "volume": 7297.0}, {"date": "2025-08-18", "close": 2.235, "volume": 14257.0}, {"date": "2025-08-19", "close": 2.31, "volume": 8129.0}, {"date": "2025-08-20", "close": 2.23, "volume": 9067.0}, {"date": "2025-08-21", "close": 2.23, "volume": 4920.0}, {"date": "2025-08-22", "close": 2.25, "volume": 4578.0}, {"date": "2025-08-25", "close": 2.24, "volume": 6325.0}, {"date": "2025-08-26", "close": 2.1, "volume": 3578.0}, {"date": "2025-08-27", "close": 2.1, "volume": 23474.0}, {"date": "2025-08-28", "close": 2.09, "volume": 3328.0}, {"date": "2025-08-29", "close": 2.1601, "volume": 1849.0}, {"date": "2025-09-02", "close": 2.08, "volume": 9975.0}, {"date": "2025-09-03", "close": 2.02, "volume": 9953.0}, {"date": "2025-09-04", "close": 2.096, "volume": 11741.0}, {"date": "2025-09-05", "close": 2.0499, "volume": 16208.0}, {"date": "2025-09-08", "close": 2.04, "volume": 12325.0}, {"date": "2025-09-09", "close": 2.045, "volume": 2134.0}, {"date": "2025-09-10", "close": 2.06, "volume": 29630.0}, {"date": "2025-09-11", "close": 2.04, "volume": 5233.0}, {"date": "2025-09-12", "close": 2.0, "volume": 18294.0}, {"date": "2025-09-15", "close": 2.0761, "volume": 9971.0}, {"date": "2025-09-16", "close": 2.08, "volume": 48421.0}, {"date": "2025-09-17", "close": 2.05, "volume": 66341.0}, {"date": "2025-09-18", "close": 1.94, "volume": 13768.0}, {"date": "2025-09-19", "close": 1.87, "volume": 12276.0}, {"date": "2025-09-22", "close": 1.83, "volume": 30903.0}, {"date": "2025-09-23", "close": 1.8, "volume": 12108.0}, {"date": "2025-09-24", "close": 1.84, "volume": 63983.0}, {"date": "2025-09-25", "close": 1.82, "volume": 27187.0}, {"date": "2025-09-26", "close": 1.78, "volume": 6728.0}, {"date": "2025-09-29", "close": 1.82, "volume": 15183.0}, {"date": "2025-09-30", "close": 1.93, "volume": 19274.0}, {"date": "2025-10-01", "close": 1.9781, "volume": 13576.0}, {"date": "2025-10-02", "close": 2.0099, "volume": 12240.0}, {"date": "2025-10-03", "close": 2.055, "volume": 13786.0}, {"date": "2025-10-06", "close": 1.9756, "volume": 6600.0}, {"date": "2025-10-07", "close": 1.95, "volume": 3862.0}, {"date": "2025-10-08", "close": 2.0095, "volume": 1528.0}, {"date": "2025-10-09", "close": 2.03, "volume": 4230.0}, {"date": "2025-10-10", "close": 2.03, "volume": 43705.0}, {"date": "2025-10-13", "close": 1.98, "volume": 5473.0}, {"date": "2025-10-14", "close": 2.03, "volume": 19920.0}, {"date": "2025-10-15", "close": 2.11, "volume": 15010.0}, {"date": "2025-10-16", "close": 2.14, "volume": 18622.0}, {"date": "2025-10-17", "close": 2.15, "volume": 7263.0}, {"date": "2025-10-20", "close": 2.1199, "volume": 10789.0}, {"date": "2025-10-21", "close": 2.1, "volume": 4647.0}, {"date": "2025-10-22", "close": 2.09, "volume": 6413.0}, {"date": "2025-10-23", "close": 2.19, "volume": 15152.0}, {"date": "2025-10-24", "close": 2.2, "volume": 9474.0}, {"date": "2025-10-27", "close": 2.38, "volume": 31605.0}, {"date": "2025-10-28", "close": 2.09, "volume": 26622.0}, {"date": "2025-10-29", "close": 2.07, "volume": 162763.0}, {"date": "2025-10-30", "close": 1.99, "volume": 52477.0}, {"date": "2025-10-31", "close": 1.97, "volume": 38247.0}, {"date": "2025-11-03", "close": 