{"ticker": "IPM", "overview": {"name": "Intelligent Protection Management Corp.  - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IPM", "has_prices": true, "as_of": "2026-09-18", "last": 1.865, "prev_close": 1.84, "change": 0.02499999999999991, "change_pct": 0.013586956521739081, "session_volume": 4482.0, "vwap_5": 1.8384563262289022, "vwap_20": 1.8723041045506124, "vwap_60": 1.8022034742244033, "vwap_250": 1.8655454354714391, "high_52w": 2.15, "low_52w": 1.49, "avg_volume_20": 7025.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-066402", "src": "13DG", "ticker": "IPM", "cik": "1355839", "company": "INTELLIGENT PROTECTION MANAGEMENT CORP.", "company_raw": "INTELLIGENT PROTECTION MANAGEMENT CORP.", "who": "Adam Katz 2012 Revocable Trust", "who_key": "Adam Katz 2012 Revocable Trust", "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": "Adam Katz 2012 Revocable Trust moves to a 11.1% passive stake in IPM", "source_url": "https://www.sec.gov/Archives/edgar/data/1981376/0001213900-26-066402-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-04-06", "mins": 303281}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-066402", "src": "13DG", "ticker": "IPM", "cik": "1355839", "company": "INTELLIGENT PROTECTION MANAGEMENT CORP.", "company_raw": "INTELLIGENT PROTECTION MANAGEMENT CORP.", "who": "Adam Katz 2012 Revocable Trust", "who_key": "Adam Katz 2012 Revocable Trust", "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": "Adam Katz 2012 Revocable Trust moves to a 11.1% passive stake in IPM", "source_url": "https://www.sec.gov/Archives/edgar/data/1981376/0001213900-26-066402-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-04-06", "mins": 303281}], "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": "Intelligent Protection Management Corp.  - Common Stock", "new_value": "INTELLIGENT PROTECTION MANAGEMENT CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001355839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001355839", "applied": 1, "detected_at": "2026-10-25T10:20:26.258186"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-05-15", "close": 1.115, "volume": null}, {"date": "2020-05-18", "close": 1.25, "volume": 265.0}, {"date": "2020-05-19", "close": 1.5, "volume": 42865.0}, {"date": "2020-05-20", "close": 1.21, "volume": 11131.0}, {"date": "2020-05-21", "close": 1.3, "volume": 17736.0}, {"date": "2020-05-22", "close": 1.4, "volume": 1525.0}, {"date": "2020-05-26", "close": 1.5, "volume": 1005.0}, {"date": "2020-05-27", "close": 1.4, "volume": 2306.0}, {"date": "2020-05-28", "close": 1.46, "volume": 5894.0}, {"date": "2020-05-29", "close": 1.46, "volume": null}, {"date": "2020-06-01", "close": 1.1, "volume": 7950.0}, {"date": "2020-06-02", "close": 1.71, "volume": 2270.0}, {"date": "2020-06-03", "close": 1.71, "volume": null}, {"date": "2020-06-04", "close": 1.71, "volume": null}, {"date": "2020-06-05", "close": 1.71, "volume": null}, {"date": "2020-06-08", "close": 1.71, "volume": null}, {"date": "2020-06-09", "close": 1.71, "volume": null}, {"date": "2020-06-10", "close": 1.65, "volume": 177.0}, {"date": "2020-06-11", "close": 1.65, "volume": null}, {"date": "2020-06-12", "close": 1.75, "volume": 300.0}, {"date": "2020-06-15", "close": 1.75, "volume": null}, {"date": "2020-06-16", "close": 1.75, "volume": null}, {"date": "2020-06-17", "close": 1.75, "volume": null}, {"date": "2020-06-18", "close": 1.65, "volume": 1170.0}, {"date": "2020-06-19", "close": 1.65, "volume": null}, {"date": "2020-06-22", "close": 1.65, "volume": null}, {"date": "2020-06-23", "close": 1.65, "volume": null}, {"date": "2020-06-24", "close": 1.1, "volume": 198.0}, {"date": "2020-06-25", "close": 1.1, "volume": null}, {"date": "2020-06-26", "close": 1.1, "volume": null}, {"date": "2020-06-29", "close": 1.1, "volume": null}, {"date": "2020-06-30", "close": 1.1, "volume": null}, {"date": "2020-07-01", "close": 1.1, "volume": 370.0}, {"date": "2020-07-02", "close": 1.1, "volume": null}, {"date": "2020-07-06", "close": 1.1, "volume": null}, {"date": "2020-07-07", "close": 1.75, "volume": 1343.0}, {"date": "2020-07-08", "close": 1.75, "volume": null}, {"date": "2020-07-09", "close": 1.75, "volume": null}, {"date": "2020-07-10", "close": 1.75, "volume": null}, {"date": "2020-07-13", "close": 1.75, "volume": null}, {"date": "2020-07-14", "close": 1.75, "volume": null}, {"date": "2020-07-15", "close": 1.25, "volume": 180.0}, {"date": "2020-07-16", "close": 1.1955, "volume": 8000.0}, {"date": "2020-07-17", "close": 1.1955, "volume": null}, {"date": "2020-07-20", "close": 1.45, "volume": 1894.0}, {"date": "2020-07-21", "close": 1.5, "volume": 645.0}, {"date": "2020-07-22", "close": 1.5, "volume": null}, {"date": "2020-07-23", "close": 1.2, "volume": 100.0}, {"date": "2020-07-24", "close": 1.3, "volume": 300.0}, {"date": "2020-07-27", "close": 1.3, "volume": null}, {"date": "2020-07-28", "close": 1.75, "volume": 722.0}, {"date": "2020-07-29", "close": 1.7, "volume": 155.0}, {"date": "2020-07-30", "close": 1.7, "volume": null}, {"date": "2020-07-31", "close": 1.7, "volume": null}, {"date": "2020-08-03", "close": 1.69, "volume": 2185.0}, {"date": "2020-08-04", "close": 1.69, "volume": null}, {"date": "2020-08-05", "close": 1.69, "volume": null}, {"date": "2020-08-06", "close": 1.22, "volume": 4000.0}, {"date": "2020-08-07", "close": 1.22, "volume": null}, {"date": "2020-08-10", "close": 1.16, "volume": 140.0}, {"date": "2020-08-11", "close": 1.16, "volume": null}, {"date": "2020-08-12", "close": 1.5, "volume": 552.0}, {"date": "2020-08-13", "close": 1.5, "volume": 2000.0}, {"date": "2020-08-14", "close": 1.5, "volume": null}, {"date": "2020-08-17", "close": 1.3441, "volume": 5654.0}, {"date": "2020-08-18", "close": 1.35, "volume": 6075.0}, {"date": "2020-08-19", "close": 1.53, "volume": 100.0}, {"date": "2020-08-20", "close": 1.2, "volume": 1782.0}, {"date": "2020-08-21", "close": 1.2, "volume": 1378.0}, {"date": "2020-08-24", "close": 1.2, "volume": null}, {"date": "2020-08-25", "close": 1.2, "volume": null}, {"date": "2020-08-26", "close": 1.32, "volume": 1808.0}, {"date": "2020-08-27", "close": 1.44, "volume": 3019.0}, {"date": "2020-08-28", "close": 1.44, "volume": null}, {"date": "2020-08-31", "close": 1.44, "volume": null}, {"date": "2020-09-01", "close": 1.44, "volume": null}, {"date": "2020-09-02", "close": 1.44, "volume": null}, {"date": "2020-09-03", "close": 1.44, "volume": null}, {"date": "2020-09-04", "close": 1.44, "volume": null}, {"date": "2020-09-08", "close": 1.35, "volume": 26892.0}, {"date": "2020-09-09", "close": 1.35, "volume": null}, {"date": "2020-09-10", "close": 1.35, "volume": null}, {"date": "2020-09-11", "close": 1.35, "volume": null}, {"date": "2020-09-14", "close": 1.35, "volume": null}, {"date": "2020-09-15", "close": 1.4, "volume": 907.0}, {"date": "2020-09-16", "close": 1.29, "volume": 284.0}, {"date": "2020-09-17", "close": 1.11, "volume": 4200.0}, {"date": "2020-09-18", "close": 1.11, "volume": null}, {"date": "2020-09-21", "close": 1.11, "volume": null}, {"date": "2020-09-22", "close": 1.11, "volume": null}, {"date": "2020-09-23", "close": 1.11, "volume": null}, {"date": "2020-09-24", "close": 1.11, "volume": null}, {"date": "2020-09-25", "close": 1.16, "volume": 1220.0}, {"date": "2020-09-28", "close": 1.125, "volume": 2866.0}, {"date": "2020-09-29", "close": 1.1, "volume": 700.0}, {"date": "2020-09-30", "close": 1.1, "volume": null}, {"date": "2020-10-01", "close": 1.1, "volume": null}, {"date": "2020-10-02", "close": 1.1, "volume": 1055.0}, {"date": "2020-10-05", "close": 1.1, "volume": 550.0}, {"date": "2020-10-06", "close": 1.1, "volume": null}, {"date": "2020-10-07", "close": 1.0, "volume": 1100.0}, {"date": "2020-10-08", "close": 1.0, "volume": null}, {"date": "2020-10-09", "close": 0.86, "volume": 2513.0}, {"date": "2020-10-12", "close": 0.87, "volume": 300.0}, {"date": "2020-10-13", "close": 0.85, "volume": 1000.0}, {"date": "2020-10-14", "close": 0.85, "volume": null}, {"date": "2020-10-15", "close": 0.85, "volume": null}, {"date": "2020-10-16", "close": 0.85, "volume": null}, {"date": "2020-10-19", "close": 0.87, "volume": 1000.0}, {"date": "2020-10-20", "close": 1.0, "volume": 1690.0}, {"date": "2020-10-21", "close": 1.0, "volume": null}, {"date": "2020-10-22", "close": 0.85, "volume": 13616.0}, {"date": "2020-10-23", "close": 0.8, "volume": 14004.0}, {"date": "2020-10-26", "close": 0.8, "volume": null}, {"date": "2020-10-27", "close": 0.8, "volume": null}, {"date": "2020-10-28", "close": 0.9, "volume": 2000.0}, {"date": "2020-10-29", "close": 0.9, "volume": null}, {"date": "2020-10-30", "close": 0.825, "volume": 4032.0}, {"date": "2020-11-02", "close": 0.95, "volume": 13116.0}, {"date": "2020-11-03", "close": 1.0, "volume": 1540.0}, {"date": "2020-11-04", "close": 1.12, "volume": 5771.0}, {"date": "2020-11-05", "close": 1.37, "volume": 10027.0}, {"date": "2020-11-06", "close": 1.37, "volume": 1206.0}, {"date": "2020-11-09", "close": 1.15, "volume": 26860.0}, {"date": "2020-11-10", "close": 1.15, "volume": 14421.0}, {"date": "2020-11-11", "close": 1.15, "volume": null}, {"date": "2020-11-12", "close": 1.15, "volume": 3574.0}, {"date": "2020-11-13", "close": 1.16, "volume": 101.0}, {"date": "2020-11-16", "close": 1.16, "volume": null}, {"date": "2020-11-17", "close": 1.26, "volume": 6423.0}, {"date": "2020-11-18", "close": 1.23, "volume": 33708.0}, {"date": "2020-11-19", "close": 1.14, "volume": 18020.0}, {"date": "2020-11-20", "close": 1.19, "volume": 2058.0}, {"date": "2020-11-23", "close": 1.16, "volume": 500.0}, {"date": "2020-11-24", "close": 1.39, "volume": 10001.0}, {"date": "2020-11-25", "close": 1.37, "volume": 5110.0}, {"date": "2020-11-27", "close": 1.37, "volume": null}, {"date": "2020-11-30", "close": 1.37, "volume": 1914.0}, {"date": "2020-12-01", "close": 1.25, "volume": 1032.0}, {"date": "2020-12-02", "close": 1.145, "volume": 9099.0}, {"date": "2020-12-03", "close": 1.2, "volume": 15948.0}, {"date": "2020-12-04", "close": 1.27, "volume": 4144.0}, {"date": "2020-12-07", "close": 1.255, "volume": 5310.0}, {"date": "2020-12-08", "close": 1.2, "volume": 2000.0}, {"date": "2020-12-09", "close": 1.225, "volume": 2200.0}, {"date": "2020-12-10", "close": 1.22, "volume": 603.0}, {"date": "2020-12-11", "close": 1.2, "volume": 900.0}, {"date": "2020-12-14", "close": 1.22, "volume": 512.0}, {"date": "2020-12-15", "close": 1.31, "volume": 4053.0}, {"date": "2020-12-16", "close": 1.5, "volume": 3588.0}, {"date": "2020-12-17", "close": 1.5, "volume": 1667.0}, {"date": "2020-12-18", "close": 1.35, "volume": 18221.0}, {"date": "2020-12-21", "close": 1.34, "volume": 14292.0}, {"date": "2020-12-22", "close": 1.5, "volume": 13384.0}, {"date": "2020-12-23", "close": 1.5, "volume": 1575.0}, {"date": "2020-12-24", "close": 1.5, "volume": null}, {"date": "2020-12-28", "close": 1.5, "volume": 9716.0}, {"date": "2020-12-29", "close": 1.59, "volume": 15491.0}, {"date": "2020-12-30", "close": 1.5, "volume": 9763.0}, {"date": "2020-12-31", "close": 1.46, "volume": 6228.0}, {"date": "2021-01-04", "close": 1.59, "volume": 6480.0}, {"date": "2021-01-05", "close": 1.59, "volume": 4391.0}, {"date": "2021-01-06", "close": 1.7, "volume": 6803.0}, {"date": "2021-01-07", "close": 1.75, "volume": 600.0}, {"date": "2021-01-08", "close": 2.45, "volume": 8968.0}, {"date": "2021-01-11", "close": 2.0, "volume": 2271.0}, {"date": "2021-01-12", "close": 2.0, "volume": 5674.0}, {"date": "2021-01-13", "close": 2.2, "volume": 907.0}, {"date": "2021-01-14", "close": 1.72, "volume": 20462.0}, {"date": "2021-01-15", "close": 1.8, "volume": 12526.0}, {"date": "2021-01-19", "close": 2.09, "volume": 8373.0}, {"date": "2021-01-20", "close": 1.68, "volume": 5107.0}, {"date": "2021-01-21", "close": 2.2, "volume": 8224.0}, {"date": "2021-01-22", "close": 