{"ticker": "NBP", "overview": {"cik": "1778016", "ticker": "NBP", "name": "NovaBridge Biosciences", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0002115245-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001193125-26-419669", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0002089237-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001973379-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002109966-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0002108597-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001973379-26-000336", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002109966-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001193125-26-384356", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001193125-26-384355", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002114309-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001992908-26-000013", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001193125-26-357819", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001193125-26-357817", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-17", "title": "Employee share plan", "accession": "0001193125-26-353173", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001193125-26-316242", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306688", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002126029-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002114156-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002024011-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002024011-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0002114309-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001885756-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-286812", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002109966-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 577300.0, "sell_n": 5, "sell_sum": 68540.84, "net": 508759.16000000003, "insiders": 4, "first_date": "2026-04-24", "last_date": "2026-08-31"}, "metrics": {"ticker": "NBP", "has_prices": true, "as_of": "2026-08-07", "last": 1.75, "prev_close": 1.7, "change": 0.050000000000000044, "change_pct": 0.02941176470588238, "session_volume": 178260.0, "vwap_5": 1.6691740197214113, "vwap_20": 1.7471065099758811, "vwap_60": 1.8108306622036665, "vwap_250": 3.669239880757242, "high_52w": 4.7, "low_52w": 1.47, "avg_volume_20": 253867.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002115245-26-000004", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Ian Ying Woo", "who_key": "Woo Ian Ying", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115245/000211524526000004/0002115245-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0002109966-26-000006", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Sean Wuxiong Cao", "who_key": "Cao Sean Wuxiong", "role": "Chief Bus. Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2109966/000210996626000006/0002109966-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0002114309-26-000007", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Cong Claire Xu", "who_key": "Xu Cong Claire", "role": "EVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2592.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $3K of NBP", "source_url": "https://www.sec.gov/Archives/edgar/data/2114309/000211430926000007/0002114309-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001992908-26-000013", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Robert A. Lenz", "who_key": "Lenz Robert A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992908/000199290826000013/0001992908-26-000013-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104566}, {"id": "0002114156-26-000003", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Liwei Lorraine Lin", "who_key": "Lin Liwei Lorraine", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000211415626000003/0002114156-26-000003-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}, {"id": "0002126029-26-000003", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Mark Arnold Hagler", "who_key": "Hagler Mark Arnold", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000212602926000003/0002126029-26-000003-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}, {"id": "0002114309-26-000005", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Cong Claire Xu", "who_key": "Xu Cong Claire", "role": "SVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3991.