1.9, "volume": 35276.0}, {"date": "2025-11-04", "close": 1.84, "volume": 7065.0}, {"date": "2025-11-05", "close": 1.82, "volume": 13507.0}, {"date": "2025-11-06", "close": 1.8, "volume": 18294.0}, {"date": "2025-11-07", "close": 1.7752, "volume": 6073.0}, {"date": "2025-11-10", "close": 2.3, "volume": 10592760.0}, {"date": "2025-11-11", "close": 2.14, "volume": 210826.0}, {"date": "2025-11-12", "close": 1.92, "volume": 80557.0}, {"date": "2025-11-13", "close": 1.82, "volume": 40914.0}, {"date": "2025-11-14", "close": 1.82, "volume": 36694.0}, {"date": "2025-11-17", "close": 1.82, "volume": 20616.0}, {"date": "2025-11-18", "close": 1.8, "volume": 48490.0}, {"date": "2025-11-19", "close": 1.79, "volume": 13947.0}, {"date": "2025-11-20", "close": 1.82, "volume": 51983.0}, {"date": "2025-11-21", "close": 1.82, "volume": 22677.0}, {"date": "2025-11-24", "close": 1.81, "volume": 16592.0}, {"date": "2025-11-25", "close": 1.86, "volume": 17533.0}, {"date": "2025-11-26", "close": 1.89, "volume": 31848.0}, {"date": "2025-11-28", "close": 1.95, "volume": 11208.0}, {"date": "2025-12-01", "close": 1.9, "volume": 31637.0}, {"date": "2025-12-02", "close": 1.95, "volume": 21334.0}, {"date": "2025-12-03", "close": 1.9, "volume": 27520.0}, {"date": "2025-12-04", "close": 1.91, "volume": 3489.0}, {"date": "2025-12-05", "close": 1.89, "volume": 12666.0}, {"date": "2025-12-08", "close": 1.9, "volume": 13654.0}, {"date": "2025-12-09", "close": 1.893, "volume": 12202.0}, {"date": "2025-12-10", "close": 1.85, "volume": 9845.0}, {"date": "2025-12-11", "close": 1.85, "volume": 5873.0}, {"date": "2025-12-12", "close": 1.86, "volume": 24155.0}, {"date": "2025-12-15", "close": 1.88, "volume": 21284.0}, {"date": "2025-12-16", "close": 1.855, "volume": 43172.0}, {"date": "2025-12-17", "close": 1.81, "volume": 34056.0}, {"date": "2025-12-18", "close": 1.76, "volume": 92881.0}, {"date": "2025-12-19", "close": 1.75, "volume": 35274.0}, {"date": "2025-12-22", "close": 1.79, "volume": 36311.0}, {"date": "2025-12-23", "close": 1.76, "volume": 31821.0}, {"date": "2025-12-24", "close": 1.7, "volume": 37422.0}, {"date": "2025-12-26", "close": 1.75, "volume": 23112.0}, {"date": "2025-12-29", "close": 1.7, "volume": 31725.0}, {"date": "2025-12-30", "close": 1.74, "volume": 33297.0}, {"date": "2025-12-31", "close": 1.75, "volume": 15348.0}, {"date": "2026-01-02", "close": 1.82, "volume": 16631.0}, {"date": "2026-01-05", "close": 1.77, "volume": 2610.0}, {"date": "2026-01-06", "close": 1.74, "volume": 37906.0}, {"date": "2026-01-07", "close": 1.77, "volume": 5439.0}, {"date": "2026-01-08", "close": 1.74, "volume": 5393.0}, {"date": "2026-01-09", "close": 1.76, "volume": 10580.0}, {"date": "2026-01-12", "close": 1.82, "volume": 28090.0}, {"date": "2026-01-13", "close": 1.81, "volume": 4446.0}, {"date": "2026-01-14", "close": 1.753, "volume": 34652.0}, {"date": "2026-01-15", "close": 1.76, "volume": 6496.0}, {"date": "2026-01-16", "close": 1.743, "volume": 43777.0}, {"date": "2026-01-20", "close": 1.81, "volume": 62924.0}, {"date": "2026-01-21", "close": 1.74, "volume": 6357.0}, {"date": "2026-01-22", "close": 1.78, "volume": 20726.0}, {"date": "2026-01-23", "close": 