2.25, "volume": 2483.0}, {"date": "2021-01-25", "close": 1.9, "volume": 60785.0}, {"date": "2021-01-26", "close": 1.91, "volume": 14196.0}, {"date": "2021-01-27", "close": 1.87, "volume": 18416.0}, {"date": "2021-01-28", "close": 1.86, "volume": 16912.0}, {"date": "2021-01-29", "close": 1.7705, "volume": 3720.0}, {"date": "2021-02-01", "close": 1.96, "volume": 13184.0}, {"date": "2021-02-02", "close": 2.15, "volume": 13122.0}, {"date": "2021-02-03", "close": 2.03, "volume": 152.0}, {"date": "2021-02-04", "close": 2.75, "volume": 30208.0}, {"date": "2021-02-05", "close": 2.11, "volume": 9365.0}, {"date": "2021-02-08", "close": 2.16, "volume": 8452.0}, {"date": "2021-02-09", "close": 2.3, "volume": 14192.0}, {"date": "2021-02-10", "close": 2.34, "volume": 11346.0}, {"date": "2021-02-11", "close": 2.2, "volume": 7937.0}, {"date": "2021-02-12", "close": 2.2, "volume": null}, {"date": "2021-02-16", "close": 2.19, "volume": 14440.0}, {"date": "2021-02-17", "close": 2.19, "volume": 13344.0}, {"date": "2021-02-18", "close": 2.19, "volume": null}, {"date": "2021-02-19", "close": 2.0, "volume": 5035.0}, {"date": "2021-02-22", "close": 1.86, "volume": 35594.0}, {"date": "2021-02-23", "close": 1.83, "volume": 1230.0}, {"date": "2021-02-24", "close": 1.83, "volume": 763.0}, {"date": "2021-02-25", "close": 1.8, "volume": 536.0}, {"date": "2021-02-26", "close": 2.0, "volume": 201.0}, {"date": "2021-03-01", "close": 1.82, "volume": 12724.0}, {"date": "2021-03-02", "close": 2.25, "volume": 5223.0}, {"date": "2021-03-03", "close": 1.99, "volume": 905.0}, {"date": "2021-03-04", "close": 2.2, "volume": 2100.0}, {"date": "2021-03-05", "close": 2.2, "volume": 2044.0}, {"date": "2021-03-08", "close": 2.3, "volume": 1000.0}, {"date": "2021-03-09", "close": 2.25, "volume": 645.0}, {"date": "2021-03-10", "close": 2.25, "volume": null}, {"date": "2021-03-11", "close": 2.121, "volume": 200.0}, {"date": "2021-03-12", "close": 2.06, "volume": 3471.0}, {"date": "2021-03-15", "close": 1.9, "volume": 16944.0}, {"date": "2021-03-16", "close": 1.8, "volume": 38132.0}, {"date": "2021-03-17", "close": 2.17, "volume": 12489.0}, {"date": "2021-03-18", "close": 1.95, "volume": 3734.0}, {"date": "2021-03-19", "close": 1.95, "volume": 201.0}, {"date": "2021-03-22", "close": 2.2, "volume": 17101.0}, {"date": "2021-03-23", "close": 3.07, "volume": 96504.0}, {"date": "2021-03-24", "close": 3.04, "volume": 4251.0}, {"date": "2021-03-25", "close": 3.03, "volume": 9363.0}, {"date": "2021-03-26", "close": 3.2, "volume": 6675.0}, {"date": "2021-03-29", "close": 3.2, "volume": 2305.0}, {"date": "2021-03-30", "close": 3.17, "volume": 2300.0}, {"date": "2021-03-31", "close": 3.4, "volume": 9983.0}, {"date": "2021-04-01", "close": 3.49, "volume": 2125.0}, {"date": "2021-04-05", "close": 3.12, "volume": 8182.0}, {"date": "2021-04-06", "close": 2.7, "volume": 27908.0}, {"date": "2021-04-07", "close": 2.7, "volume": 10370.0}, {"date": "2021-04-08", "close": 2.85, "volume": 10841.0}, {"date": "2021-04-09", "close": 3.0, "volume": 3816.0}, {"date": "2021-04-12", "close": 3.03, "volume": 2150.0}, {"date": "2021-04-13", "close": 3.04, "volume": 215.0}, {"date": "2021-04-14", "close": 3.03, "volume": 1229.0}, {"date": "2021-04-15", "close": 3.03, "volume": 801.0}, {"date": "2021-04-16", "close": 3.0, "volume": 3972.0}, {"date": "2021-04-19", "close": 3.0, "volume": 1915.0}, {"date": "2021-04-20", "close": 2.99, "volume": 3600.0}, {"date": "2021-04-21", "close": 2.99, "volume": null}, {"date": "2021-04-22", "close": 2.99, "volume": 950.0}, {"date": "2021-04-23", "close": 2.98, "volume": 784.0}, {"date": "2021-04-26", "close": 2.88, "volume": 1661.0}, {"date": "2021-04-27", "close": 2.9, "volume": 1584.0}, {"date": "2021-04-28", "close": 3.0, "volume": 1275.0}, {"date": "2021-04-29", "close": 3.15, "volume": 3209.0}, {"date": "2021-04-30", "close": 2.67, "volume": 33029.0}, {"date": "2021-05-03", "close": 2.67, "volume": null}, {"date": "2021-05-04", "close": 2.8, "volume": 500.0}, {"date": "2021-05-05", "close": 3.0, "volume": 1361.0}, {"date": "2021-05-06", "close": 2.905, "volume": 299.0}, {"date": "2021-05-07", "close": 2.87, "volume": 550.0}, {"date": "2021-05-10", "close": 2.95, "volume": 1725.0}, {"date": "2021-05-11", "close": 2.83, "volume": 29201.0}, {"date": "2021-05-12", "close": 2.8, "volume": 300.0}, {"date": "2021-05-13", "close": 2.81, "volume": 800.0}, {"date": "2021-05-14", "close": 2.81, "volume": null}, {"date": "2021-05-17", "close": 2.81, "volume": null}, {"date": "2021-05-18", "close": 2.875, "volume": 600.0}, {"date": "2021-05-19", "close": 2.875, "volume": null}, {"date": "2021-05-20", "close": 2.6, "volume": 11742.0}, {"date": "2021-05-21", "close": 2.4, "volume": 19954.0}, {"date": "2021-05-24", "close": 2.57, "volume": 1650.0}, {"date": "2021-05-25", "close": 2.72, "volume": 608.0}, {"date": "2021-05-26", "close": 2.72, "volume": 525.0}, {"date": "2021-05-27", "close": 2.72, "volume": null}, {"date": "2021-05-28", "close": 2.72, "volume": null}, {"date": "2021-06-01", "close": 2.72, "volume": 1244.0}, {"date": "2021-06-02", "close": 2.49, "volume": 100.0}, {"date": "2021-06-03", "close": 2.715, "volume": 6546.0}, {"date": "2021-06-04", "close": 2.715, "volume": null}, {"date": "2021-06-07", "close": 2.715, "volume": null}, {"date": "2021-06-08", "close": 2.715, "volume": null}, {"date": "2021-06-09", "close": 2.41, "volume": 1962.0}, {"date": "2021-06-10", "close": 2.58, "volume": 101.0}, {"date": "2021-06-11", "close": 2.6, "volume": 1305.0}, {"date": "2021-06-14", "close": 3.29, "volume": 21257.0}, {"date": "2021-06-15", "close": 3.21, "volume": 3157.0}, {"date": "2021-06-16", "close": 3.35, "volume": 362.0}, {"date": "2021-06-17", "close": 3.29, "volume": 2300.0}, {"date": "2021-06-18", "close": 3.1525, "volume": 115.0}, {"date": "2021-06-21", "close": 3.1525, "volume": null}, {"date": "2021-06-22", "close": 2.945, "volume": 1954.0}, {"date": "2021-06-23", "close": 2.98, "volume": 1296.0}, {"date": "2021-06-24", "close": 3.28, "volume": 1517.0}, {"date": "2021-06-25", "close": 3.28, "volume": 1209.0}, {"date": "2021-06-28", "close": 3.205, "volume": 1654.0}, {"date": "2021-06-29", "close": 3.35, "volume": 4575.0}, {"date": "2021-06-30", "close": 3.34, "volume": 400.0}, {"date": "2021-07-01", "close": 3.2, "volume": 3508.0}, {"date": "2021-07-02", "close": 3.175, "volume": 1733.0}, {"date": "2021-07-06", "close": 3.175, "volume": null}, {"date": "2021-07-07", "close": 3.2, "volume": 1570.0}, {"date": "2021-07-08", "close": 3.15, "volume": 8700.0}, {"date": "2021-07-09", "close": 3.15, "volume": null}, {"date": "2021-07-12", "close": 3.17, "volume": 4402.0}, {"date": "2021-07-13", "close": 3.1, "volume": 11646.0}, {"date": "2021-07-14", "close": 3.155, "volume": 800.0}, {"date": "2021-07-15", "close": 3.25, "volume": 1660.0}, {"date": "2021-07-16", "close": 3.25, "volume": 510.0}, {"date": "2021-07-19", "close": 3.25, "volume": 152.0}, {"date": "2021-07-20", "close": 3.25, "volume": null}, {"date": "2021-07-21", "close": 3.08, "volume": 2980.0}, {"date": "2021-07-22", "close": 3.24, "volume": 11917.0}, {"date": "2021-07-23", "close": 3.24, "volume": 731.0}, {"date": "2021-07-26", "close": 3.09, "volume": 3250.0}, {"date": "2021-07-27", "close": 3.2, "volume": 1650.0}, {"date": "2021-07-28", "close": 3.235, "volume": 1259.0}, {"date": "2021-07-29", "close": 3.235, "volume": null}, {"date": "2021-07-30", "close": 3.17, "volume": 1984.0}, {"date": "2021-08-02", "close": 3.25, "volume": 8054.0}, {"date": "2021-08-03", "close": 3.4901, "volume": 378271.0}, {"date": "2021-08-04", "close": 3.47, "volume": 53603.0}, {"date": "2021-08-05", "close": 3.4257, "volume": 7959.0}, {"date": "2021-08-06", "close": 3.4159, "volume": 6715.0}, {"date": "2021-08-09", "close": 3.74, "volume": 188062.0}, {"date": "2021-08-10", "close": 3.56, "volume": 89377.0}, {"date": "2021-08-11", "close": 3.3903, "volume": 41172.0}, {"date": "2021-08-12", "close": 3.4429, "volume": 28191.0}, {"date": "2021-08-13", "close": 3.3999, "volume": 50028.0}, {"date": "2021-08-16", "close": 3.54, "volume": 80637.0}, {"date": "2021-08-17", "close": 3.3216, "volume": 38676.0}, {"date": "2021-08-18", "close": 3.415, "volume": 30372.0}, {"date": "2021-08-19", "close": 3.47, "volume": 88924.0}, {"date": "2021-08-20", "close": 3.49, "volume": 30977.0}, {"date": "2021-08-23", "close": 3.585, "volume": 49436.0}, {"date": "2021-08-24", "close": 3.6, "volume": 32315.0}, {"date": "2021-08-25", "close": 3.61, "volume": 24448.0}, {"date": "2021-08-26", "close": 3.48, "volume": 38610.0}, {"date": "2021-08-27", "close": 3.6, "volume": 17297.0}, {"date": "2021-08-30", "close": 3.68, "volume": 23836.0}, {"date": "2021-08-31", "close": 3.5, "volume": 26515.0}, {"date": "2021-09-01", "close": 3.6168, "volume": 65991.0}, {"date": "2021-09-02", "close": 3.5, "volume": 35360.0}, {"date": "2021-09-03", "close": 3.42, "volume": 114648.0}, {"date": "2021-09-07", "close": 3.57, "volume": 57707.0}, {"date": "2021-09-08", "close": 3.54, "volume": 21646.0}, {"date": "2021-09-09", "close": 3.52, "volume": 16984.0}, {"date": "2021-09-10", "close": 3.5, "volume": 7262.0}, {"date": "2021-09-13", "close": 3.41, "volume": 28671.0}, {"date": "2021-09-14", "close": 3.27, "volume": 42105.0}, {"date": "2021-09-15", "close": 3.33, "volume": 10387.0}, {"date": "2021-09-16", "close": 3.38, "volume": 4290.0}, {"date": "2021-09-17", "close": 3.16, "volume": 27932.0}, {"date": "2021-09-20", "close": 2.95, "volume": 72849.0}, {"date": "2021-09-21", "close": 3.02, "volume": 18884.0}, {"date": "2021-09-22", "close": 3.01, "volume": 64426.0}, {"date": "2021-09-23", "close": 2.9272, "volume": 16188.0}, {"date": "2021-09-24", "close": 4.01, "volume": 4756910.0}, {"date": "2021-09-27", "close": 5.4, "volume": 32417120.0}, {"date": "2021-09-28", "close": 5.24, "volume": 4478239.0}, {"date": "2021-09-29", "close": 8.39, "volume": 133244100.0}, {"date": "2021-09-30", "close": 10.57, "volume": 99227140.0}, {"date": "2021-10-01", "close": 10.07, "volume": 46091490.0}, {"date": "2021-10-04", "close": 8.44, "volume": 5759556.0}, {"date": "2021-10-05", "close": 8.2, "volume": 4571142.0}, {"date": "2021-10-06", "close": 6.93, "volume": 2223271.0}, {"date": "2021-10-07", "close": 8.27, "volume": 30179110.0}, {"date": "2021-10-08", "close": 8.14, "volume": 6860526.0}, {"date": "2021-10-11", "close": 8.18, "volume": 5417036.0}, {"date": "2021-10-12", "close": 7.88, "volume": 2998196.0}, {"date": "2021-10-13", "close": 8.72, "volume": 15097770.0}, {"date": "2021-10-14", "close": 8.98, "volume": 4409288.0}, {"date": "2021-10-15", "close": 7.71, "volume": 3448060.0}, {"date": "2021-10-18", "close": 7.04, "volume": 1327854.0}, {"date": "2021-10-19", "close": 6.79, "volume": 1503806.0}, {"date": "2021-10-20", "close": 7.35, "volume": 3007411.0}, {"date": "2021-10-21", "close": 7.25, "volume": 4025111.0}, {"date": "2021-10-22", "close": 7.06, "volume": 3556950.0}, {"date": "2021-10-25", "close": 7.07, "volume": 1051754.0}, {"date": "2021-10-26", "close": 6.18, "volume": 1887304.0}, {"date": "2021-10-27", "close": 6.37, "volume": 1608342.0}, {"date": "2021-10-28", "close": 5.63, "volume": 1639907.0}, {"date": "2021-10-29", "close": 5.4, "volume": 555655.0}, {"date": "2021-11-01", "close": 5.21, "volume": 1003766.0}, {"date": "2021-11-02", "close": 4.83, "volume": 841465.0}, {"date": "2021-11-03", "close": 4.82, "volume": 808944.0}, {"date": "2021-11-04", "close": 4.72, "volume": 398937.0}, {"date": "2021-11-05", "close": 4.52, "volume": 362785.0}, {"date": "2021-11-08", "close": 4.84, "volume": 433912.0}, {"date": "2021-11-09", "close": 4.98, "volume": 1256705.0}, {"date": "2021-11-10", "close": 4.25, "volume": 620548.0}, {"date": "2021-11-11", "close": 4.15, "volume": 316895.0}, {"date": "2021-11-12", "close": 