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $4K of NBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000211430926000005/0002114309-26-000005-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "0002024011-26-000006", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Srishti Gupta", "who_key": "Gupta Srishti", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000202401126000006/0002024011-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "0001885756-26-000005", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Wei Fu", "who_key": "Fu Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000188575626000005/0001885756-26-000005-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182326}, {"id": "0002109966-26-000004", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Sean Wuxiong Cao", "who_key": "Cao Sean Wuxiong", "role": "Chief Bus. Development Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000210996626000004/0002109966-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192406}, {"id": "0002089237-26-000006", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Phillip Andrew Dennis", "who_key": "Dennis Phillip Andrew", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5606.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $6K of NBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000208923726000006/0002089237-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0002114309-26-000003", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Cong Claire Xu", "who_key": "Xu Cong Claire", "role": "SVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13766.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $14K of NBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000211430926000003/0002114309-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001193125-26-228889", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Sean Wuxiong Cao", "who_key": "Cao Sean Wuxiong", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42584.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "A director trims NBP: $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526228889/0001193125-26-228889-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0001193125-26-186924", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Mark Arnold Hagler", "who_key": "Hagler Mark Arnold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 577300.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider opens the wallet: $577K of NBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526186924/0001193125-26-186924-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "recent_buys": [{"id": "0001193125-26-186924", "src": "INSIDERS", "ticker": "NBP", "cik": "1778016", "company": "NovaBridge Biosciences", "company_raw": "NovaBridge Biosciences", "who": "Mark Arnold Hagler", "who_key": "Hagler Mark Arnold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 577300.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider opens the wallet: $577K of NBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526186924/0001193125-26-186924-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "institutional": [], "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": "NovaBridge Biosciences - American Depositary Shares", "new_value": "NovaBridge Biosciences", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001778016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001778016", "applied": 1, "detected_at": "2026-10-26T09:57:05.179361"}]}, "key_people": [{"who": "Mark Arnold Hagler", "who_key": "Hagler Mark Arnold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 577300.0, "sold": 0, "net": 577300.0, "trades": 1, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 577300.0, "date": "2026-04-24", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526186924/0001193125-26-186924-index.htm"}], "latest": {"action": "BUY", "amount": 577300.0, "date": "2026-04-24", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526186924/0001193125-26-186924-index.htm"}}, {"who": "Sean Wuxiong Cao", "who_key": "Cao Sean Wuxiong", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42584.01, "net": -42584.01, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42584.01, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526228889/0001193125-26-228889-index.htm"}], "latest": {"action": "SELL", "amount": 42584.01, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000119312526228889/0001193125-26-228889-index.htm"}}, {"who": "Cong Claire Xu", "who_key": "Xu Cong Claire", "role": "SVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20350.79, "net": -20350.79, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2592.78, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114309/000211430926000007/0002114309-26-000007-index.htm"}, {"action": "SELL", "amount": 3991.65, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000211430926000005/0002114309-26-000005-index.htm"}, {"action": "SELL", "amount": 13766.36, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000211430926000003/0002114309-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2592.78, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114309/000211430926000007/0002114309-26-000007-index.htm"}}, {"who": "Phillip Andrew Dennis", "who_key": "Dennis Phillip Andrew", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5606.04, "net": -5606.