1.79, "volume": 5118.0}, {"date": "2026-01-26", "close": 1.76, "volume": 2976.0}, {"date": "2026-01-27", "close": 1.78, "volume": 6249.0}, {"date": "2026-01-28", "close": 1.78, "volume": 8708.0}, {"date": "2026-01-29", "close": 1.77, "volume": 11565.0}, {"date": "2026-01-30", "close": 1.83, "volume": 86007.0}, {"date": "2026-02-02", "close": 1.82, "volume": 7247.0}, {"date": "2026-02-03", "close": 1.78, "volume": 5402.0}, {"date": "2026-02-04", "close": 1.78, "volume": 6148.0}, {"date": "2026-02-05", "close": 1.73, "volume": 4205.0}, {"date": "2026-02-06", "close": 1.71, "volume": 5067.0}, {"date": "2026-02-09", "close": 1.74, "volume": 23366.0}, {"date": "2026-02-10", "close": 1.775, "volume": 46853.0}, {"date": "2026-02-11", "close": 1.7, "volume": 75361.0}, {"date": "2026-02-12", "close": 1.66, "volume": 9097.0}, {"date": "2026-02-13", "close": 1.74, "volume": 26801.0}, {"date": "2026-02-17", "close": 1.69, "volume": 54160.0}, {"date": "2026-02-18", "close": 1.7, "volume": 2962.0}, {"date": "2026-02-19", "close": 1.69, "volume": 5824.0}, {"date": "2026-02-20", "close": 1.62, "volume": 29957.0}, {"date": "2026-02-23", "close": 1.66, "volume": 12596.0}, {"date": "2026-02-24", "close": 1.72, "volume": 9959.0}, {"date": "2026-02-25", "close": 1.74, "volume": 8541.0}, {"date": "2026-02-26", "close": 1.74, "volume": 1434.0}, {"date": "2026-02-27", "close": 1.715, "volume": 14952.0}, {"date": "2026-03-02", "close": 1.65, "volume": 4325.0}, {"date": "2026-03-03", "close": 1.58, "volume": 1991.0}, {"date": "2026-03-04", "close": 1.62, "volume": 2108.0}, {"date": "2026-03-05", "close": 1.58, "volume": 1520.0}, {"date": "2026-03-06", "close": 1.6, "volume": 5280.0}, {"date": "2026-03-09", "close": 1.6, "volume": null}, {"date": "2026-03-10", "close": 1.64, "volume": 16706.0}, {"date": "2026-03-11", "close": 1.55, "volume": 67437.0}, {"date": "2026-03-12", "close": 1.5, "volume": 29670.0}, {"date": "2026-03-13", "close": 1.5, "volume": 38792.0}, {"date": "2026-03-16", "close": 1.41, "volume": 28695.0}, {"date": "2026-03-17", "close": 1.34, "volume": 8701.0}, {"date": "2026-03-18", "close": 1.31, "volume": 11543.0}, {"date": "2026-03-19", "close": 1.27, "volume": 8383.0}, {"date": "2026-03-20", "close": 1.17, "volume": 44972.0}, {"date": "2026-03-23", "close": 1.37, "volume": 63632.0}, {"date": "2026-03-24", "close": 1.26, "volume": 8342.0}, {"date": "2026-03-25", "close": 1.28, "volume": 5233.0}, {"date": "2026-03-26", "close": 1.25, "volume": 28876.0}, {"date": "2026-03-27", "close": 1.3, "volume": 67907.0}, {"date": "2026-03-30", "close": 1.26, "volume": 17170.0}, {"date": "2026-03-31", "close": 1.28, "volume": 10964.0}, {"date": "2026-04-01", "close": 1.35, "volume": 11900.0}, {"date": "2026-04-02", "close": 1.37, "volume": 17252.0}, {"date": "2026-04-06", "close": 1.39, "volume": 20560.0}, {"date": "2026-04-07", "close": 1.35, "volume": 40521.0}, {"date": "2026-04-08", "close": 1.45, "volume": 20243.0}, {"date": "2026-04-09", "close": 1.45, "volume": 61025.0}, {"date": "2026-04-10", "close": 1.41, "volume": 46325.0}, {"date": "2026-04-13", "close": 1.44, "volume": 13470.0}, {"date": "2026-04-14", "close": 