4.35, "volume": 232076.0}, {"date": "2021-11-15", "close": 4.2, "volume": 454821.0}, {"date": "2021-11-16", "close": 4.04, "volume": 741284.0}, {"date": "2021-11-17", "close": 3.96, "volume": 302900.0}, {"date": "2021-11-18", "close": 4.02, "volume": 505069.0}, {"date": "2021-11-19", "close": 3.82, "volume": 429114.0}, {"date": "2021-11-22", "close": 3.35, "volume": 466826.0}, {"date": "2021-11-23", "close": 3.51, "volume": 292228.0}, {"date": "2021-11-24", "close": 4.06, "volume": 2961504.0}, {"date": "2021-11-26", "close": 3.97, "volume": 932785.0}, {"date": "2021-11-29", "close": 3.6, "volume": 996405.0}, {"date": "2021-11-30", "close": 4.02, "volume": 2824346.0}, {"date": "2021-12-01", "close": 3.41, "volume": 2847805.0}, {"date": "2021-12-02", "close": 3.12, "volume": 605326.0}, {"date": "2021-12-03", "close": 3.03, "volume": 515755.0}, {"date": "2021-12-06", "close": 3.25, "volume": 334304.0}, {"date": "2021-12-07", "close": 3.61, "volume": 850160.0}, {"date": "2021-12-08", "close": 3.47, "volume": 1281498.0}, {"date": "2021-12-09", "close": 3.17, "volume": 595567.0}, {"date": "2021-12-10", "close": 3.23, "volume": 168985.0}, {"date": "2021-12-13", "close": 3.28, "volume": 219282.0}, {"date": "2021-12-14", "close": 2.985, "volume": 246156.0}, {"date": "2021-12-15", "close": 3.04, "volume": 153631.0}, {"date": "2021-12-16", "close": 3.13, "volume": 146498.0}, {"date": "2021-12-17", "close": 3.0, "volume": 216761.0}, {"date": "2021-12-20", "close": 2.99, "volume": 171442.0}, {"date": "2021-12-21", "close": 3.21, "volume": 180725.0}, {"date": "2021-12-22", "close": 3.25, "volume": 606326.0}, {"date": "2021-12-23", "close": 3.15, "volume": 239453.0}, {"date": "2021-12-27", "close": 3.28, "volume": 248486.0}, {"date": "2021-12-28", "close": 3.06, "volume": 208249.0}, {"date": "2021-12-29", "close": 2.97, "volume": 186354.0}, {"date": "2021-12-30", "close": 2.98, "volume": 90814.0}, {"date": "2021-12-31", "close": 2.84, "volume": 272513.0}, {"date": "2022-01-03", "close": 3.12, "volume": 300119.0}, {"date": "2022-01-04", "close": 3.07, "volume": 91923.0}, {"date": "2022-01-05", "close": 2.96, "volume": 151800.0}, {"date": "2022-01-06", "close": 2.9, "volume": 80703.0}, {"date": "2022-01-07", "close": 2.92, "volume": 35707.0}, {"date": "2022-01-10", "close": 2.78, "volume": 136000.0}, {"date": "2022-01-11", "close": 2.89, "volume": 176579.0}, {"date": "2022-01-12", "close": 2.92, "volume": 161444.0}, {"date": "2022-01-13", "close": 2.84, "volume": 167167.0}, {"date": "2022-01-14", "close": 2.8, "volume": 91573.0}, {"date": "2022-01-18", "close": 2.82, "volume": 895579.0}, {"date": "2022-01-19", "close": 2.57, "volume": 351588.0}, {"date": "2022-01-20", "close": 2.69, "volume": 570189.0}, {"date": "2022-01-21", "close": 2.42, "volume": 199210.0}, {"date": "2022-01-24", "close": 2.43, "volume": 119090.0}, {"date": "2022-01-25", "close": 2.36, "volume": 56630.0}, {"date": "2022-01-26", "close": 2.48, "volume": 176089.0}, {"date": "2022-01-27", "close": 2.28, "volume": 82402.0}, {"date": "2022-01-28", "close": 2.43, "volume": 69350.0}, {"date": "2022-01-31", "close": 2.64, "volume": 149423.0}, {"date": "2022-02-01", "close": 2.64, "volume": 736393.0}, {"date": "2022-02-02", "close": 2.51, "volume": 948762.0}, {"date": "2022-02-03", "close": 2.39, "volume": 369612.0}, {"date": "2022-02-04", "close": 2.52, "volume": 93148.0}, {"date": "2022-02-07", "close": 2.47, "volume": 159597.0}, {"date": "2022-02-08", "close": 2.6, "volume": 384976.0}, {"date": "2022-02-09", "close": 2.7, "volume": 456989.0}, {"date": "2022-02-10", "close": 2.55, "volume": 191870.0}, {"date": "2022-02-11", "close": 2.56, "volume": 105696.0}, {"date": "2022-02-14", "close": 2.64, "volume": 545793.0}, {"date": "2022-02-15", "close": 2.92, "volume": 155222.0}, {"date": "2022-02-16", "close": 2.97, "volume": 657984.0}, {"date": "2022-02-17", "close": 3.1, "volume": 581287.0}, {"date": "2022-02-18", "close": 3.14, "volume": 371051.0}, {"date": "2022-02-22", "close": 3.96, "volume": 1624051.0}, {"date": "2022-02-23", "close": 3.73, "volume": 2856475.0}, {"date": "2022-02-24", "close": 3.03, "volume": 1064635.0}, {"date": "2022-02-25", "close": 2.86, "volume": 636174.0}, {"date": "2022-02-28", "close": 2.73, "volume": 254832.0}, {"date": "2022-03-01", "close": 2.65, "volume": 456966.0}, {"date": "2022-03-02", "close": 2.63, "volume": 77401.0}, {"date": "2022-03-03", "close": 2.55, "volume": 121611.0}, {"date": "2022-03-04", "close": 2.48, "volume": 197912.0}, {"date": "2022-03-07", "close": 2.45, "volume": 165706.0}, {"date": "2022-03-08", "close": 2.45, "volume": 56756.0}, {"date": "2022-03-09", "close": 2.44, "volume": 267176.0}, {"date": "2022-03-10", "close": 2.64, "volume": 257452.0}, {"date": "2022-03-11", "close": 2.41, "volume": 1069036.0}, {"date": "2022-03-14", "close": 2.32, "volume": 142205.0}, {"date": "2022-03-15", "close": 2.47, "volume": 131066.0}, {"date": "2022-03-16", "close": 2.46, "volume": 519443.0}, {"date": "2022-03-17", "close": 2.5, "volume": 218938.0}, {"date": "2022-03-18", "close": 2.71, "volume": 805432.0}, {"date": "2022-03-21", "close": 2.52, "volume": 251650.0}, {"date": "2022-03-22", "close": 2.63, "volume": 44256.0}, {"date": "2022-03-23", "close": 2.64, "volume": 123758.0}, {"date": "2022-03-24", "close": 2.66, "volume": 413710.0}, {"date": "2022-03-25", "close": 2.56, "volume": 123961.0}, {"date": "2022-03-28", "close": 2.66, "volume": 826150.0}, {"date": "2022-03-29", "close": 2.61, "volume": 144999.0}, {"date": "2022-03-30", "close": 2.58, "volume": 185057.0}, {"date": "2022-03-31", "close": 2.59, "volume": 158573.0}, {"date": "2022-04-01", "close": 2.55, "volume": 86618.0}, {"date": "2022-04-04", "close": 2.61, "volume": 227935.0}, {"date": "2022-04-05", "close": 2.59, "volume": 27226.0}, {"date": "2022-04-06", "close": 2.59, "volume": 53644.0}, {"date": "2022-04-07", "close": 2.56, "volume": 58718.0}, {"date": "2022-04-08", "close": 2.51, "volume": 94434.0}, {"date": "2022-04-11", "close": 2.56, "volume": 71889.0}, {"date": "2022-04-12", "close": 2.62, "volume": 104381.0}, {"date": "2022-04-13", "close": 2.65, "volume": 132728.0}, {"date": "2022-04-14", "close": 2.6, "volume": 64731.0}, {"date": "2022-04-18", "close": 2.57, "volume": 34695.0}, {"date": "2022-04-19", "close": 2.6, "volume": 105519.0}, {"date": "2022-04-20", "close": 2.65, "volume": 124214.0}, {"date": "2022-04-21", "close": 2.51, "volume": 56541.0}, {"date": "2022-04-22", "close": 2.49, "volume": 130288.0}, {"date": "2022-04-25", "close": 2.4, "volume": 171356.0}, {"date": "2022-04-26", "close": 2.46, "volume": 26949.0}, {"date": "2022-04-27", "close": 2.46, "volume": 49329.0}, {"date": "2022-04-28", "close": 2.38, "volume": 63674.0}, {"date": "2022-04-29", "close": 2.52, "volume": 140119.0}, {"date": "2022-05-02", "close": 2.54, "volume": 36848.0}, {"date": "2022-05-03", "close": 2.48, "volume": 45893.0}, {"date": "2022-05-04", "close": 2.5, "volume": 387635.0}, {"date": "2022-05-05", "close": 2.53, "volume": 229834.0}, {"date": "2022-05-06", "close": 2.28, "volume": 124894.0}, {"date": "2022-05-09", "close": 2.12, "volume": 328415.0}, {"date": "2022-05-10", "close": 1.99, "volume": 308693.0}, {"date": "2022-05-11", "close": 1.94, "volume": 343278.0}, {"date": "2022-05-12", "close": 2.01, "volume": 39543.0}, {"date": "2022-05-13", "close": 2.4, "volume": 215436.0}, {"date": "2022-05-16", "close": 2.26, "volume": 328907.0}, {"date": "2022-05-17", "close": 2.25, "volume": 93308.0}, {"date": "2022-05-18", "close": 2.04, "volume": 38003.0}, {"date": "2022-05-19", "close": 2.17, "volume": 224741.0}, {"date": "2022-05-20", "close": 1.97, "volume": 139836.0}, {"date": "2022-05-23", "close": 2.24, "volume": 185314.0}, {"date": "2022-05-24", "close": 2.19, "volume": 775241.0}, {"date": "2022-05-25", "close": 2.06, "volume": 282352.0}, {"date": "2022-05-26", "close": 2.01, "volume": 104241.0}, {"date": "2022-05-27", "close": 2.05, "volume": 161286.0}, {"date": "2022-05-31", "close": 2.03, "volume": 33045.0}, {"date": "2022-06-01", "close": 1.94, "volume": 139490.0}, {"date": "2022-06-02", "close": 1.97, "volume": 79497.0}, {"date": "2022-06-03", "close": 2.02, "volume": 51303.0}, {"date": "2022-06-06", "close": 1.97, "volume": 40860.0}, {"date": "2022-06-07", "close": 2.03, "volume": 54854.0}, {"date": "2022-06-08", "close": 1.93, "volume": 100819.0}, {"date": "2022-06-09", "close": 1.945, "volume": 1263638.0}, {"date": "2022-06-10", "close": 2.23, "volume": 17709470.0}, {"date": "2022-06-13", "close": 2.12, "volume": 789588.0}, {"date": "2022-06-14", "close": 2.05, "volume": 284165.0}, {"date": "2022-06-15", "close": 2.07, "volume": 205009.0}, {"date": "2022-06-16", "close": 2.04, "volume": 129328.0}, {"date": "2022-06-17", "close": 2.06, "volume": 726683.0}, {"date": "2022-06-21", "close": 2.03, "volume": 301865.0}, {"date": "2022-06-22", "close": 2.05, "volume": 130611.0}, {"date": "2022-06-23", "close": 2.03, "volume": 71634.0}, {"date": "2022-06-24", "close": 2.08, "volume": 69575.0}, {"date": "2022-06-27", "close": 2.08, "volume": 133976.0}, {"date": "2022-06-28", "close": 2.04, "volume": 740464.0}, {"date": "2022-06-29", "close": 2.07, "volume": 67641.0}, {"date": "2022-06-30", "close": 1.98, "volume": 246873.0}, {"date": "2022-07-01", "close": 1.95, "volume": 121332.0}, {"date": "2022-07-05", "close": 2.01, "volume": 42401.0}, {"date": "2022-07-06", "close": 1.98, "volume": 15608.0}, {"date": "2022-07-07", "close": 2.03, "volume": 67288.0}, {"date": "2022-07-08", "close": 2.04, "volume": 51365.0}, {"date": "2022-07-11", "close": 1.97, "volume": 258716.0}, {"date": "2022-07-12", "close": 2.05, "volume": 34159.0}, {"date": "2022-07-13", "close": 2.05, "volume": 40804.0}, {"date": "2022-07-14", "close": 2.04, "volume": 79948.0}, {"date": "2022-07-15", "close": 2.04, "volume": 26426.0}, {"date": "2022-07-18", "close": 2.11, "volume": 81631.0}, {"date": "2022-07-19", "close": 2.05, "volume": 44621.0}, {"date": "2022-07-20", "close": 2.03, "volume": 27080.0}, {"date": "2022-07-21", "close": 2.09, "volume": 381494.0}, {"date": "2022-07-22", "close": 2.05, "volume": 93777.0}, {"date": "2022-07-25", "close": 2.03, "volume": 349649.0}, {"date": "2022-07-26", "close": 1.8, "volume": 290657.0}, {"date": "2022-07-27", "close": 1.84, "volume": 98903.0}, {"date": "2022-07-28", "close": 1.86, "volume": 67565.0}, {"date": "2022-07-29", "close": 1.91, "volume": 407299.0}, {"date": "2022-08-01", "close": 1.9001, "volume": 441171.0}, {"date": "2022-08-02", "close": 1.81, "volume": 490884.0}, {"date": "2022-08-03", "close": 1.88, "volume": 291937.0}, {"date": "2022-08-04", "close": 1.93, "volume": 92533.0}, {"date": "2022-08-05", "close": 1.9, "volume": 64785.0}, {"date": "2022-08-08", "close": 1.81, "volume": 274394.0}, {"date": "2022-08-09", "close": 1.81, "volume": 1275676.0}, {"date": "2022-08-10", "close": 1.75, "volume": 180249.0}, {"date": "2022-08-11", "close": 1.69, "volume": 490579.0}, {"date": "2022-08-12", "close": 1.75, "volume": 117634.0}, {"date": "2022-08-15", "close": 1.75, "volume": 51610.0}, {"date": "2022-08-16", "close": 1.75, "volume": 200150.0}, {"date": "2022-08-17", "close": 1.75, "volume": 285566.0}, {"date": "2022-08-18", "close": 1.75, "volume": 186509.0}, {"date": "2022-08-19", "close": 1.78, "volume": 77833.0}, {"date": "2022-08-22", "close": 1.77, "volume": 21800.0}, {"date": "2022-08-23", "close": 1.8, "volume": 63964.0}, {"date": "2022-08-24", "close": 1.73, "volume": 120476.0}, {"date": "2022-08-25", "close": 1.77, "volume": 32746.0}, {"date": "2022-08-26", "close": 1.8, "volume": 90128.0}, {"date": "2022-08-29", "close": 1.75, "volume": 24879.0}, {"date": "2022-08-30", "close": 1.76, "volume": 36084.0}, {"date": "2022-08-31", "close": 1.78, "volume": 260585.0}, {"date": "2022-09-01", "close": 