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5606.04, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000208923726000006/0002089237-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 5606.04, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778016/000208923726000006/0002089237-26-000006-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -2592.78}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0002115245-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001193125-26-419669", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0002089237-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001973379-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002109966-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0002108597-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001973379-26-000336", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002109966-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001193125-26-384356", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001193125-26-384355", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002114309-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001992908-26-000013", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001193125-26-357819", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001193125-26-357817", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-17", "title": "Employee share plan", "accession": "0001193125-26-353173", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001193125-26-316242", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306688", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002126029-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002114156-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002024011-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002024011-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0002114309-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001885756-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-286812", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002109966-26-000004", "price_sensitive": false}], "performance": {"ticker": "NBP", "has_prices": true, "summary": {"n": 1, "avg": -0.28571428571428575, "win_rate": 0.0, "best": -0.28571428571428575, "worst": -0.28571428571428575, "as_of": "2026-08-07"}, "buys": [{"who": "Hagler Mark Arnold", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 577300.0, "date": "2026-04-24", "score": 43.1, "ref_price": 2.45, "return": -0.28571428571428575}]}, "price_series": [{"date": "2020-01-17", "close": 12.5, "volume": 3830849.0}, {"date": "2020-01-21", "close": 13.8, "volume": 1043066.0}, {"date": "2020-01-22", "close": 15.37, "volume": 760289.0}, {"date": "2020-01-23", "close": 15.16, "volume": 250037.0}, {"date": "2020-01-24", "close": 14.0, "volume": 373175.0}, {"date": "2020-01-27", "close": 13.68, "volume": 120253.0}, {"date": "2020-01-28", "close": 13.68, "volume": 67527.0}, {"date": "2020-01-29", "close": 13.43, "volume": 84422.0}, {"date": "2020-01-30", "close": 13.0, "volume": 100320.0}, {"date": "2020-01-31", "close": 12.3, "volume": 100628.0}, {"date": "2020-02-03", "close": 11.35, "volume": 122392.0}, {"date": "2020-02-04", "close": 11.35, "volume": 406792.0}, {"date": "2020-02-05", "close": 11.5, "volume": 169759.0}, {"date": "2020-02-06", "close": 10.95, "volume": 78208.0}, {"date": "2020-02-07", "close": 11.0, "volume": 91939.0}, {"date": "2020-02-10", "close": 11.0, "volume": 126948.0}, {"date": "2020-02-11", "close": 11.18, "volume": 30146.0}, {"date": "2020-02-12", "close": 11.0, "volume": 24853.0}, {"date": "2020-02-13", "close": 11.08, "volume": 32278.0}, {"date": "2020-02-14", "close": 10.81, "volume": 24930.0}, {"date": "2020-02-18", "close": 10.63, "volume": 35214.0}, {"date": "2020-02-19", "close": 10.64, "volume": 24261.0}, {"date": "2020-02-20", "close": 12.14, "volume": 212407.0}, {"date": "2020-02-21", "close": 11.99, "volume": 113732.0}, {"date": "2020-02-24", "close": 12.01, "volume": 34070.0}, {"date": "2020-02-25", "close": 13.82, "volume": 141175.0}, {"date": "2020-02-26", "close": 13.4, "volume": 71758.0}, {"date": "2020-02-27", "close": 12.5, "volume": 35580.0}, {"date": "2020-02-28", "close": 12.3, "volume": 40767.0}, {"date": "2020-03-02", "close": 13.51, "volume": 