1.63, "volume": 65601.0}, {"date": "2026-04-15", "close": 1.69, "volume": 11945.0}, {"date": "2026-04-16", "close": 1.62, "volume": 55523.0}, {"date": "2026-04-17", "close": 1.66, "volume": 51871.0}, {"date": "2026-04-20", "close": 1.59, "volume": 13777.0}, {"date": "2026-04-21", "close": 1.51, "volume": 7893.0}, {"date": "2026-04-22", "close": 1.43, "volume": 25444.0}, {"date": "2026-04-23", "close": 1.37, "volume": 4739.0}, {"date": "2026-04-24", "close": 1.41, "volume": 26674.0}, {"date": "2026-04-27", "close": 1.4, "volume": 9926.0}, {"date": "2026-04-28", "close": 1.4, "volume": 11989.0}, {"date": "2026-04-29", "close": 1.48, "volume": 67428.0}, {"date": "2026-04-30", "close": 1.44, "volume": 43703.0}, {"date": "2026-05-01", "close": 1.44, "volume": 10333.0}, {"date": "2026-05-04", "close": 1.43, "volume": 36984.0}, {"date": "2026-05-05", "close": 1.4, "volume": 25808.0}, {"date": "2026-05-06", "close": 1.51, "volume": 15986.0}, {"date": "2026-05-07", "close": 1.37, "volume": 29351.0}, {"date": "2026-05-08", "close": 1.41, "volume": 6801.0}, {"date": "2026-05-11", "close": 1.42, "volume": 5227.0}, {"date": "2026-05-12", "close": 1.36, "volume": 3219.0}, {"date": "2026-05-13", "close": 1.32, "volume": 9264.0}, {"date": "2026-05-14", "close": 2.17, "volume": 2385219.0}, {"date": "2026-05-15", "close": 2.02, "volume": 210397.0}, {"date": "2026-05-18", "close": 2.25, "volume": 114586.0}, {"date": "2026-05-19", "close": 2.03, "volume": 78631.0}, {"date": "2026-05-20", "close": 2.2, "volume": 30109.0}, {"date": "2026-05-21", "close": 1.97, "volume": 49066.0}, {"date": "2026-05-22", "close": 1.83, "volume": 14901.0}, {"date": "2026-05-26", "close": 1.72, "volume": 40350.0}, {"date": "2026-05-27", "close": 1.75, "volume": 27747.0}, {"date": "2026-05-28", "close": 1.74, "volume": 11762.0}, {"date": "2026-05-29", "close": 1.83, "volume": 10602.0}, {"date": "2026-06-01", "close": 1.78, "volume": 47519.0}, {"date": "2026-06-02", "close": 1.82, "volume": 38521.0}, {"date": "2026-06-03", "close": 1.76, "volume": 19624.0}, {"date": "2026-06-04", "close": 1.79, "volume": 8171.0}, {"date": "2026-06-05", "close": 1.71, "volume": 5553.0}, {"date": "2026-06-08", "close": 1.76, "volume": 13304.0}, {"date": "2026-06-09", "close": 1.77, "volume": 2014.0}, {"date": "2026-06-10", "close": 1.75, "volume": 5922.0}, {"date": "2026-06-11", "close": 1.74, "volume": 31114.0}, {"date": "2026-06-12", "close": 1.76, "volume": 464705.0}, {"date": "2026-06-15", "close": 1.79, "volume": 42657.0}, {"date": "2026-06-16", "close": 1.79, "volume": 18041.0}, {"date": "2026-06-17", "close": 1.78, "volume": 13353.0}, {"date": "2026-06-18", "close": 1.81, "volume": 1667.0}, {"date": "2026-06-22", "close": 1.81, "volume": 8745.0}, {"date": "2026-06-23", "close": 1.89, "volume": 11716.0}, {"date": "2026-06-24", "close": 1.9, "volume": 11807.0}, {"date": "2026-06-25", "close": 1.79, "volume": 6890.0}, {"date": "2026-06-26", "close": 1.79, "volume": 10509.0}, {"date": "2026-06-29", "close": 1.8, "volume": 31759.0}, {"date": "2026-06-30", "close": 1.84, "volume": 9900.0}, {"date": "2026-07-01", "close": 1.81, "volume": 8035.0}, {"date": "2026-07-02", "close": 