1.7499, "volume": 113756.0}, {"date": "2022-09-02", "close": 1.65, "volume": 230790.0}, {"date": "2022-09-06", "close": 1.68, "volume": 12561.0}, {"date": "2022-09-07", "close": 1.7, "volume": 8688.0}, {"date": "2022-09-08", "close": 1.69, "volume": 29838.0}, {"date": "2022-09-09", "close": 1.71, "volume": 50449.0}, {"date": "2022-09-12", "close": 1.67, "volume": 26370.0}, {"date": "2022-09-13", "close": 1.71, "volume": 21573.0}, {"date": "2022-09-14", "close": 1.68, "volume": 44123.0}, {"date": "2022-09-15", "close": 1.7, "volume": 5880.0}, {"date": "2022-09-16", "close": 1.64, "volume": 71400.0}, {"date": "2022-09-19", "close": 1.59, "volume": 21037.0}, {"date": "2022-09-20", "close": 1.55, "volume": 9157.0}, {"date": "2022-09-21", "close": 1.55, "volume": 94582.0}, {"date": "2022-09-22", "close": 1.52, "volume": 31870.0}, {"date": "2022-09-23", "close": 1.42, "volume": 12321.0}, {"date": "2022-09-26", "close": 1.55, "volume": 77268.0}, {"date": "2022-09-27", "close": 1.525, "volume": 11525.0}, {"date": "2022-09-28", "close": 1.55, "volume": 6066.0}, {"date": "2022-09-29", "close": 1.58, "volume": 16097.0}, {"date": "2022-09-30", "close": 1.51, "volume": 50125.0}, {"date": "2022-10-03", "close": 1.53, "volume": 5820.0}, {"date": "2022-10-04", "close": 1.55, "volume": 624644.0}, {"date": "2022-10-05", "close": 1.43, "volume": 161988.0}, {"date": "2022-10-06", "close": 1.49, "volume": 30674.0}, {"date": "2022-10-07", "close": 1.44, "volume": 38699.0}, {"date": "2022-10-10", "close": 1.455, "volume": 24382.0}, {"date": "2022-10-11", "close": 1.4, "volume": 98273.0}, {"date": "2022-10-12", "close": 1.43, "volume": 38861.0}, {"date": "2022-10-13", "close": 1.4, "volume": 123121.0}, {"date": "2022-10-14", "close": 1.43, "volume": 56558.0}, {"date": "2022-10-17", "close": 1.45, "volume": 62176.0}, {"date": "2022-10-18", "close": 1.49, "volume": 48196.0}, {"date": "2022-10-19", "close": 1.47, "volume": 18059.0}, {"date": "2022-10-20", "close": 1.51, "volume": 15268.0}, {"date": "2022-10-21", "close": 1.48, "volume": 27772.0}, {"date": "2022-10-24", "close": 1.5, "volume": 25454.0}, {"date": "2022-10-25", "close": 1.46, "volume": 61865.0}, {"date": "2022-10-26", "close": 1.49, "volume": 22169.0}, {"date": "2022-10-27", "close": 1.51, "volume": 14819.0}, {"date": "2022-10-28", "close": 1.5, "volume": 7979.0}, {"date": "2022-10-31", "close": 1.46, "volume": 8591.0}, {"date": "2022-11-01", "close": 1.48, "volume": 94500.0}, {"date": "2022-11-02", "close": 1.48, "volume": 99063.0}, {"date": "2022-11-03", "close": 1.51, "volume": 31433.0}, {"date": "2022-11-04", "close": 1.53, "volume": 12778.0}, {"date": "2022-11-07", "close": 1.45, "volume": 61695.0}, {"date": "2022-11-08", "close": 1.46, "volume": 197177.0}, {"date": "2022-11-09", "close": 1.5, "volume": 21747.0}, {"date": "2022-11-10", "close": 1.53, "volume": 13416.0}, {"date": "2022-11-11", "close": 1.56, "volume": 87631.0}, {"date": "2022-11-14", "close": 1.56, "volume": 5382.0}, {"date": "2022-11-15", "close": 1.54, "volume": 7028.0}, {"date": "2022-11-16", "close": 1.49, "volume": 115999.0}, {"date": "2022-11-17", "close": 1.73, "volume": 116661.0}, {"date": "2022-11-18", "close": 1.58, "volume": 876934.0}, {"date": "2022-11-21", "close": 1.5, "volume": 50492.0}, {"date": "2022-11-22", "close": 1.51, "volume": 38212.0}, {"date": "2022-11-23", "close": 1.4515, "volume": 57243.0}, {"date": "2022-11-25", "close": 1.48, "volume": 12756.0}, {"date": "2022-11-28", "close": 1.48, "volume": 3054.0}, {"date": "2022-11-29", "close": 1.49, "volume": 29857.0}, {"date": "2022-11-30", "close": 1.52, "volume": 10342.0}, {"date": "2022-12-01", "close": 1.51, "volume": 13323.0}, {"date": "2022-12-02", "close": 1.51, "volume": 23885.0}, {"date": "2022-12-05", "close": 1.5, "volume": 5360.0}, {"date": "2022-12-06", "close": 1.5193, "volume": 7104.0}, {"date": "2022-12-07", "close": 1.51, "volume": 14847.0}, {"date": "2022-12-08", "close": 1.5146, "volume": 6257.0}, {"date": "2022-12-09", "close": 1.52, "volume": 47791.0}, {"date": "2022-12-12", "close": 1.52, "volume": 30817.0}, {"date": "2022-12-13", "close": 1.51, "volume": 28047.0}, {"date": "2022-12-14", "close": 1.51, "volume": 3339.0}, {"date": "2022-12-15", "close": 1.54, "volume": 19763.0}, {"date": "2022-12-16", "close": 1.54, "volume": 5529.0}, {"date": "2022-12-19", "close": 1.5101, "volume": 27496.0}, {"date": "2022-12-20", "close": 1.5, "volume": 4078.0}, {"date": "2022-12-21", "close": 1.51, "volume": 41437.0}, {"date": "2022-12-22", "close": 1.53, "volume": 34111.0}, {"date": "2022-12-23", "close": 1.48, "volume": 15065.0}, {"date": "2022-12-27", "close": 1.43, "volume": 59775.0}, {"date": "2022-12-28", "close": 1.43, "volume": 20438.0}, {"date": "2022-12-29", "close": 1.3818, "volume": 33652.0}, {"date": "2022-12-30", "close": 1.32, "volume": 57687.0}, {"date": "2023-01-03", "close": 1.4, "volume": 151278.0}, {"date": "2023-01-04", "close": 1.49, "volume": 87380.0}, {"date": "2023-01-05", "close": 1.4932, "volume": 31251.0}, {"date": "2023-01-06", "close": 1.56, "volume": 41688.0}, {"date": "2023-01-09", "close": 1.64, "volume": 16526.0}, {"date": "2023-01-10", "close": 1.6801, "volume": 24406.0}, {"date": "2023-01-11", "close": 1.8, "volume": 40888.0}, {"date": "2023-01-12", "close": 2.08, "volume": 61886.0}, {"date": "2023-01-13", "close": 2.2, "volume": 75049.0}, {"date": "2023-01-17", "close": 2.37, "volume": 60480.0}, {"date": "2023-01-18", "close": 2.32, "volume": 29719.0}, {"date": "2023-01-19", "close": 2.36, "volume": 42513.0}, {"date": "2023-01-20", "close": 2.59, "volume": 85266.0}, {"date": "2023-01-23", "close": 2.99, "volume": 233140.0}, {"date": "2023-01-24", "close": 3.08, "volume": 940198.0}, {"date": "2023-01-25", "close": 3.43, "volume": 387639.0}, {"date": "2023-01-26", "close": 3.56, "volume": 848236.0}, {"date": "2023-01-27", "close": 3.89, "volume": 830806.0}, {"date": "2023-01-30", "close": 4.05, "volume": 977457.0}, {"date": "2023-01-31", "close": 4.2, "volume": 1129393.0}, {"date": "2023-02-01", "close": 4.25, "volume": 1196243.0}, {"date": "2023-02-02", "close": 3.8, "volume": 1168511.0}, {"date": "2023-02-03", "close": 3.635, "volume": 350438.0}, {"date": "2023-02-06", "close": 4.09, "volume": 697100.0}, {"date": "2023-02-07", "close": 3.81, "volume": 709314.0}, {"date": "2023-02-08", "close": 3.16, "volume": 734045.0}, {"date": "2023-02-09", "close": 2.945, "volume": 205993.0}, {"date": "2023-02-10", "close": 3.21, "volume": 152971.0}, {"date": "2023-02-13", "close": 3.09, "volume": 515259.0}, {"date": "2023-02-14", "close": 3.065, "volume": 387329.0}, {"date": "2023-02-15", "close": 3.12, "volume": 355383.0}, {"date": "2023-02-16", "close": 3.09, "volume": 187582.0}, {"date": "2023-02-17", "close": 3.53, "volume": 503164.0}, {"date": "2023-02-21", "close": 3.78, "volume": 754141.0}, {"date": "2023-02-22", "close": 3.34, "volume": 850850.0}, {"date": "2023-02-23", "close": 3.37, "volume": 369669.0}, {"date": "2023-02-24", "close": 3.55, "volume": 1394495.0}, {"date": "2023-02-27", "close": 3.55, "volume": 956295.0}, {"date": "2023-02-28", "close": 2.64, "volume": 974431.0}, {"date": "2023-03-01", "close": 2.2, "volume": 396584.0}, {"date": "2023-03-02", "close": 1.87, "volume": 558500.0}, {"date": "2023-03-03", "close": 1.88, "volume": 298944.0}, {"date": "2023-03-06", "close": 1.67, "volume": 391654.0}, {"date": "2023-03-07", "close": 1.69, "volume": 59543.0}, {"date": "2023-03-08", "close": 1.68, "volume": 261211.0}, {"date": "2023-03-09", "close": 1.6, "volume": 160649.0}, {"date": "2023-03-10", "close": 1.6, "volume": 294204.0}, {"date": "2023-03-13", "close": 1.48, "volume": 191342.0}, {"date": "2023-03-14", "close": 1.46, "volume": 191027.0}, {"date": "2023-03-15", "close": 1.49, "volume": 140444.0}, {"date": "2023-03-16", "close": 1.5, "volume": 78817.0}, {"date": "2023-03-17", "close": 1.64, "volume": 204461.0}, {"date": "2023-03-20", "close": 1.58, "volume": 59708.0}, {"date": "2023-03-21", "close": 1.66, "volume": 46053.0}, {"date": "2023-03-22", "close": 1.77, "volume": 288284.0}, {"date": "2023-03-23", "close": 1.68, "volume": 114535.0}, {"date": "2023-03-24", "close": 1.74, "volume": 142111.0}, {"date": "2023-03-27", "close": 1.97, "volume": 88064.0}, {"date": "2023-03-28", "close": 1.94, "volume": 96555.0}, {"date": "2023-03-29", "close": 2.03, "volume": 12710.0}, {"date": "2023-03-30", "close": 2.11, "volume": 58323.0}, {"date": "2023-03-31", "close": 2.13, "volume": 43547.0}, {"date": "2023-04-03", "close": 2.09, "volume": 62739.0}, {"date": "2023-04-04", "close": 1.935, "volume": 51676.0}, {"date": "2023-04-05", "close": 1.85, "volume": 57898.0}, {"date": "2023-04-06", "close": 1.929, "volume": 32123.0}, {"date": "2023-04-10", "close": 1.83, "volume": 56967.0}, {"date": "2023-04-11", "close": 2.07, "volume": 97099.0}, {"date": "2023-04-12", "close": 2.02, "volume": 41075.0}, {"date": "2023-04-13", "close": 2.05, "volume": 18554.0}, {"date": "2023-04-14", "close": 1.95, "volume": 33572.0}, {"date": "2023-04-17", "close": 1.95, "volume": 31651.0}, {"date": "2023-04-18", "close": 1.94, "volume": 21718.0}, {"date": "2023-04-19", "close": 1.89, "volume": 88824.0}, {"date": "2023-04-20", "close": 1.92, "volume": 9101.0}, {"date": "2023-04-21", "close": 1.91, "volume": 8972.0}, {"date": "2023-04-24", "close": 1.88, "volume": 20183.0}, {"date": "2023-04-25", "close": 1.87, "volume": 80358.0}, {"date": "2023-04-26", "close": 1.81, "volume": 33401.0}, {"date": "2023-04-27", "close": 1.87, "volume": 32508.0}, {"date": "2023-04-28", "close": 1.86, "volume": 29269.0}, {"date": "2023-05-01", "close": 1.84, "volume": 33408.0}, {"date": "2023-05-02", "close": 1.9, "volume": 31209.0}, {"date": "2023-05-03", "close": 1.91, "volume": 39779.0}, {"date": "2023-05-04", "close": 1.87, "volume": 77180.0}, {"date": "2023-05-05", "close": 1.92, "volume": 55074.0}, {"date": "2023-05-08", "close": 1.9499, "volume": 268520.0}, {"date": "2023-05-09", "close": 2.26, "volume": 313322.0}, {"date": "2023-05-10", "close": 2.42, "volume": 111227.0}, {"date": "2023-05-11", "close": 2.47, "volume": 15409.0}, {"date": "2023-05-12", "close": 2.57, "volume": 37169.0}, {"date": "2023-05-15", "close": 2.5, "volume": 48899.0}, {"date": "2023-05-16", "close": 2.56, "volume": 26445.0}, {"date": "2023-05-17", "close": 2.61, "volume": 39945.0}, {"date": "2023-05-18", "close": 2.66, "volume": 131664.0}, {"date": "2023-05-19", "close": 2.82, "volume": 33759.0}, {"date": "2023-05-22", "close": 2.91, "volume": 89751.0}, {"date": "2023-05-23", "close": 2.78, "volume": 72715.0}, {"date": "2023-05-24", "close": 2.84, "volume": 28531.0}, {"date": "2023-05-25", "close": 2.82, "volume": 18443.0}, {"date": "2023-05-26", "close": 2.85, "volume": 23038.0}, {"date": "2023-05-30", "close": 2.7973, "volume": 52835.0}, {"date": "2023-05-31", "close": 2.81, "volume": 54812.0}, {"date": "2023-06-01", "close": 2.63, "volume": 48327.0}, {"date": "2023-06-02", "close": 2.66, "volume": 55660.0}, {"date": "2023-06-05", "close": 2.71, "volume": 56216.0}, {"date": "2023-06-06", "close": 2.59, "volume": 69765.0}, {"date": "2023-06-07", "close": 2.58, "volume": 20239.0}, {"date": "2023-06-08", "close": 2.53, "volume": 18747.0}, {"date": "2023-06-09", "close": 2.42, "volume": 58605.0}, {"date": "2023-06-12", "close": 2.31, "volume": 160013.0}, {"date": "2023-06-13", "close": 2.3, "volume": 50959.0}, {"date": "2023-06-14", "close": 2.29, "volume": 59602.0}, {"date": "2023-06-15", "close": 2.35, "volume": 58671.0}, {"date": "2023-06-16", "close": 2.49, "volume": 323275.0}, {"date": "2023-06-20", "close": 2.42, "volume": 44086.0}, {"date": "2023-06-21", "close": 2.42, "volume": 46416.0}, {"date": "2023-06-22", "close": 2.53, "volume": 40732.0}, {"date": "2023-06-23", "close": 2.43, "volume": 