425119.0}, {"date": "2020-03-03", "close": 13.1, "volume": 46538.0}, {"date": "2020-03-04", "close": 13.86, "volume": 28098.0}, {"date": "2020-03-05", "close": 14.1, "volume": 59423.0}, {"date": "2020-03-06", "close": 14.0, "volume": 129108.0}, {"date": "2020-03-09", "close": 14.0, "volume": 63290.0}, {"date": "2020-03-10", "close": 14.13, "volume": 61876.0}, {"date": "2020-03-11", "close": 13.62, "volume": 46660.0}, {"date": "2020-03-12", "close": 12.75, "volume": 61143.0}, {"date": "2020-03-13", "close": 13.67, "volume": 37856.0}, {"date": "2020-03-16", "close": 11.5, "volume": 41975.0}, {"date": "2020-03-17", "close": 11.5, "volume": 31249.0}, {"date": "2020-03-18", "close": 11.2, "volume": 13870.0}, {"date": "2020-03-19", "close": 11.38, "volume": 21416.0}, {"date": "2020-03-20", "close": 11.25, "volume": 18024.0}, {"date": "2020-03-23", "close": 11.25, "volume": 3654.0}, {"date": "2020-03-24", "close": 11.46, "volume": 4934.0}, {"date": "2020-03-25", "close": 13.0, "volume": 31337.0}, {"date": "2020-03-26", "close": 12.01, "volume": 4643.0}, {"date": "2020-03-27", "close": 13.0, "volume": 8870.0}, {"date": "2020-03-30", "close": 12.5, "volume": 27422.0}, {"date": "2020-03-31", "close": 13.0, "volume": 30827.0}, {"date": "2020-04-01", "close": 13.5, "volume": 11108.0}, {"date": "2020-04-02", "close": 14.5, "volume": 59560.0}, {"date": "2020-04-03", "close": 14.5, "volume": 316640.0}, {"date": "2020-04-06", "close": 13.79, "volume": 33700.0}, {"date": "2020-04-07", "close": 13.0, "volume": 36479.0}, {"date": "2020-04-08", "close": 13.1, "volume": 35991.0}, {"date": "2020-04-09", "close": 13.6, "volume": 79222.0}, {"date": "2020-04-13", "close": 13.3, "volume": 5308.0}, {"date": "2020-04-14", "close": 13.6, "volume": 42264.0}, {"date": "2020-04-15", "close": 13.7, "volume": 16563.0}, {"date": "2020-04-16", "close": 14.15, "volume": 43311.0}, {"date": "2020-04-17", "close": 13.8, "volume": 19907.0}, {"date": "2020-04-20", "close": 14.34, "volume": 33026.0}, {"date": "2020-04-21", "close": 13.4, "volume": 23778.0}, {"date": "2020-04-22", "close": 14.24, "volume": 25859.0}, {"date": "2020-04-23", "close": 14.05, "volume": 12895.0}, {"date": "2020-04-24", "close": 14.13, "volume": 15908.0}, {"date": "2020-04-27", "close": 15.89, "volume": 102063.0}, {"date": "2020-04-28", "close": 15.9, "volume": 60543.0}, {"date": "2020-04-29", "close": 18.2, "volume": 84270.0}, {"date": "2020-04-30", "close": 18.0, "volume": 72567.0}, {"date": "2020-05-01", "close": 15.89, "volume": 107048.0}, {"date": "2020-05-04", "close": 16.28, "volume": 18485.0}, {"date": "2020-05-05", "close": 15.26, "volume": 49406.0}, {"date": "2020-05-06", "close": 16.0, "volume": 17899.0}, {"date": "2020-05-07", "close": 16.0, "volume": 22320.0}, {"date": "2020-05-08", "close": 16.35, "volume": 30369.0}, {"date": "2020-05-11", "close": 17.13, "volume": 30855.0}, {"date": "2020-05-12", "close": 18.48, "volume": 45379.0}, {"date": "2020-05-13", "close": 19.39, "volume": 84554.0}, {"date": "2020-05-14", "close": 18.45, "volume": 20539.0}, {"date": "2020-05-15", "close": 18.87, "volume": 32987.0}, {"date": "2020-05-18", "close": 20.5, "volume": 67549.0}, {"date": "2020-05-19", "close": 26.1625, "volume": 206992.0}, {"date": "2020-05-20", "close": 22.7, "volume": 318880.0}, {"date": "2020-05-21", "close": 22.2, "volume": 155169.0}, {"date": "2020-05-22", "close": 21.3, "volume": 58648.0}, {"date": "2020-05-26", "close": 22.93, "volume": 70463.0}, {"date": "2020-05-27", "close": 24.25, "volume": 48430.0}, {"date": "2020-05-28", "close": 24.35, "volume": 76495.0}, {"date": "2020-05-29", "close": 24.93, "volume": 15975.0}, {"date": "2020-06-01", "close": 24.92, "volume": 52065.0}, {"date": "2020-06-02", "close": 22.08, "volume": 103005.0}, {"date": "2020-06-03", "close": 25.8, "volume": 90424.0}, {"date": "2020-06-04", "close": 23.86, "volume": 53461.0}, {"date": "2020-06-05", "close": 23.0, "volume": 53733.0}, {"date": "2020-06-08", "close": 24.8, "volume": 39443.0}, {"date": "2020-06-09", "close": 24.5, "volume": 20438.0}, {"date": "2020-06-10", "close": 24.74, "volume": 32810.0}, {"date": "2020-06-11", "close": 23.75, "volume": 19879.0}, {"date": "2020-06-12", "close": 24.01, "volume": 21465.0}, {"date": "2020-06-15", "close": 28.66, "volume": 82154.0}, {"date": "2020-06-16", "close": 29.9, "volume": 102787.0}, {"date": "2020-06-17", "close": 30.91, "volume": 113270.0}, {"date": "2020-06-18", "close": 31.0, "volume": 93329.0}, {"date": "2020-06-19", "close": 30.97, "volume": 54579.0}, {"date": "2020-06-22", "close": 30.7, "volume": 29309.0}, {"date": "2020-06-23", "close": 29.96, "volume": 38304.0}, {"date": "2020-06-24", "close": 30.02, "volume": 39545.0}, {"date": "2020-06-25", "close": 30.95, "volume": 