1.8, "volume": 5969.0}, {"date": "2026-07-06", "close": 1.87, "volume": 9002.0}, {"date": "2026-07-07", "close": 1.8999, "volume": 10126.0}, {"date": "2026-07-08", "close": 1.84, "volume": 5436.0}, {"date": "2026-07-09", "close": 1.79, "volume": 2325.0}, {"date": "2026-07-10", "close": 1.7925, "volume": 11787.0}, {"date": "2026-07-13", "close": 1.79, "volume": 11979.0}, {"date": "2026-07-14", "close": 1.79, "volume": 4901.0}, {"date": "2026-07-15", "close": 1.8, "volume": 3057.0}, {"date": "2026-07-16", "close": 1.775, "volume": 5087.0}, {"date": "2026-07-17", "close": 1.75, "volume": 10432.0}, {"date": "2026-07-20", "close": 1.73, "volume": 2727.0}, {"date": "2026-07-21", "close": 1.765, "volume": 2534.0}, {"date": "2026-07-22", "close": 1.775, "volume": 1919.0}, {"date": "2026-07-23", "close": 1.76, "volume": 4372.0}, {"date": "2026-07-24", "close": 1.78, "volume": 2543.0}, {"date": "2026-07-27", "close": 1.772, "volume": 2520.0}, {"date": "2026-07-28", "close": 1.6804, "volume": 5182.0}, {"date": "2026-07-29", "close": 1.82, "volume": 1004.0}, {"date": "2026-07-30", "close": 1.745, "volume": 23409.0}, {"date": "2026-07-31", "close": 1.75, "volume": 9291.0}, {"date": "2026-08-03", "close": 1.72, "volume": 47280.0}, {"date": "2026-08-04", "close": 1.785, "volume": 2338.0}, {"date": "2026-08-05", "close": 1.77, "volume": 1841.0}, {"date": "2026-08-06", "close": 1.785, "volume": 3334.0}, {"date": "2026-08-07", "close": 1.73, "volume": 5017.0}, {"date": "2026-08-10", "close": 2.22, "volume": 6805141.0}, {"date": "2026-08-11", "close": 2.15, "volume": 446071.0}, {"date": "2026-08-12", "close": 2.47, "volume": 385305.0}, {"date": "2026-08-13", "close": 2.535, "volume": 198745.0}, {"date": "2026-08-14", "close": 2.18, "volume": 105794.0}, {"date": "2026-08-17", "close": 2.26, "volume": 217230.0}, {"date": "2026-08-18", "close": 2.07, "volume": 46494.0}, {"date": "2026-08-19", "close": 2.12, "volume": 27071.0}, {"date": "2026-08-20", "close": 2.09, "volume": 52545.0}, {"date": "2026-08-21", "close": 2.26, "volume": 44358.0}, {"date": "2026-08-24", "close": 2.205, "volume": 58941.0}, {"date": "2026-08-25", "close": 2.27, "volume": 27970.0}, {"date": "2026-08-26", "close": 2.16, "volume": 20468.0}, {"date": "2026-08-27", "close": 2.23, "volume": 6056.0}, {"date": "2026-08-28", "close": 2.22, "volume": 11797.0}, {"date": "2026-08-31", "close": 2.17, "volume": 9961.0}, {"date": "2026-09-01", "close": 2.12, "volume": 16663.0}, {"date": "2026-09-02", "close": 2.17, "volume": 17404.0}, {"date": "2026-09-03", "close": 2.11, "volume": 10891.0}, {"date": "2026-09-04", "close": 2.08, "volume": 8980.0}, {"date": "2026-09-08", "close": 2.05, "volume": 27544.0}, {"date": "2026-09-09", "close": 1.95, "volume": 24040.0}, {"date": "2026-09-10", "close": 1.88, "volume": 8467.0}, {"date": "2026-09-11", "close": 1.87, "volume": 8324.0}, {"date": "2026-09-14", "close": 1.85, "volume": 20791.0}, {"date": "2026-09-15", "close": 1.86, "volume": 47787.0}, {"date": "2026-09-16", "close": 2.01, "volume": 210923.0}, {"date": "2026-09-17", "close": 1.91, "volume": 193769.0}, {"date": "2026-09-18", "close": 1.9, "volume": 91437.0}], "refreshing": true}