28500.0}, {"date": "2023-06-26", "close": 2.87, "volume": 1471487.0}, {"date": "2023-06-27", "close": 3.42, "volume": 1917657.0}, {"date": "2023-06-28", "close": 3.27, "volume": 1324013.0}, {"date": "2023-06-29", "close": 2.82, "volume": 895627.0}, {"date": "2023-06-30", "close": 1.87, "volume": 1653758.0}, {"date": "2023-07-03", "close": 1.87, "volume": 371232.0}, {"date": "2023-07-05", "close": 1.79, "volume": 160080.0}, {"date": "2023-07-06", "close": 1.76, "volume": 197329.0}, {"date": "2023-07-07", "close": 1.88, "volume": 205653.0}, {"date": "2023-07-10", "close": 1.9, "volume": 89594.0}, {"date": "2023-07-11", "close": 1.878, "volume": 31934.0}, {"date": "2023-07-12", "close": 1.85, "volume": 21171.0}, {"date": "2023-07-13", "close": 1.82, "volume": 94937.0}, {"date": "2023-07-14", "close": 1.78, "volume": 110666.0}, {"date": "2023-07-17", "close": 1.86, "volume": 103976.0}, {"date": "2023-07-18", "close": 1.78, "volume": 90246.0}, {"date": "2023-07-19", "close": 1.75, "volume": 48533.0}, {"date": "2023-07-20", "close": 1.72, "volume": 33667.0}, {"date": "2023-07-21", "close": 1.72, "volume": 20010.0}, {"date": "2023-07-24", "close": 1.76, "volume": 112177.0}, {"date": "2023-07-25", "close": 1.69, "volume": 21374.0}, {"date": "2023-07-26", "close": 1.72, "volume": 18104.0}, {"date": "2023-07-27", "close": 1.69, "volume": 88257.0}, {"date": "2023-07-28", "close": 1.7386, "volume": 17820.0}, {"date": "2023-07-31", "close": 1.77, "volume": 14991.0}, {"date": "2023-08-01", "close": 1.75, "volume": 112104.0}, {"date": "2023-08-02", "close": 1.72, "volume": 6359.0}, {"date": "2023-08-03", "close": 1.78, "volume": 35033.0}, {"date": "2023-08-04", "close": 1.72, "volume": 12676.0}, {"date": "2023-08-07", "close": 1.72, "volume": 22741.0}, {"date": "2023-08-08", "close": 1.79, "volume": 29978.0}, {"date": "2023-08-09", "close": 1.73, "volume": 300352.0}, {"date": "2023-08-10", "close": 2.07, "volume": 403299.0}, {"date": "2023-08-11", "close": 2.12, "volume": 96378.0}, {"date": "2023-08-14", "close": 1.97, "volume": 32359.0}, {"date": "2023-08-15", "close": 2.08, "volume": 62269.0}, {"date": "2023-08-16", "close": 2.03, "volume": 15686.0}, {"date": "2023-08-17", "close": 2.03, "volume": 45550.0}, {"date": "2023-08-18", "close": 2.0, "volume": 6746.0}, {"date": "2023-08-21", "close": 1.95, "volume": 10513.0}, {"date": "2023-08-22", "close": 1.91, "volume": 17381.0}, {"date": "2023-08-23", "close": 1.915, "volume": 4114.0}, {"date": "2023-08-24", "close": 1.92, "volume": 16329.0}, {"date": "2023-08-25", "close": 1.9158, "volume": 23824.0}, {"date": "2023-08-28", "close": 2.05, "volume": 17356.0}, {"date": "2023-08-29", "close": 1.9999, "volume": 32135.0}, {"date": "2023-08-30", "close": 2.06, "volume": 20551.0}, {"date": "2023-08-31", "close": 2.03, "volume": 18632.0}, {"date": "2023-09-01", "close": 2.05, "volume": 33901.0}, {"date": "2023-09-05", "close": 2.195, "volume": 123852.0}, {"date": "2023-09-06", "close": 2.23, "volume": 59628.0}, {"date": "2023-09-07", "close": 2.18, "volume": 29966.0}, {"date": "2023-09-08", "close": 2.15, "volume": 28228.0}, {"date": "2023-09-11", "close": 2.18, "volume": 26176.0}, {"date": "2023-09-12", "close": 2.05, "volume": 33768.0}, {"date": "2023-09-13", "close": 2.15, "volume": 91795.0}, {"date": "2023-09-14", "close": 2.16, "volume": 21502.0}, {"date": "2023-09-15", "close": 2.13, "volume": 18921.0}, {"date": "2023-09-18", "close": 2.13, "volume": 23842.0}, {"date": "2023-09-19", "close": 2.13, "volume": 28369.0}, {"date": "2023-09-20", "close": 2.05, "volume": 5056.0}, {"date": "2023-09-21", "close": 1.95, "volume": 47886.0}, {"date": "2023-09-22", "close": 1.99, "volume": 52917.0}, {"date": "2023-09-25", "close": 1.93, "volume": 72076.0}, {"date": "2023-09-26", "close": 1.81, "volume": 185141.0}, {"date": "2023-09-27", "close": 1.81, "volume": 16656.0}, {"date": "2023-09-28", "close": 1.81, "volume": 9607.0}, {"date": "2023-09-29", "close": 1.81, "volume": 23091.0}, {"date": "2023-10-02", "close": 1.85, "volume": 82381.0}, {"date": "2023-10-03", "close": 1.82, "volume": 18646.0}, {"date": "2023-10-04", "close": 1.89, "volume": 17333.0}, {"date": "2023-10-05", "close": 1.93, "volume": 34854.0}, {"date": "2023-10-06", "close": 1.9, "volume": 59043.0}, {"date": "2023-10-09", "close": 1.9, "volume": 4749.0}, {"date": "2023-10-10", "close": 1.86, "volume": 33900.0}, {"date": "2023-10-11", "close": 1.83, "volume": 105567.0}, {"date": "2023-10-12", "close": 1.88, "volume": 17867.0}, {"date": "2023-10-13", "close": 1.81, "volume": 8234.0}, {"date": "2023-10-16", "close": 1.81, "volume": 42603.0}, {"date": "2023-10-17", "close": 1.86, "volume": 25912.0}, {"date": "2023-10-18", "close": 1.81, "volume": 43480.0}, {"date": "2023-10-19", "close": 1.66, "volume": 61789.0}, {"date": "2023-10-20", "close": 1.7, "volume": 25599.0}, {"date": "2023-10-23", "close": 1.64, "volume": 58399.0}, {"date": "2023-10-24", "close": 1.61, "volume": 14295.0}, {"date": "2023-10-25", "close": 1.6, "volume": 31039.0}, {"date": "2023-10-26", "close": 1.54, "volume": 27173.0}, {"date": "2023-10-27", "close": 1.57, "volume": 19728.0}, {"date": "2023-10-30", "close": 1.565, "volume": 4665.0}, {"date": "2023-10-31", "close": 1.56, "volume": 5221.0}, {"date": "2023-11-01", "close": 1.57, "volume": 3494.0}, {"date": "2023-11-02", "close": 1.62, "volume": 61478.0}, {"date": "2023-11-03", "close": 1.67, "volume": 68290.0}, {"date": "2023-11-06", "close": 1.71, "volume": 22453.0}, {"date": "2023-11-07", "close": 1.68, "volume": 80185.0}, {"date": "2023-11-08", "close": 1.72, "volume": 102798.0}, {"date": "2023-11-09", "close": 1.82, "volume": 32384.0}, {"date": "2023-11-10", "close": 1.85, "volume": 8117.0}, {"date": "2023-11-13", "close": 1.775, "volume": 3812.0}, {"date": "2023-11-14", "close": 1.82, "volume": 17080.0}, {"date": "2023-11-15", "close": 1.84, "volume": 30347.0}, {"date": "2023-11-16", "close": 1.7, "volume": 45997.0}, {"date": "2023-11-17", "close": 1.74, "volume": 21907.0}, {"date": "2023-11-20", "close": 1.73, "volume": 6254.0}, {"date": "2023-11-21", "close": 1.74, "volume": 15795.0}, {"date": "2023-11-22", "close": 1.74, "volume": 11152.0}, {"date": "2023-11-24", "close": 1.78, "volume": 7379.0}, {"date": "2023-11-27", "close": 1.82, "volume": 20671.0}, {"date": "2023-11-28", "close": 1.8199, "volume": 14553.0}, {"date": "2023-11-29", "close": 1.8, "volume": 42054.0}, {"date": "2023-11-30", "close": 1.82, "volume": 11644.0}, {"date": "2023-12-01", "close": 1.84, "volume": 7433.0}, {"date": "2023-12-04", "close": 1.89, "volume": 31462.0}, {"date": "2023-12-05", "close": 1.92, "volume": 16260.0}, {"date": "2023-12-06", "close": 1.94, "volume": 42441.0}, {"date": "2023-12-07", "close": 1.99, "volume": 43964.0}, {"date": "2023-12-08", "close": 2.0, "volume": 11855.0}, {"date": "2023-12-11", "close": 1.99, "volume": 13270.0}, {"date": "2023-12-12", "close": 1.95, "volume": 10653.0}, {"date": "2023-12-13", "close": 1.98, "volume": 5456.0}, {"date": "2023-12-14", "close": 1.94, "volume": 15613.0}, {"date": "2023-12-15", "close": 1.91, "volume": 11974.0}, {"date": "2023-12-18", "close": 1.94, "volume": 18353.0}, {"date": "2023-12-19", "close": 2.0, "volume": 30692.0}, {"date": "2023-12-20", "close": 2.3, "volume": 104857.0}, {"date": "2023-12-21", "close": 2.3, "volume": 79827.0}, {"date": "2023-12-22", "close": 2.31, "volume": 42934.0}, {"date": "2023-12-26", "close": 2.36, "volume": 10546.0}, {"date": "2023-12-27", "close": 2.36, "volume": 35001.0}, {"date": "2023-12-28", "close": 2.36, "volume": 27110.0}, {"date": "2023-12-29", "close": 2.34, "volume": 46607.0}, {"date": "2024-01-02", "close": 2.35, "volume": 9600.0}, {"date": "2024-01-03", "close": 2.38, "volume": 27472.0}, {"date": "2024-01-04", "close": 2.34, "volume": 45336.0}, {"date": "2024-01-05", "close": 2.37, "volume": 11557.0}, {"date": "2024-01-08", "close": 2.3501, "volume": 15905.0}, {"date": "2024-01-09", "close": 2.38, "volume": 23554.0}, {"date": "2024-01-10", "close": 2.59, "volume": 80521.0}, {"date": "2024-01-11", "close": 3.21, "volume": 355128.0}, {"date": "2024-01-12", "close": 3.08, "volume": 373709.0}, {"date": "2024-01-16", "close": 3.25, "volume": 196132.0}, {"date": "2024-01-17", "close": 3.18, "volume": 142819.0}, {"date": "2024-01-18", "close": 3.23, "volume": 69534.0}, {"date": "2024-01-19", "close": 3.11, "volume": 95365.0}, {"date": "2024-01-22", "close": 3.14, "volume": 68458.0}, {"date": "2024-01-23", "close": 3.25, "volume": 158364.0}, {"date": "2024-01-24", "close": 3.84, "volume": 197310.0}, {"date": "2024-01-25", "close": 4.11, "volume": 419581.0}, {"date": "2024-01-26", "close": 4.23, "volume": 275251.0}, {"date": "2024-01-29", "close": 4.12, "volume": 256384.0}, {"date": "2024-01-30", "close": 4.23, "volume": 72462.0}, {"date": "2024-01-31", "close": 4.26, "volume": 199490.0}, {"date": "2024-02-01", "close": 4.57, "volume": 116053.0}, {"date": "2024-02-02", "close": 4.975, "volume": 437520.0}, {"date": "2024-02-05", "close": 4.76, "volume": 415783.0}, {"date": "2024-02-06", "close": 4.97, "volume": 189586.0}, {"date": "2024-02-07", "close": 4.385, "volume": 437518.0}, {"date": "2024-02-08", "close": 4.28, "volume": 276845.0}, {"date": "2024-02-09", "close": 4.84, "volume": 81608.0}, {"date": "2024-02-12", "close": 4.6, "volume": 195425.0}, {"date": "2024-02-13", "close": 4.28, "volume": 63905.0}, {"date": "2024-02-14", "close": 4.71, "volume": 36102.0}, {"date": "2024-02-15", "close": 4.67, "volume": 67774.0}, {"date": "2024-02-16", "close": 4.57, "volume": 42101.0}, {"date": "2024-02-20", "close": 4.66, "volume": 69932.0}, {"date": "2024-02-21", "close": 4.88, "volume": 92294.0}, {"date": "2024-02-22", "close": 4.74, "volume": 34043.0}, {"date": "2024-02-23", "close": 4.82, "volume": 21288.0}, {"date": "2024-02-26", "close": 4.53, "volume": 106887.0}, {"date": "2024-02-27", "close": 4.8257, "volume": 42900.0}, {"date": "2024-02-28", "close": 4.69, "volume": 101657.0}, {"date": "2024-02-29", "close": 4.71, "volume": 23253.0}, {"date": "2024-03-01", "close": 4.71, "volume": 12687.0}, {"date": "2024-03-04", "close": 4.62, "volume": 76819.0}, {"date": "2024-03-05", "close": 4.55, "volume": 90508.0}, {"date": "2024-03-06", "close": 4.7, "volume": 83909.0}, {"date": "2024-03-07", "close": 4.79, "volume": 102728.0}, {"date": "2024-03-08", "close": 4.85, "volume": 32530.0}, {"date": "2024-03-11", "close": 4.79, "volume": 113944.0}, {"date": "2024-03-12", "close": 4.89, "volume": 88619.0}, {"date": "2024-03-13", "close": 4.93, "volume": 67547.0}, {"date": "2024-03-14", "close": 4.75, "volume": 122826.0}, {"date": "2024-03-15", "close": 4.07, "volume": 364883.0}, {"date": "2024-03-18", "close": 4.41, "volume": 138562.0}, {"date": "2024-03-19", "close": 4.4, "volume": 90123.0}, {"date": "2024-03-20", "close": 2.78, "volume": 749560.0}, {"date": "2024-03-21", "close": 2.35, "volume": 636785.0}, {"date": "2024-03-22", "close": 2.57, "volume": 118761.0}, {"date": "2024-03-25", "close": 2.46, "volume": 195090.0}, {"date": "2024-03-26", "close": 2.78, "volume": 93444.0}, {"date": "2024-03-27", "close": 3.16, "volume": 111284.0}, {"date": "2024-03-28", "close": 3.08, "volume": 102968.0}, {"date": "2024-04-01", "close": 3.06, "volume": 25403.0}, {"date": "2024-04-02", "close": 3.14, "volume": 73891.0}, {"date": "2024-04-03", "close": 3.115, "volume": 54810.0}, {"date": "2024-04-04", "close": 3.27, "volume": 82262.0}, {"date": "2024-04-05", "close": 3.27, "volume": 12176.0}, {"date": "2024-04-08", "close": 3.5, "volume": 13754.0}, {"date": "2024-04-09", "close": 3.4, "volume": 15020.0}, {"date": "2024-04-10", "close": 3.47, "volume": 16269.0}, {"date": "2024-04-11", "close": 4.025, "volume": 58460.0}, {"date": "2024-04-12", "close": 3.71, "volume": 181869.0}, {"date": "2024-04-15", "close": 