17675.0}, {"date": "2020-06-26", "close": 29.91, "volume": 11763.0}, {"date": "2020-06-29", "close": 28.65, "volume": 15397.0}, {"date": "2020-06-30", "close": 29.93, "volume": 43798.0}, {"date": "2020-07-01", "close": 29.6, "volume": 30357.0}, {"date": "2020-07-02", "close": 29.32, "volume": 36931.0}, {"date": "2020-07-06", "close": 27.46, "volume": 92115.0}, {"date": "2020-07-07", "close": 29.45, "volume": 35592.0}, {"date": "2020-07-08", "close": 29.32, "volume": 22858.0}, {"date": "2020-07-09", "close": 28.71, "volume": 10944.0}, {"date": "2020-07-10", "close": 29.5, "volume": 14347.0}, {"date": "2020-07-13", "close": 33.31, "volume": 139953.0}, {"date": "2020-07-14", "close": 31.3, "volume": 53777.0}, {"date": "2020-07-15", "close": 32.64, "volume": 27725.0}, {"date": "2020-07-16", "close": 31.02, "volume": 71362.0}, {"date": "2020-07-17", "close": 32.99, "volume": 31468.0}, {"date": "2020-07-20", "close": 28.55, "volume": 65151.0}, {"date": "2020-07-21", "close": 31.21, "volume": 72680.0}, {"date": "2020-07-22", "close": 29.98, "volume": 49810.0}, {"date": "2020-07-23", "close": 29.93, "volume": 29404.0}, {"date": "2020-07-24", "close": 28.24, "volume": 49982.0}, {"date": "2020-07-27", "close": 29.8, "volume": 49639.0}, {"date": "2020-07-28", "close": 30.51, "volume": 22967.0}, {"date": "2020-07-29", "close": 30.2, "volume": 83879.0}, {"date": "2020-07-30", "close": 29.38, "volume": 65220.0}, {"date": "2020-07-31", "close": 31.95, "volume": 357493.0}, {"date": "2020-08-03", "close": 30.4, "volume": 256082.0}, {"date": "2020-08-04", "close": 30.73, "volume": 116526.0}, {"date": "2020-08-05", "close": 29.3, "volume": 181657.0}, {"date": "2020-08-06", "close": 29.0, "volume": 167217.0}, {"date": "2020-08-07", "close": 30.08, "volume": 67125.0}, {"date": "2020-08-10", "close": 29.5, "volume": 144654.0}, {"date": "2020-08-11", "close": 29.24, "volume": 84880.0}, {"date": "2020-08-12", "close": 29.35, "volume": 96766.0}, {"date": "2020-08-13", "close": 29.98, "volume": 112107.0}, {"date": "2020-08-14", "close": 29.9, "volume": 95234.0}, {"date": "2020-08-17", "close": 29.29, "volume": 72504.0}, {"date": "2020-08-18", "close": 29.9, "volume": 48317.0}, {"date": "2020-08-19", "close": 30.59, "volume": 28638.0}, {"date": "2020-08-20", "close": 29.96, "volume": 81715.0}, {"date": "2020-08-21", "close": 29.5, "volume": 57379.0}, {"date": "2020-08-24", "close": 30.3, "volume": 66506.0}, {"date": "2020-08-25", "close": 30.28, "volume": 120160.0}, {"date": "2020-08-26", "close": 30.19, "volume": 162523.0}, {"date": "2020-08-27", "close": 31.24, "volume": 281845.0}, {"date": "2020-08-28", "close": 31.0, "volume": 67025.0}, {"date": "2020-08-31", "close": 39.44, "volume": 315186.0}, {"date": "2020-09-01", "close": 35.0, "volume": 689564.0}, {"date": "2020-09-02", "close": 35.6, "volume": 89274.0}, {"date": "2020-09-03", "close": 35.77, "volume": 192964.0}, {"date": "2020-09-04", "close": 37.07, "volume": 1172288.0}, {"date": "2020-09-08", "close": 39.1, "volume": 456145.0}, {"date": "2020-09-09", "close": 39.08, "volume": 316170.0}, {"date": "2020-09-10", "close": 38.0, "volume": 200414.0}, {"date": "2020-09-11", "close": 37.55, "volume": 166285.0}, {"date": "2020-09-14", "close": 39.5, "volume": 188343.0}, {"date": "2020-09-15", "close": 38.0, "volume": 304482.0}, {"date": "2020-09-16", "close": 36.8, "volume": 233979.0}, {"date": "2020-09-17", "close": 37.78, "volume": 171775.0}, {"date": "2020-09-18", "close": 36.66, "volume": 213156.0}, {"date": "2020-09-21", "close": 37.32, "volume": 149211.0}, {"date": "2020-09-22", "close": 39.5, "volume": 190952.0}, {"date": "2020-09-23", "close": 41.9, "volume": 187512.0}, {"date": "2020-09-24", "close": 39.17, "volume": 164612.0}, {"date": "2020-09-25", "close": 38.22, "volume": 47158.0}, {"date": "2020-09-28", "close": 39.0, "volume": 90375.0}, {"date": "2020-09-29", "close": 38.38, "volume": 60758.0}, {"date": "2020-09-30", "close": 47.03, "volume": 662530.0}, {"date": "2020-10-01", "close": 42.89, "volume": 343115.0}, {"date": "2020-10-02", "close": 41.32, "volume": 257808.0}, {"date": "2020-10-05", "close": 39.98, "volume": 163045.0}, {"date": "2020-10-06", "close": 38.76, "volume": 115356.0}, {"date": "2020-10-07", "close": 39.75, "volume": 142645.0}, {"date": "2020-10-08", "close": 39.8, "volume": 266806.0}, {"date": "2020-10-09", "close": 39.6, "volume": 205572.0}, {"date": "2020-10-12", "close": 40.11, "volume": 161077.0}, {"date": "2020-10-13", "close": 40.89, "volume": 177862.0}, {"date": "2020-10-14", "close": 40.78, "volume": 221088.0}, {"date": "2020-10-15", "close": 40.85, "volume": 993173.0}, {"date": "2020-10-16", "close": 40.65, "volume": 232868.0}, {"date": "2020-10-19", "close": 40.69, "volume": 230216.0}, {"date": "2020-10-20", "close": 40.63, "volume": 205641.0}, {"date": "2020-10-21", "close": 40.77, "volume": 233899.0}, {"date": "2020-10-22", "close": 40.31, "volume": 368660.0}, {"date": "2020-10-23", "close": 40.67, "volume": 298414.0}, {"date": "2020-10-26", "close": 41.19, "volume": 435714.0}, {"date": "2020-10-27", "close": 41.16, "volume": 177963.0}, {"date": "2020-10-28", "close": 40.96, "volume": 261867.0}, {"date": "2020-10-29", "close": 40.82, "volume": 180851.0}, {"date": "2020-10-30", "close": 41.17, "volume": 152507.0}, {"date": "2020-11-02", "close": 39.93, "volume": 474706.0}, {"date": "2020-11-03", "close": 40.05, "volume": 429182.0}, {"date": "2020-11-04", "close": 37.27, "volume": 311523.0}, {"date": "2020-11-05", "close": 36.61, "volume": 340082.0}, {"date": "2020-11-06", "close": 35.69, "volume": 350985.0}, {"date": "2020-11-09", "close": 32.94, "volume": 325054.0}, {"date": "2020-11-10", "close": 34.08, "volume": 357325.0}, {"date": "2020-11-11", "close": 34.88, "volume": 300854.0}, {"date": "2020-11-12", "close": 34.39, "volume": 273868.0}, {"date": "2020-11-13", "close": 37.02, "volume": 293799.0}, {"date": "2020-11-16", "close": 37.23, "volume": 188469.0}, {"date": "2020-11-17", "close": 37.81, "volume": 207531.0}, {"date": "2020-11-18", "close": 37.84, "volume": 169310.0}, {"date": "2020-11-19", "close": 40.28, "volume": 343727.0}, {"date": "2020-11-20", "close": 40.86, "volume": 213416.0}, {"date": "2020-11-23", "close": 40.26, "volume": 112395.0}, {"date": "2020-11-24", "close": 37.16, "volume": 148315.0}, {"date": "2020-11-25", "close": 37.0, "volume": 142483.0}, {"date": "2020-11-27", "close": 37.28, "volume": 68116.0}, {"date": "2020-11-30", "close": 39.14, "volume": 198811.0}, {"date": "2020-12-01", "close": 37.11, "volume": 242949.0}, {"date": "2020-12-02", "close": 37.12, "volume": 193429.0}, {"date": "2020-12-03", "close": 37.84, "volume": 336367.0}, {"date": "2020-12-04", "close": 37.99, "volume": 242603.0}, {"date": "2020-12-07", "close": 40.72, "volume": 363029.0}, {"date": "2020-12-08", "close": 38.5, "volume": 267027.0}, {"date": "2020-12-09", "close": 37.96, "volume": 141581.0}, {"date": "2020-12-10", "close": 37.05, "volume": 497170.0}, {"date": "2020-12-11", "close": 37.14, "volume": 449816.0}, {"date": "2020-12-14", "close": 38.19, "volume": 115843.0}, {"date": "2020-12-15", "close": 39.8, "volume": 201991.0}, {"date": "2020-12-16", "close": 39.46, "volume": 218156.0}, {"date": "2020-12-17", "close": 41.3, "volume": 206480.0}, {"date": "2020-12-18", "close": 39.83, "volume": 428109.0}, {"date": "2020-12-21", "close": 40.58, "volume": 59373.0}, {"date": "2020-12-22", "close": 41.92, "volume": 251843.0}, {"date": "2020-12-23", "close": 42.0, "volume": 470648.0}, {"date": "2020-12-24", "close": 41.55, "volume": 192906.0}, {"date": "2020-12-28", "close": 42.23, "volume": 138577.0}, {"date": "2020-12-29", "close": 40.77, "volume": 184422.0}, {"date": "2020-12-30", "close": 42.41, "volume": 63459.0}, {"date": "2020-12-31", "close": 47.15, "volume": 335337.0}, {"date": "2021-01-04", "close": 45.24, "volume": 230707.0}, {"date": "2021-01-05", "close": 48.21, "volume": 537400.0}, {"date": "2021-01-06", "close": 50.42, "volume": 338234.0}, {"date": "2021-01-07", "close": 54.05, "volume": 282830.0}, {"date": "2021-01-08", "close": 57.77, "volume": 416862.0}, {"date": "2021-01-11", "close": 56.4, "volume": 315193.0}, {"date": "2021-01-12", "close": 54.06, "volume": 107625.0}, {"date": "2021-01-13", "close": 50.95, "volume": 429365.0}, {"date": "2021-01-14", "close": 49.76, "volume": 249118.0}, {"date": "2021-01-15", "close": 49.52, "volume": 175648.0}, {"date": "2021-01-19", "close": 53.05, "volume": 320580.0}, {"date": "2021-01-20", "close": 51.84, "volume": 179184.0}, {"date": "2021-01-21", "close": 54.67, "volume": 169815.0}, {"date": "2021-01-22", "close": 55.24, "volume": 206879.0}, {"date": "2021-01-25", "close": 52.97, "volume": 221301.0}, {"date": "2021-01-26", "close": 50.25, "volume": 192360.0}, {"date": "2021-01-27", "close": 49.28, "volume": 161026.0}, {"date": "2021-01-28", "close": 52.26, "volume": 214157.0}, {"date": "2021-01-29", "close": 54.39, "volume": 163452.0}, {"date": "2021-02-01", "close": 58.77, "volume": 345946.0}, {"date": "2021-02-02", "close": 63.96, "volume": 198612.0}, {"date": "2021-02-03", "close": 63.29, "volume": 228306.0}, {"date": "2021-02-04", "close": 62.8, "volume": 203229.0}, {"date": "2021-02-05", "close": 62.0, "volume": 128265.0}, {"date": "2021-02-08", "close": 57.98, "volume": 378873.0}, {"date": "2021-02-09", "close": 53.21, "volume": 1351925.0}, {"date": "2021-02-10", "close": 57.67, "volume": 915072.0}, {"date": "2021-02-11", "close": 