3.63, "volume": 65761.0}, {"date": "2024-04-16", "close": 3.86, "volume": 27185.0}, {"date": "2024-04-17", "close": 3.81, "volume": 11551.0}, {"date": "2024-04-18", "close": 3.815, "volume": 4747.0}, {"date": "2024-04-19", "close": 3.53, "volume": 53450.0}, {"date": "2024-04-22", "close": 3.45, "volume": 33902.0}, {"date": "2024-04-23", "close": 3.66, "volume": 17280.0}, {"date": "2024-04-24", "close": 3.55, "volume": 17029.0}, {"date": "2024-04-25", "close": 3.615, "volume": 4921.0}, {"date": "2024-04-26", "close": 3.75, "volume": 10608.0}, {"date": "2024-04-29", "close": 3.695, "volume": 2516.0}, {"date": "2024-04-30", "close": 3.575, "volume": 5932.0}, {"date": "2024-05-01", "close": 3.43, "volume": 73519.0}, {"date": "2024-05-02", "close": 3.51, "volume": 12310.0}, {"date": "2024-05-03", "close": 3.58, "volume": 5002.0}, {"date": "2024-05-06", "close": 3.4, "volume": 8892.0}, {"date": "2024-05-07", "close": 3.2, "volume": 55591.0}, {"date": "2024-05-08", "close": 3.19, "volume": 10137.0}, {"date": "2024-05-09", "close": 3.24, "volume": 20111.0}, {"date": "2024-05-10", "close": 3.1, "volume": 21833.0}, {"date": "2024-05-13", "close": 3.2101, "volume": 3558.0}, {"date": "2024-05-14", "close": 3.12, "volume": 8500.0}, {"date": "2024-05-15", "close": 3.17, "volume": 2039.0}, {"date": "2024-05-16", "close": 3.262, "volume": 10272.0}, {"date": "2024-05-17", "close": 3.21, "volume": 3021.0}, {"date": "2024-05-20", "close": 3.27, "volume": 10706.0}, {"date": "2024-05-21", "close": 3.18, "volume": 4723.0}, {"date": "2024-05-22", "close": 3.2873, "volume": 6190.0}, {"date": "2024-05-23", "close": 3.33, "volume": 10949.0}, {"date": "2024-05-24", "close": 3.3, "volume": 13552.0}, {"date": "2024-05-28", "close": 3.44, "volume": 15918.0}, {"date": "2024-05-29", "close": 3.67, "volume": 16165.0}, {"date": "2024-05-30", "close": 3.72, "volume": 38586.0}, {"date": "2024-05-31", "close": 3.64, "volume": 15004.0}, {"date": "2024-06-03", "close": 3.82, "volume": 20650.0}, {"date": "2024-06-04", "close": 3.7, "volume": 17765.0}, {"date": "2024-06-05", "close": 3.67, "volume": 5464.0}, {"date": "2024-06-06", "close": 3.65, "volume": 25998.0}, {"date": "2024-06-07", "close": 3.625, "volume": 27557.0}, {"date": "2024-06-10", "close": 3.61, "volume": 10364.0}, {"date": "2024-06-11", "close": 3.69, "volume": 14693.0}, {"date": "2024-06-12", "close": 3.668, "volume": 12562.0}, {"date": "2024-06-13", "close": 3.71, "volume": 13152.0}, {"date": "2024-06-14", "close": 3.7253, "volume": 12116.0}, {"date": "2024-06-17", "close": 3.915, "volume": 41923.0}, {"date": "2024-06-18", "close": 3.82, "volume": 77047.0}, {"date": "2024-06-20", "close": 4.28, "volume": 54442.0}, {"date": "2024-06-21", "close": 4.28, "volume": 41261.0}, {"date": "2024-06-24", "close": 4.28, "volume": 9117.0}, {"date": "2024-06-25", "close": 4.23, "volume": 9644.0}, {"date": "2024-06-26", "close": 4.19, "volume": 16318.0}, {"date": "2024-06-27", "close": 4.02, "volume": 32685.0}, {"date": "2024-06-28", "close": 4.02, "volume": 32012.0}, {"date": "2024-07-01", "close": 3.89, "volume": 38724.0}, {"date": "2024-07-02", "close": 3.89, "volume": 8977.0}, {"date": "2024-07-03", "close": 3.89, "volume": 14198.0}, {"date": "2024-07-05", "close": 4.1, "volume": 6649.0}, {"date": "2024-07-08", "close": 4.13, "volume": 6723.0}, {"date": "2024-07-09", "close": 4.11, "volume": 17164.0}, {"date": "2024-07-10", "close": 4.06, "volume": 1986.0}, {"date": "2024-07-11", "close": 4.12, "volume": 12222.0}, {"date": "2024-07-12", "close": 4.18, "volume": 9531.0}, {"date": "2024-07-15", "close": 4.1734, "volume": 7917.0}, {"date": "2024-07-16", "close": 4.3425, "volume": 66236.0}, {"date": "2024-07-17", "close": 4.34, "volume": 13877.0}, {"date": "2024-07-18", "close": 4.39, "volume": 34045.0}, {"date": "2024-07-19", "close": 4.62, "volume": 85275.0}, {"date": "2024-07-22", "close": 4.61, "volume": 59386.0}, {"date": "2024-07-23", "close": 4.47, "volume": 12116.0}, {"date": "2024-07-24", "close": 4.47, "volume": 8841.0}, {"date": "2024-07-25", "close": 4.3, "volume": 9797.0}, {"date": "2024-07-26", "close": 4.45, "volume": 6191.0}, {"date": "2024-07-29", "close": 4.53, "volume": 38122.0}, {"date": "2024-07-30", "close": 4.61, "volume": 13977.0}, {"date": "2024-07-31", "close": 4.68, "volume": 11273.0}, {"date": "2024-08-01", "close": 4.35, "volume": 15257.0}, {"date": "2024-08-02", "close": 4.21, "volume": 54461.0}, {"date": "2024-08-05", "close": 3.78, "volume": 434133.0}, {"date": "2024-08-06", "close": 4.05, "volume": 48614.0}, {"date": "2024-08-07", "close": 3.92, "volume": 29942.0}, {"date": "2024-08-08", "close": 3.99, "volume": 10746.0}, {"date": "2024-08-09", "close": 4.02, "volume": 11824.0}, {"date": "2024-08-12", "close": 4.0, "volume": 93471.0}, {"date": "2024-08-13", "close": 3.9, "volume": 52559.0}, {"date": "2024-08-14", "close": 4.05, "volume": 48953.0}, {"date": "2024-08-15", "close": 4.05, "volume": 28098.0}, {"date": "2024-08-16", "close": 4.1, "volume": 23905.0}, {"date": "2024-08-19", "close": 3.985, "volume": 53109.0}, {"date": "2024-08-20", "close": 4.05, "volume": 29370.0}, {"date": "2024-08-21", "close": 4.09, "volume": 55464.0}, {"date": "2024-08-22", "close": 4.5, "volume": 138333.0}, {"date": "2024-08-23", "close": 4.9, "volume": 136135.0}, {"date": "2024-08-26", "close": 5.07, "volume": 478952.0}, {"date": "2024-08-27", "close": 4.75, "volume": 215279.0}, {"date": "2024-08-28", "close": 4.79, "volume": 210727.0}, {"date": "2024-08-29", "close": 5.46, "volume": 344144.0}, {"date": "2024-08-30", "close": 3.21, "volume": 1587059.0}, {"date": "2024-09-03", "close": 2.96, "volume": 292319.0}, {"date": "2024-09-04", "close": 2.72, "volume": 207700.0}, {"date": "2024-09-05", "close": 2.72, "volume": 166955.0}, {"date": "2024-09-06", "close": 2.96, "volume": 226845.0}, {"date": "2024-09-09", "close": 2.87, "volume": 48766.0}, {"date": "2024-09-10", "close": 2.87, "volume": 19639.0}, {"date": "2024-09-11", "close": 2.9, "volume": 41677.0}, {"date": "2024-09-12", "close": 2.82, "volume": 31456.0}, {"date": "2024-09-13", "close": 2.74, "volume": 38270.0}, {"date": "2024-09-16", "close": 2.83, "volume": 44672.0}, {"date": "2024-09-17", "close": 3.12, "volume": 66449.0}, {"date": "2024-09-18", "close": 2.86, "volume": 52287.0}, {"date": "2024-09-19", "close": 2.96, "volume": 20182.0}, {"date": "2024-09-20", "close": 2.99, "volume": 30232.0}, {"date": "2024-09-23", "close": 3.13, "volume": 46442.0}, {"date": "2024-09-24", "close": 3.22, "volume": 105921.0}, {"date": "2024-09-25", "close": 3.17, "volume": 44860.0}, {"date": "2024-09-26", "close": 3.065, "volume": 46193.0}, {"date": "2024-09-27", "close": 3.18, "volume": 50515.0}, {"date": "2024-09-30", "close": 3.23, "volume": 20121.0}, {"date": "2024-10-01", "close": 3.19, "volume": 15003.0}, {"date": "2024-10-02", "close": 3.12, "volume": 18183.0}, {"date": "2024-10-03", "close": 3.1, "volume": 8846.0}, {"date": "2024-10-04", "close": 3.19, "volume": 13639.0}, {"date": "2024-10-07", "close": 3.19, "volume": 14390.0}, {"date": "2024-10-08", "close": 3.07, "volume": 137197.0}, {"date": "2024-10-09", "close": 2.55, "volume": 193512.0}, {"date": "2024-10-10", "close": 2.64, "volume": 77895.0}, {"date": "2024-10-11", "close": 2.51, "volume": 55863.0}, {"date": "2024-10-14", "close": 2.39, "volume": 84220.0}, {"date": "2024-10-15", "close": 2.34, "volume": 102679.0}, {"date": "2024-10-16", "close": 2.52, "volume": 136817.0}, {"date": "2024-10-17", "close": 2.43, "volume": 308237.0}, {"date": "2024-10-18", "close": 2.34, "volume": 42832.0}, {"date": "2024-10-21", "close": 2.16, "volume": 86670.0}, {"date": "2024-10-22", "close": 2.11, "volume": 149134.0}, {"date": "2024-10-23", "close": 2.11, "volume": 26814.0}, {"date": "2024-10-24", "close": 2.01, "volume": 44589.0}, {"date": "2024-10-25", "close": 1.95, "volume": 40328.0}, {"date": "2024-10-28", "close": 2.05, "volume": 61262.0}, {"date": "2024-10-29", "close": 1.94, "volume": 20147.0}, {"date": "2024-10-30", "close": 1.91, "volume": 28675.0}, {"date": "2024-10-31", "close": 1.79, "volume": 79706.0}, {"date": "2024-11-01", "close": 1.89, "volume": 38885.0}, {"date": "2024-11-04", "close": 1.87, "volume": 23325.0}, {"date": "2024-11-05", "close": 1.79, "volume": 36848.0}, {"date": "2024-11-06", "close": 1.9, "volume": 27558.0}, {"date": "2024-11-07", "close": 1.98, "volume": 23491.0}, {"date": "2024-11-08", "close": 2.15, "volume": 77563.0}, {"date": "2024-11-11", "close": 1.99, "volume": 44502.0}, {"date": "2024-11-12", "close": 1.98, "volume": 25282.0}, {"date": "2024-11-13", "close": 1.84, "volume": 117310.0}, {"date": "2024-11-14", "close": 1.83, "volume": 32967.0}, {"date": "2024-11-15", "close": 1.83, "volume": 64093.0}, {"date": "2024-11-18", "close": 1.9, "volume": 54267.0}, {"date": "2024-11-19", "close": 1.83, "volume": 12906.0}, {"date": "2024-11-20", "close": 1.745, "volume": 45751.0}, {"date": "2024-11-21", "close": 1.776, "volume": 20037.0}, {"date": "2024-11-22", "close": 1.805, "volume": 25373.0}, {"date": "2024-11-25", "close": 2.01, "volume": 96899.0}, {"date": "2024-11-26", "close": 1.9102, "volume": 22138.0}, {"date": "2024-11-27", "close": 1.99, "volume": 32022.0}, {"date": "2024-11-29", "close": 1.97, "volume": 10815.0}, {"date": "2024-12-02", "close": 1.91, "volume": 43142.0}, {"date": "2024-12-03", "close": 1.95, "volume": 9754.0}, {"date": "2024-12-04", "close": 1.91, "volume": 32663.0}, {"date": "2024-12-05", "close": 1.86, "volume": 15876.0}, {"date": "2024-12-06", "close": 1.89, "volume": 25311.0}, {"date": "2024-12-09", "close": 1.91, "volume": 21052.0}, {"date": "2024-12-10", "close": 1.93, "volume": 51174.0}, {"date": "2024-12-11", "close": 1.96, "volume": 15264.0}, {"date": "2024-12-12", "close": 1.91, "volume": 5545.0}, {"date": "2024-12-13", "close": 1.82, "volume": 9973.0}, {"date": "2024-12-16", "close": 1.9, "volume": 9549.0}, {"date": "2024-12-17", "close": 1.8, "volume": 20003.0}, {"date": "2024-12-18", "close": 1.7, "volume": 55774.0}, {"date": "2024-12-19", "close": 1.5976, "volume": 119549.0}, {"date": "2024-12-20", "close": 1.68, "volume": 51845.0}, {"date": "2024-12-23", "close": 1.65, "volume": 149065.0}, {"date": "2024-12-24", "close": 1.655, "volume": 14347.0}, {"date": "2024-12-26", "close": 1.74, "volume": 68892.0}, {"date": "2024-12-27", "close": 2.15, "volume": 251217.0}, {"date": "2024-12-30", "close": 1.98, "volume": 99336.0}, {"date": "2024-12-31", "close": 1.99, "volume": 91272.0}, {"date": "2025-01-02", "close": 2.05, "volume": 39364.0}, {"date": "2025-01-03", "close": 2.03, "volume": 295627.0}, {"date": "2025-01-06", "close": 2.1824, "volume": 394334.0}, {"date": "2025-01-07", "close": 2.01, "volume": 104253.0}, {"date": "2025-01-08", "close": 1.985, "volume": 56499.0}, {"date": "2025-01-10", "close": 1.97, "volume": 100009.0}, {"date": "2025-01-13", "close": 1.93, "volume": 44718.0}, {"date": "2025-01-14", "close": 2.0, "volume": 28955.0}, {"date": "2025-01-15", "close": 1.945, "volume": 50494.0}, {"date": "2025-01-16", "close": 1.89, "volume": 48831.0}, {"date": "2025-01-17", "close": 1.98, "volume": 55052.0}, {"date": "2025-01-21", "close": 1.98, "volume": 34784.0}, {"date": "2025-01-22", "close": 1.9, "volume": 37091.0}, {"date": "2025-01-23", "close": 1.82, "volume": 121711.0}, {"date": "2025-01-24", "close": 1.83, "volume": 30599.0}, {"date": "2025-01-27", "close": 1.81, "volume": 34396.0}, {"date": "2025-01-28", "close": 1.86, "volume": 26902.0}, {"date": "2025-01-29", "close": 1.78, "volume": 23369.0}, {"date": "2025-01-30", "close": 1.77, "volume": 24141.0}, {"date": "2025-01-31", "close": 1.76, "volume": 29958.0}, {"date": "2025-02-03", "close": 1.94, "volume": 91546.0}, {"date": "2025-02-04", "close": 2.07, "volume": 41114.0}, {"date": "2025-02-05", "close": 