57.48, "volume": 332270.0}, {"date": "2021-02-12", "close": 58.08, "volume": 138489.0}, {"date": "2021-02-16", "close": 57.89, "volume": 244218.0}, {"date": "2021-02-17", "close": 57.26, "volume": 145634.0}, {"date": "2021-02-18", "close": 56.99, "volume": 279186.0}, {"date": "2021-02-19", "close": 57.82, "volume": 126727.0}, {"date": "2021-02-22", "close": 55.8, "volume": 287523.0}, {"date": "2021-02-23", "close": 57.5, "volume": 328827.0}, {"date": "2021-02-24", "close": 57.99, "volume": 368528.0}, {"date": "2021-02-25", "close": 58.48, "volume": 647357.0}, {"date": "2021-02-26", "close": 59.19, "volume": 311325.0}, {"date": "2021-03-01", "close": 63.97, "volume": 243047.0}, {"date": "2021-03-02", "close": 58.9, "volume": 518365.0}, {"date": "2021-03-03", "close": 61.23, "volume": 369819.0}, {"date": "2021-03-04", "close": 55.55, "volume": 701406.0}, {"date": "2021-03-05", "close": 49.28, "volume": 483918.0}, {"date": "2021-03-08", "close": 50.03, "volume": 476397.0}, {"date": "2021-03-09", "close": 51.27, "volume": 838692.0}, {"date": "2021-03-10", "close": 51.88, "volume": 294218.0}, {"date": "2021-03-11", "close": 55.45, "volume": 453155.0}, {"date": "2021-03-12", "close": 55.01, "volume": 183966.0}, {"date": "2021-03-15", "close": 52.63, "volume": 195527.0}, {"date": "2021-03-16", "close": 54.66, "volume": 287596.0}, {"date": "2021-03-17", "close": 56.69, "volume": 380449.0}, {"date": "2021-03-18", "close": 53.26, "volume": 244130.0}, {"date": "2021-03-19", "close": 53.0, "volume": 193197.0}, {"date": "2021-03-22", "close": 53.76, "volume": 580424.0}, {"date": "2021-03-23", "close": 48.85, "volume": 512529.0}, {"date": "2021-03-24", "close": 45.58, "volume": 799207.0}, {"date": "2021-03-25", "close": 47.18, "volume": 489201.0}, {"date": "2021-03-26", "close": 46.62, "volume": 445087.0}, {"date": "2021-03-29", "close": 44.38, "volume": 588911.0}, {"date": "2021-03-30", "close": 47.17, "volume": 377741.0}, {"date": "2021-03-31", "close": 48.47, "volume": 330751.0}, {"date": "2021-04-01", "close": 49.72, "volume": 407415.0}, {"date": "2021-04-05", "close": 49.86, "volume": 300922.0}, {"date": "2021-04-06", "close": 51.38, "volume": 174658.0}, {"date": "2021-04-07", "close": 51.06, "volume": 295103.0}, {"date": "2021-04-08", "close": 52.85, "volume": 282677.0}, {"date": "2021-04-09", "close": 51.65, "volume": 336045.0}, {"date": "2021-04-12", "close": 47.86, "volume": 469761.0}, {"date": "2021-04-13", "close": 49.63, "volume": 452698.0}, {"date": "2021-04-14", "close": 55.09, "volume": 642335.0}, {"date": "2021-04-15", "close": 57.14, "volume": 300303.0}, {"date": "2021-04-16", "close": 57.0, "volume": 269650.0}, {"date": "2021-04-19", "close": 58.07, "volume": 272558.0}, {"date": "2021-04-20", "close": 56.82, "volume": 506451.0}, {"date": "2021-04-21", "close": 55.9, "volume": 260811.0}, {"date": "2021-04-22", "close": 58.42, "volume": 623264.0}, {"date": "2021-04-23", "close": 63.71, "volume": 391455.0}, {"date": "2021-04-26", "close": 64.23, "volume": 374206.0}, {"date": "2021-04-27", "close": 64.43, "volume": 341862.0}, {"date": "2021-04-28", "close": 59.99, "volume": 457597.0}, {"date": "2021-04-29", "close": 60.0, "volume": 320693.0}, {"date": "2021-04-30", "close": 61.11, "volume": 233184.0}, {"date": "2021-05-03", "close": 62.11, "volume": 225525.0}, {"date": "2021-05-04", "close": 58.03, "volume": 551661.0}, {"date": "2021-05-05", "close": 58.85, "volume": 592656.0}, {"date": "2021-05-06", "close": 59.0, "volume": 484545.0}, {"date": "2021-05-07", "close": 59.28, "volume": 181154.0}, {"date": "2021-05-10", "close": 56.74, "volume": 489025.0}, {"date": "2021-05-11", "close": 58.76, "volume": 338384.0}, {"date": "2021-05-12", "close": 62.07, "volume": 651122.0}, {"date": "2021-05-13", "close": 62.08, "volume": 553561.0}, {"date": "2021-05-14", "close": 64.89, "volume": 325350.0}, {"date": "2021-05-17", "close": 63.6, "volume": 507673.0}, {"date": "2021-05-18", "close": 63.48, "volume": 1421500.0}, {"date": "2021-05-19", "close": 63.46, "volume": 1075641.0}, {"date": "2021-05-20", "close": 72.45, "volume": 1379455.0}, {"date": "2021-05-21", "close": 68.95, "volume": 728640.0}, {"date": "2021-05-24", "close": 69.78, "volume": 555300.0}, {"date": "2021-05-25", "close": 69.93, "volume": 600207.0}, {"date": "2021-05-26", "close": 68.87, "volume": 639015.0}, {"date": "2021-05-27", "close": 75.18, "volume": 4651292.0}, {"date": "2021-05-28", "close": 81.07, "volume": 967202.0}, {"date": "2021-06-01", "close": 80.0, "volume": 731643.0}, {"date": "2021-06-02", "close": 76.2, "volume": 796057.0}, {"date": "2021-06-03", "close": 76.15, "volume": 845384.0}, {"date": "2021-06-04", "close": 78.03, "volume": 497931.0}, {"date": "2021-06-07", "close": 