2.06, "volume": 27888.0}, {"date": "2025-02-06", "close": 1.985, "volume": 19985.0}, {"date": "2025-02-07", "close": 1.98, "volume": 61033.0}, {"date": "2025-02-10", "close": 2.08, "volume": 26746.0}, {"date": "2025-02-11", "close": 2.06, "volume": 33108.0}, {"date": "2025-02-12", "close": 2.06, "volume": 27328.0}, {"date": "2025-02-13", "close": 2.32, "volume": 129954.0}, {"date": "2025-02-14", "close": 2.15, "volume": 64147.0}, {"date": "2025-02-18", "close": 2.15, "volume": 16930.0}, {"date": "2025-02-19", "close": 2.14, "volume": 25086.0}, {"date": "2025-02-20", "close": 2.12, "volume": 24313.0}, {"date": "2025-02-21", "close": 2.06, "volume": 45120.0}, {"date": "2025-02-24", "close": 2.09, "volume": 11735.0}, {"date": "2025-02-25", "close": 2.01, "volume": 14501.0}, {"date": "2025-02-26", "close": 2.0, "volume": 15210.0}, {"date": "2025-02-27", "close": 1.98, "volume": 11254.0}, {"date": "2025-02-28", "close": 2.03, "volume": 12592.0}, {"date": "2025-03-03", "close": 1.95, "volume": 14002.0}, {"date": "2025-03-04", "close": 1.9, "volume": 37496.0}, {"date": "2025-03-05", "close": 1.95, "volume": 10441.0}, {"date": "2025-03-06", "close": 1.98, "volume": 12784.0}, {"date": "2025-03-07", "close": 1.98, "volume": 2840.0}, {"date": "2025-03-10", "close": 1.88, "volume": 35868.0}, {"date": "2025-03-11", "close": 1.87, "volume": 45483.0}, {"date": "2025-03-12", "close": 1.97, "volume": 23405.0}, {"date": "2025-03-13", "close": 1.98, "volume": 13710.0}, {"date": "2025-03-14", "close": 1.98, "volume": 10127.0}, {"date": "2025-03-17", "close": 1.98, "volume": 18326.0}, {"date": "2025-03-18", "close": 1.85, "volume": 19613.0}, {"date": "2025-03-19", "close": 1.92, "volume": 33386.0}, {"date": "2025-03-20", "close": 1.95, "volume": 44066.0}, {"date": "2025-03-21", "close": 1.82, "volume": 20396.0}, {"date": "2025-03-24", "close": 1.95, "volume": 33958.0}, {"date": "2025-03-25", "close": 1.89, "volume": 145981.0}, {"date": "2025-03-26", "close": 1.88, "volume": 22165.0}, {"date": "2025-03-27", "close": 1.83, "volume": 18622.0}, {"date": "2025-03-28", "close": 1.82, "volume": 24039.0}, {"date": "2025-03-31", "close": 1.74, "volume": 11572.0}, {"date": "2025-04-01", "close": 1.74, "volume": 26357.0}, {"date": "2025-04-02", "close": 1.77, "volume": 25203.0}, {"date": "2025-04-03", "close": 1.75, "volume": 62540.0}, {"date": "2025-04-04", "close": 1.72, "volume": 43167.0}, {"date": "2025-04-07", "close": 1.76, "volume": 62967.0}, {"date": "2025-04-08", "close": 1.67, "volume": 62249.0}, {"date": "2025-04-09", "close": 1.73, "volume": 48666.0}, {"date": "2025-04-10", "close": 1.66, "volume": 15307.0}, {"date": "2025-04-11", "close": 1.67, "volume": 21178.0}, {"date": "2025-04-14", "close": 1.71, "volume": 11750.0}, {"date": "2025-04-15", "close": 1.7, "volume": 4947.0}, {"date": "2025-04-16", "close": 1.71, "volume": 3599.0}, {"date": "2025-04-17", "close": 1.65, "volume": 68472.0}, {"date": "2025-04-21", "close": 1.91, "volume": 1110141.0}, {"date": "2025-04-22", "close": 1.72, "volume": 216135.0}, {"date": "2025-04-23", "close": 1.8, "volume": 85368.0}, {"date": "2025-04-24", "close": 1.89, "volume": 44890.0}, {"date": "2025-04-25", "close": 1.93, "volume": 46933.0}, {"date": "2025-04-28", "close": 1.865, "volume": 47253.0}, {"date": "2025-04-29", "close": 1.82, "volume": 103863.0}, {"date": "2025-04-30", "close": 1.82, "volume": 33706.0}, {"date": "2025-05-01", "close": 1.87, "volume": 12239.0}, {"date": "2025-05-02", "close": 1.9, "volume": 29645.0}, {"date": "2025-05-05", "close": 1.86, "volume": 8665.0}, {"date": "2025-05-06", "close": 1.805, "volume": 7730.0}, {"date": "2025-05-07", "close": 1.78, "volume": 22112.0}, {"date": "2025-05-08", "close": 1.84, "volume": 50139.0}, {"date": "2025-05-09", "close": 1.75, "volume": 37387.0}, {"date": "2025-05-12", "close": 1.78, "volume": 60443.0}, {"date": "2025-05-13", "close": 1.8, "volume": 19088.0}, {"date": "2025-05-14", "close": 1.88, "volume": 133039.0}, {"date": "2025-05-15", "close": 2.01, "volume": 136661.0}, {"date": "2025-05-16", "close": 2.02, "volume": 83251.0}, {"date": "2025-05-19", "close": 2.11, "volume": 91409.0}, {"date": "2025-05-20", "close": 1.98, "volume": 80882.0}, {"date": "2025-05-21", "close": 2.03, "volume": 128132.0}, {"date": "2025-05-22", "close": 2.07, "volume": 52952.0}, {"date": "2025-05-23", "close": 2.14, "volume": 87142.0}, {"date": "2025-05-27", "close": 2.28, "volume": 119373.0}, {"date": "2025-05-28", "close": 2.33, "volume": 444345.0}, {"date": "2025-05-29", "close": 2.1, "volume": 126182.0}, {"date": "2025-05-30", "close": 2.13, "volume": 27912.0}, {"date": "2025-06-02", "close": 2.2, "volume": 49005.0}, {"date": "2025-06-03", "close": 2.1608, "volume": 30999.0}, {"date": "2025-06-04", "close": 2.21, "volume": 40626.0}, {"date": "2025-06-05", "close": 2.1, "volume": 32280.0}, {"date": "2025-06-06", "close": 2.11, "volume": 59157.0}, {"date": "2025-06-09", "close": 2.065, "volume": 52705.0}, {"date": "2025-06-10", "close": 2.07, "volume": 12803.0}, {"date": "2025-06-11", "close": 2.03, "volume": 15482.0}, {"date": "2025-06-12", "close": 2.03, "volume": 12711.0}, {"date": "2025-06-13", "close": 1.985, "volume": 14552.0}, {"date": "2025-06-16", "close": 1.95, "volume": 31957.0}, {"date": "2025-06-17", "close": 1.94, "volume": 34470.0}, {"date": "2025-06-18", "close": 1.94, "volume": 10279.0}, {"date": "2025-06-20", "close": 1.99, "volume": 12997.0}, {"date": "2025-06-23", "close": 1.93, "volume": 51409.0}, {"date": "2025-06-24", "close": 2.22, "volume": 138701.0}, {"date": "2025-06-25", "close": 1.95, "volume": 81730.0}, {"date": "2025-06-26", "close": 1.92, "volume": 34817.0}, {"date": "2025-06-27", "close": 1.88, "volume": 36355.0}, {"date": "2025-06-30", "close": 1.89, "volume": 41521.0}, {"date": "2025-07-01", "close": 1.91, "volume": 32888.0}, {"date": "2025-07-02", "close": 1.92, "volume": 12208.0}, {"date": "2025-07-03", "close": 1.9, "volume": 18217.0}, {"date": "2025-07-07", "close": 1.9, "volume": 26026.0}, {"date": "2025-07-08", "close": 1.89, "volume": 15095.0}, {"date": "2025-07-09", "close": 1.88, "volume": 27919.0}, {"date": "2025-07-10", "close": 1.98, "volume": 36966.0}, {"date": "2025-07-11", "close": 1.975, "volume": 51540.0}, {"date": "2025-07-14", "close": 2.01, "volume": 32657.0}, {"date": "2025-07-15", "close": 1.97, "volume": 30887.0}, {"date": "2025-07-16", "close": 1.97, "volume": 14064.0}, {"date": "2025-07-17", "close": 2.19, "volume": 84912.0}, {"date": "2025-07-18", "close": 2.23, "volume": 85240.0}, {"date": "2025-07-21", "close": 2.08, "volume": 63577.0}, {"date": "2025-07-22", "close": 2.1, "volume": 25592.0}, {"date": "2025-07-23", "close": 2.06, "volume": 12663.0}, {"date": "2025-07-24", "close": 2.05, "volume": 21439.0}, {"date": "2025-07-25", "close": 2.0444, "volume": 9067.0}, {"date": "2025-07-28", "close": 1.9899, "volume": 25688.0}, {"date": "2025-07-29", "close": 2.03, "volume": 51228.0}, {"date": "2025-07-30", "close": 2.009, "volume": 6290.0}, {"date": "2025-07-31", "close": 1.98, "volume": 23671.0}, {"date": "2025-08-01", "close": 2.0, "volume": 182419.0}, {"date": "2025-08-04", "close": 1.97, "volume": 73675.0}, {"date": "2025-08-05", "close": 1.995, "volume": 51979.0}, {"date": "2025-08-06", "close": 1.94, "volume": 33106.0}, {"date": "2025-08-07", "close": 1.955, "volume": 34311.0}, {"date": "2025-08-08", "close": 1.91, "volume": 39922.0}, {"date": "2025-08-11", "close": 1.91, "volume": 97655.0}, {"date": "2025-08-12", "close": 2.0, "volume": 28342.0}, {"date": "2025-08-13", "close": 1.96, "volume": 178123.0}, {"date": "2025-08-14", "close": 1.95, "volume": 11025.0}, {"date": "2025-08-15", "close": 1.95, "volume": 24275.0}, {"date": "2025-08-18", "close": 1.93, "volume": 19735.0}, {"date": "2025-08-19", "close": 1.95, "volume": 3633.0}, {"date": "2025-08-20", "close": 1.9001, "volume": 62534.0}, {"date": "2025-08-21", "close": 1.9, "volume": 24381.0}, {"date": "2025-08-22", "close": 1.895, "volume": 36235.0}, {"date": "2025-08-25", "close": 1.99, "volume": 53334.0}, {"date": "2025-08-26", "close": 1.995, "volume": 63064.0}, {"date": "2025-08-27", "close": 1.97, "volume": 12194.0}, {"date": "2025-08-28", "close": 1.95, "volume": 12282.0}, {"date": "2025-08-29", "close": 1.93, "volume": 6458.0}, {"date": "2025-09-02", "close": 1.915, "volume": 19304.0}, {"date": "2025-09-03", "close": 1.91, "volume": 11186.0}, {"date": "2025-09-04", "close": 1.893, "volume": 8559.0}, {"date": "2025-09-05", "close": 1.89, "volume": 18158.0}, {"date": "2025-09-08", "close": 1.86, "volume": 5588.0}, {"date": "2025-09-09", "close": 1.9, "volume": 24021.0}, {"date": "2025-09-10", "close": 1.88, "volume": 6121.0}, {"date": "2025-09-11", "close": 1.89, "volume": 10456.0}, {"date": "2025-09-12", "close": 1.92, "volume": 3413.0}, {"date": "2025-09-15", "close": 2.0, "volume": 53067.0}, {"date": "2025-09-16", "close": 1.93, "volume": 42572.0}, {"date": "2025-09-17", "close": 2.37, "volume": 58804310.0}, {"date": "2025-09-18", "close": 2.44, "volume": 1064739.0}, {"date": "2025-09-19", "close": 2.2, "volume": 291580.0}, {"date": "2025-09-22", "close": 2.09, "volume": 250795.0}, {"date": "2025-09-23", "close": 1.99, "volume": 182292.0}, {"date": "2025-09-24", "close": 1.99, "volume": 123488.0}, {"date": "2025-09-25", "close": 1.94, "volume": 110229.0}, {"date": "2025-09-26", "close": 2.0, "volume": 71722.0}, {"date": "2025-09-29", "close": 1.99, "volume": 88412.0}, {"date": "2025-09-30", "close": 1.99, "volume": 37864.0}, {"date": "2025-10-01", "close": 2.04, "volume": 71142.0}, {"date": "2025-10-02", "close": 2.025, "volume": 59588.0}, {"date": "2025-10-03", "close": 2.02, "volume": 91524.0}, {"date": "2025-10-06", "close": 2.09, "volume": 151248.0}, {"date": "2025-10-07", "close": 2.03, "volume": 121166.0}, {"date": "2025-10-08", "close": 2.1, "volume": 175592.0}, {"date": "2025-10-09", "close": 2.03, "volume": 77524.0}, {"date": "2025-10-10", "close": 2.09, "volume": 118519.0}, {"date": "2025-10-13", "close": 2.0, "volume": 39965.0}, {"date": "2025-10-14", "close": 2.04, "volume": 45827.0}, {"date": "2025-10-15", "close": 2.01, "volume": 38713.0}, {"date": "2025-10-16", "close": 1.91, "volume": 129062.0}, {"date": "2025-10-17", "close": 1.93, "volume": 69296.0}, {"date": "2025-10-20", "close": 1.95, "volume": 16686.0}, {"date": "2025-10-21", "close": 2.1, "volume": 103517.0}, {"date": "2025-10-22", "close": 2.04, "volume": 26871.0}, {"date": "2025-10-23", "close": 2.0, "volume": 383674.0}, {"date": "2025-10-24", "close": 2.0, "volume": 32788.0}, {"date": "2025-10-27", "close": 2.07, "volume": 153339.0}, {"date": "2025-10-28", "close": 1.98, "volume": 85940.0}, {"date": "2025-10-29", "close": 2.02, "volume": 97551.0}, {"date": "2025-10-30", "close": 1.98, "volume": 18999.0}, {"date": "2025-10-31", "close": 1.97, "volume": 19275.0}, {"date": "2025-11-03", "close": 1.97, "volume": 38071.0}, {"date": "2025-11-04", "close": 1.93, "volume": 78980.0}, {"date": "2025-11-05", "close": 1.97, "volume": 30304.0}, {"date": "2025-11-06", "close": 1.92, "volume": 20922.0}, {"date": "2025-11-07", "close": 1.94, "volume": 44675.0}, {"date": "2025-11-10", "close": 1.98, "volume": 29432.0}, {"date": "2025-11-11", "close": 1.97, "volume": 10985.0}, {"date": "2025-11-12", "close": 1.97, "volume": 18003.0}, {"date": "2025-11-13", "close": 1.87, "volume": 138708.0}, {"date": "2025-11-14", "close": 1.87, "volume": 23466.0}, {"date": "2025-11-17", "close": 1.89, "volume": 14728.0}, {"date": "2025-11-18", "close": 1.86, "volume": 13159.0}, {"date": "2025-11-19", "close": 1.87, "volume": 21526.0}, {"date": "2025-11-20", "close": 1.84, "volume": 20072.0}, {"date": "2025-11-21", "close": 1.83, "volume": 21497.0}, {"date": "2025-11-24", "close": 1.83, "volume": 21146.0}, {"date": "2025-11-25", "close": 1.86, "volume": 10713.0}, {"date": "2025-11-26", "close": 1.82, "volume": 31100.0}, {"date": "2025-11-28", "close": 1.82, "volume": 4242.0}, {"date": "2025-12-01", "close": 1.83, "volume": 54399.0}, {"date": "2025-12-02", "close": 1.85, "volume": 11786.0}, {"date": "2025-12-03", "close": 1.84, "volume": 19611.0}, {"date": "2025-12-04", "close": 1.86, "volume": 12076.0}, {"date": "2025-12-05", "close": 1.87, "volume": 13625.0}, {"date": "2025-12-08", "close": 1.89, "volume": 5137.0}, {"date": "2025-12-09", "close": 1.94, "volume": 21742.0}, {"date": "2025-12-10", "close": 1.82, "volume": 51202.0}, {"date": "2025-12-11", "close": 1.82, "volume": 14217.0}, {"date": "2025-12-12", "close": 1.79, "volume": 14491.0}, {"date": "2025-12-15", "close": 1.79, "volume": 18972.0}, {"date": "2025-12-16", "close": 1.79, "volume": 20300.0}, {"date": "2025-12-17", "close": 1.79, "volume": 38766.0}, {"date": "2025-12-18", "close": 1.79, "volume": 15512.0}, {"date": "2025-12-19", "close": 1.77, "volume": 20212.0}, {"date": "2025-12-22", "close": 1.78, "volume": 10703.0}, {"date": "2025-12-23", "close": 1.77, "volume": 27424.0}, {"date": "2025-12-24", "close": 1.76, "volume": 14033.0}, {"date": "2025-12-26", "close": 1.76, "volume": 18715.0}, {"date": "2025-12-29", "close": 1.75, "volume": 76975.0}, {"date": "2025-12-30", "close": 1.72, "volume": 23631.0}, {"date": "2025-12-31", "close": 1.72, "volume": 43116.0}, {"date": "2026-01-02", "close": 1.73, "volume": 7497.0}, {"date": "2026-01-05", "close": 1.75, "volume": 5848.0}, {"date": "2026-01-06", "close": 1.765, "volume": 6735.0}, {"date": "2026-01-07", "close": 1.77, "volume": 12480.0}, {"date": "2026-01-08", "close": 1.78, "volume": 11605.0}, {"date": "2026-01-09", "close": 1.825, "volume": 27113.0}, {"date": "2026-01-12", "close": 1.85, "volume": 39472.0}, {"date": "2026-01-13", "close": 1.82, "volume": 30070.0}, {"date": "2026-01-14", "close": 1.82, "volume": 2646651.0}, {"date": "2026-01-15", "close": 1.82, "volume": 301577.0}, {"date": "2026-01-16", "close": 1.85, "volume": 91683.0}, {"date": "2026-01-20", "close": 1.8, "volume": 64349.0}, {"date": "2026-01-21", "close": 1.76, "volume": 41470.0}, {"date": "2026-01-22", "close": 1.8, "volume": 31456.0}, {"date": "2026-01-23", "close": 1.77, "volume": 41192.0}, {"date": "2026-01-26", "close": 1.77, "volume": 17724.0}, {"date": "2026-01-27", "close": 1.78, "volume": 17405.0}, {"date": "2026-01-28", "close": 1.77, "volume": 20003.0}, {"date": "2026-01-29", "close": 1.76, "volume": 17616.0}, {"date": "2026-01-30", "close": 1.74, "volume": 41115.0}, {"date": "2026-02-02", "close": 1.81, "volume": 46754.0}, {"date": "2026-02-03", "close": 1.75, "volume": 12134.0}, {"date": "2026-02-04", "close": 1.73, "volume": 44533.0}, {"date": "2026-02-05", "close": 1.69, "volume": 15775.0}, {"date": "2026-02-06", "close": 1.72, "volume": 33762.0}, {"date": "2026-02-09", "close": 1.73, "volume": 6009.0}, {"date": "2026-02-10", "close": 1.72, "volume": 6240.0}, {"date": "2026-02-11", "close": 1.68, "volume": 23170.0}, {"date": "2026-02-12", "close": 1.69, "volume": 12412.0}, {"date": "2026-02-13", "close": 1.685, "volume": 9609.0}, {"date": "2026-02-17", "close": 1.69, "volume": 16358.0}, {"date": "2026-02-18", "close": 1.69, "volume": 17049.0}, {"date": "2026-02-19", "close": 1.69, "volume": 18555.0}, {"date": "2026-02-20", "close": 1.68, "volume": 10775.0}, {"date": "2026-02-23", "close": 1.67, "volume": 30049.0}, {"date": "2026-02-24", "close": 1.68, "volume": 13158.0}, {"date": "2026-02-25", "close": 1.7, "volume": 23146.0}, {"date": "2026-02-26", "close": 1.72, "volume": 27850.0}, {"date": "2026-02-27", "close": 1.69, "volume": 17585.0}, {"date": "2026-03-02", "close": 1.67, "volume": 29868.0}, {"date": "2026-03-03", "close": 1.66, "volume": 16627.0}, {"date": "2026-03-04", "close": 1.67, "volume": 11307.0}, {"date": "2026-03-05", "close": 1.68, "volume": 10003.0}, {"date": "2026-03-06", "close": 1.68, "volume": 3950.0}, {"date": "2026-03-09", "close": 1.67, "volume": 8088.0}, {"date": "2026-03-10", "close": 1.75, "volume": 135647.0}, {"date": "2026-03-11", "close": 1.765, "volume": 30375.0}, {"date": "2026-03-12", "close": 1.91, "volume": 338478.0}, {"date": "2026-03-13", "close": 1.955, "volume": 533591.0}, {"date": "2026-03-16", "close": 2.15, "volume": 502480.0}, {"date": "2026-03-17", "close": 1.945, "volume": 351034.0}, {"date": "2026-03-18", "close": 1.61, "volume": 304671.0}, {"date": "2026-03-19", "close": 1.63, "volume": 203040.0}, {"date": "2026-03-20", "close": 1.62, "volume": 107252.0}, {"date": "2026-03-23", "close": 1.68, "volume": 62005.0}, {"date": "2026-03-24", "close": 1.61, "volume": 23387.0}, {"date": "2026-03-25", "close": 1.58, "volume": 151624.0}, {"date": "2026-03-26", "close": 1.55, "volume": 27933.0}, {"date": "2026-03-27", "close": 1.52, "volume": 45029.0}, {"date": "2026-03-30", "close": 1.49, "volume": 52006.0}, {"date": "2026-03-31", "close": 1.53, "volume": 102046.0}, {"date": "2026-04-01", "close": 1.58, "volume": 53392.0}, {"date": "2026-04-02", "close": 1.6, "volume": 31940.0}, {"date": "2026-04-06", "close": 1.76, "volume": 194349.0}, {"date": "2026-04-07", "close": 1.8, "volume": 63797.0}, {"date": "2026-04-08", "close": 1.8, "volume": 55762.0}, {"date": "2026-04-09", "close": 1.77, "volume": 11411.0}, {"date": "2026-04-10", "close": 1.79, "volume": 34332.0}, {"date": "2026-04-13", "close": 1.7, "volume": 19479.0}, {"date": "2026-04-14", "close": 1.7, "volume": 17198.0}, {"date": "2026-04-15", "close": 1.72, "volume": 28560.0}, {"date": "2026-04-16", "close": 1.75, "volume": 38662.0}, {"date": "2026-04-17", "close": 1.73, "volume": 29445.0}, {"date": "2026-04-20", "close": 1.77, "volume": 25772.0}, {"date": "2026-04-21", "close": 1.77, "volume": 9565.0}, {"date": "2026-04-22", "close": 1.8, "volume": 10453.0}, {"date": "2026-04-23", "close": 1.76, "volume": 9022.0}, {"date": "2026-04-24", "close": 1.72, "volume": 10286.0}, {"date": "2026-04-27", "close": 1.73, "volume": 32189.0}, {"date": "2026-04-28", "close": 1.76, "volume": 59107.0}, {"date": "2026-04-29", "close": 1.765, "volume": 101116.0}, {"date": "2026-04-30", "close": 1.83, "volume": 67482.0}, {"date": "2026-05-01", "close": 1.9, "volume": 22624.0}, {"date": "2026-05-04", "close": 1.85, "volume": 34414.0}, {"date": "2026-05-05", "close": 1.84, "volume": 5257.0}, {"date": "2026-05-06", "close": 1.83, "volume": 28485.0}, {"date": "2026-05-07", "close": 1.86, "volume": 28862.0}, {"date": "2026-05-08", "close": 1.84, "volume": 23391.0}, {"date": "2026-05-11", "close": 1.88, "volume": 24144.0}, {"date": "2026-05-12", "close": 1.86, "volume": 36880.0}, {"date": "2026-05-13", "close": 1.95, "volume": 100887.0}, {"date": "2026-05-14", "close": 1.94, "volume": 27419.0}, {"date": "2026-05-15", "close": 1.88, "volume": 15176.0}, {"date": "2026-05-18", "close": 1.85, "volume": 32172.0}, {"date": "2026-05-19", "close": 1.92, "volume": 33010.0}, {"date": "2026-05-20", "close": 1.9, "volume": 17101.0}, {"date": "2026-05-21", "close": 1.97, "volume": 42424.0}, {"date": "2026-05-22", "close": 1.99, "volume": 49183.0}, {"date": "2026-05-26", "close": 1.92, "volume": 39361.0}, {"date": "2026-05-27", "close": 1.93, "volume": 29692.0}, {"date": "2026-05-28", "close": 1.945, "volume": 28553.0}, {"date": "2026-05-29", "close": 1.95, "volume": 21619.0}, {"date": "2026-06-01", "close": 2.0, "volume": 17990.0}, {"date": "2026-06-02", "close": 2.05, "volume": 50145.0}, {"date": "2026-06-03", "close": 1.96, "volume": 32071.0}, {"date": "2026-06-04", "close": 1.99, "volume": 20987.0}, {"date": "2026-06-05", "close": 1.85, "volume": 41085.0}, {"date": "2026-06-08", "close": 1.8, "volume": 20898.0}, {"date": "2026-06-09", "close": 1.81, "volume": 48595.0}, {"date": "2026-06-10", "close": 1.83, "volume": 41520.0}, {"date": "2026-06-11", "close": 1.86, "volume": 26402.0}, {"date": "2026-06-12", "close": 1.85, "volume": 34528.0}, {"date": "2026-06-15", "close": 1.8, "volume": 86578.0}, {"date": "2026-06-16", "close": 1.75, "volume": 37454.0}, {"date": "2026-06-17", "close": 1.74, "volume": 71045.0}, {"date": "2026-06-18", "close": 1.74, "volume": 32630.0}, {"date": "2026-06-22", "close": 1.7, "volume": 9756.0}, {"date": "2026-06-23", "close": 1.72, "volume": 26290.0}, {"date": "2026-06-24", "close": 1.7, "volume": 22582.0}, {"date": "2026-06-25", "close": 1.65, "volume": 28374.0}, {"date": "2026-06-26", "close": 1.69, "volume": 11836.0}, {"date": "2026-06-29", "close": 1.72, "volume": 12398.0}, {"date": "2026-06-30", "close": 1.74, "volume": 28605.0}, {"date": "2026-07-01", "close": 1.74, "volume": 21767.0}, {"date": "2026-07-02", "close": 1.72, "volume": 14171.0}, {"date": "2026-07-06", "close": 1.73, "volume": 20072.0}, {"date": "2026-07-07", "close": 1.7, "volume": 25752.0}, {"date": "2026-07-08", "close": 1.69, "volume": 9565.0}, {"date": "2026-07-09", "close": 1.75, "volume": 29566.0}, {"date": "2026-07-10", "close": 1.77, "volume": 8292.0}, {"date": "2026-07-13", "close": 1.78, "volume": 7251.0}, {"date": "2026-07-14", "close": 1.82, "volume": 36072.0}, {"date": "2026-07-15", "close": 1.83, "volume": 41254.0}, {"date": "2026-07-16", "close": 1.81, "volume": 30794.0}, {"date": "2026-07-17", "close": 1.81, "volume": 10902.0}, {"date": "2026-07-20", "close": 1.83, "volume": 14402.0}, {"date": "2026-07-21", "close": 1.8, "volume": 7029.0}, {"date": "2026-07-22", "close": 1.8, "volume": 19956.0}, {"date": "2026-07-23", "close": 1.775, "volume": 5651.0}, {"date": "2026-07-24", "close": 1.8, "volume": 3377.0}, {"date": "2026-07-27", "close": 1.79, "volume": 4744.0}, {"date": "2026-07-28", "close": 1.8, "volume": 4467.0}, {"date": "2026-07-29", "close": 1.83, "volume": 17897.0}, {"date": "2026-07-30", "close": 1.82, "volume": 1444.0}, {"date": "2026-07-31", "close": 1.8, "volume": 3150.0}, {"date": "2026-08-03", "close": 1.84, "volume": 8506.0}, {"date": "2026-08-04", "close": 1.82, "volume": 7021.0}, {"date": "2026-08-05", "close": 1.85, "volume": 3362.0}, {"date": "2026-08-06", "close": 1.82, "volume": 749.0}, {"date": "2026-08-07", "close": 1.85, "volume": 7676.0}, {"date": "2026-08-10", "close": 1.93, "volume": 4227.0}, {"date": "2026-08-11", "close": 1.92, "volume": 11178.0}, {"date": "2026-08-12", "close": 1.9138, "volume": 6700.0}, {"date": "2026-08-13", "close": 1.87, "volume": 6034.0}, {"date": "2026-08-14", "close": 1.87, "volume": 2847.0}, {"date": "2026-08-17", "close": 1.915, "volume": 2723.0}, {"date": "2026-08-18", "close": 1.9, "volume": 2255.0}, {"date": "2026-08-19", "close": 1.95, "volume": 9886.0}, {"date": "2026-08-20", "close": 1.875, "volume": 2848.0}, {"date": "2026-08-21", "close": 1.86, "volume": 6440.0}, {"date": "2026-08-24", "close": 1.88, "volume": 5729.0}, {"date": "2026-08-25", "close": 1.86, "volume": 3595.0}, {"date": "2026-08-26", "close": 1.81, "volume": 1548.0}, {"date": "2026-08-27", "close": 1.86, "volume": 2990.0}, {"date": "2026-08-28", "close": 1.86, "volume": null}, {"date": "2026-08-31", "close": 1.86, "volume": null}, {"date": "2026-09-01", "close": 1.86, "volume": 3147.0}, {"date": "2026-09-02", "close": 1.83, "volume": 11326.0}, {"date": "2026-09-03", "close": 1.92, "volume": 17469.0}, {"date": "2026-09-04", "close": 1.91, "volume": 3798.0}, {"date": "2026-09-08", "close": 1.94, "volume": 15705.0}, {"date": "2026-09-09", "close": 1.88, "volume": 8695.0}, {"date": "2026-09-10", "close": 1.87, "volume": 5427.0}, {"date": "2026-09-11", "close": 1.88, "volume": 1331.0}, {"date": "2026-09-14", "close": 1.85, "volume": 15784.0}, {"date": "2026-09-15", "close": 1.83, "volume": 3854.0}, {"date": "2026-09-16", "close": 1.81, "volume": 9800.0}, {"date": "2026-09-17", "close": 1.84, "volume": 6665.0}, {"date": "2026-09-18", "close": 1.865, "volume": 4482.0}], "refreshing": true}