74.55, "volume": 548359.0}, {"date": "2021-06-08", "close": 74.11, "volume": 503148.0}, {"date": "2021-06-09", "close": 76.03, "volume": 764893.0}, {"date": "2021-06-10", "close": 73.33, "volume": 476831.0}, {"date": "2021-06-11", "close": 71.82, "volume": 337970.0}, {"date": "2021-06-14", "close": 72.49, "volume": 339128.0}, {"date": "2021-06-15", "close": 70.34, "volume": 281844.0}, {"date": "2021-06-16", "close": 71.5, "volume": 317549.0}, {"date": "2021-06-17", "close": 74.67, "volume": 570476.0}, {"date": "2021-06-18", "close": 73.41, "volume": 694244.0}, {"date": "2021-06-21", "close": 77.24, "volume": 861736.0}, {"date": "2021-06-22", "close": 79.1, "volume": 438353.0}, {"date": "2021-06-23", "close": 78.99, "volume": 256104.0}, {"date": "2021-06-24", "close": 81.28, "volume": 489336.0}, {"date": "2021-06-25", "close": 78.01, "volume": 194165.0}, {"date": "2021-06-28", "close": 79.79, "volume": 201232.0}, {"date": "2021-06-29", "close": 80.8, "volume": 382786.0}, {"date": "2021-06-30", "close": 83.95, "volume": 779587.0}, {"date": "2021-07-01", "close": 84.43, "volume": 415585.0}, {"date": "2021-07-02", "close": 81.66, "volume": 248522.0}, {"date": "2021-07-06", "close": 74.51, "volume": 846981.0}, {"date": "2021-07-07", "close": 75.45, "volume": 623883.0}, {"date": "2021-07-08", "close": 74.94, "volume": 388099.0}, {"date": "2021-07-09", "close": 80.7, "volume": 313862.0}, {"date": "2021-07-12", "close": 77.75, "volume": 647462.0}, {"date": "2021-07-13", "close": 76.33, "volume": 498559.0}, {"date": "2021-07-14", "close": 74.32, "volume": 361777.0}, {"date": "2021-07-15", "close": 74.16, "volume": 259954.0}, {"date": "2021-07-16", "close": 77.45, "volume": 1274651.0}, {"date": "2021-07-19", "close": 75.98, "volume": 262764.0}, {"date": "2021-07-20", "close": 75.95, "volume": 339407.0}, {"date": "2021-07-21", "close": 77.99, "volume": 349052.0}, {"date": "2021-07-22", "close": 77.97, "volume": 390262.0}, {"date": "2021-07-23", "close": 73.24, "volume": 883400.0}, {"date": "2021-07-26", "close": 62.93, "volume": 1965627.0}, {"date": "2021-07-27", "close": 60.7, "volume": 2455306.0}, {"date": "2021-07-28", "close": 73.76, "volume": 2247978.0}, {"date": "2021-07-29", "close": 76.15, "volume": 671968.0}, {"date": "2021-07-30", "close": 78.08, "volume": 487376.0}, {"date": "2021-08-02", "close": 80.35, "volume": 405561.0}, {"date": "2021-08-03", "close": 78.14, "volume": 412256.0}, {"date": "2021-08-04", "close": 76.85, "volume": 412300.0}, {"date": "2021-08-05", "close": 77.38, "volume": 280376.0}, {"date": "2021-08-06", "close": 72.27, "volume": 372592.0}, {"date": "2021-08-09", "close": 76.3, "volume": 304407.0}, {"date": "2021-08-10", "close": 78.43, "volume": 468747.0}, {"date": "2021-08-11", "close": 71.69, "volume": 1357355.0}, {"date": "2021-08-12", "close": 71.0, "volume": 217390.0}, {"date": "2021-08-13", "close": 70.18, "volume": 278426.0}, {"date": "2021-08-16", "close": 70.18, "volume": 329349.0}, {"date": "2021-08-17", "close": 66.0, "volume": 423698.0}, {"date": "2021-08-18", "close": 67.9, "volume": 367801.0}, {"date": "2021-08-19", "close": 57.18, "volume": 1494186.0}, {"date": "2021-08-20", "close": 59.78, "volume": 709659.0}, {"date": "2021-08-23", "close": 66.55, "volume": 559460.0}, {"date": "2021-08-24", "close": 68.04, "volume": 739018.0}, {"date": "2021-08-25", "close": 67.71, "volume": 525905.0}, {"date": "2021-08-26", "close": 62.92, "volume": 560099.0}, {"date": "2021-08-27", "close": 63.61, "volume": 532163.0}, {"date": "2021-08-30", "close": 64.18, "volume": 456937.0}, {"date": "2021-08-31", "close": 70.92, "volume": 739200.0}, {"date": "2021-09-01", "close": 71.81, "volume": 493929.0}, {"date": "2021-09-02", "close": 71.11, "volume": 459493.0}, {"date": "2021-09-03", "close": 71.69, "volume": 352144.0}, {"date": "2021-09-07", "close": 74.53, "volume": 978349.0}, {"date": "2021-09-08", "close": 74.53, "volume": 702939.0}, {"date": "2021-09-09", "close": 77.27, "volume": 576335.0}, {"date": "2021-09-10", "close": 72.0, "volume": 535610.0}, {"date": "2021-09-13", "close": 68.41, "volume": 644145.0}, {"date": "2021-09-14", "close": 68.72, "volume": 350271.0}, {"date": "2021-09-15", "close": 68.12, "volume": 482304.0}, {"date": "2021-09-16", "close": 68.14, "volume": 755665.0}, {"date": "2021-09-17", "close": 75.85, "volume": 2386306.0}, {"date": "2021-09-20", "close": 72.32, "volume": 622898.0}, {"date": "2021-09-21", "close": 73.68, "volume": 312022.0}, {"date": "2021-09-22", "close": 76.57, "volume": 581528.0}, {"date": "2021-09-23", "close": 70.3, "volume": 471671.0}, {"date": "2021-09-24", "close": 68.0, "volume": 369535.0}, {"date": "2021-09-27", "close": 70.02, "volume": 1293132.0}, {"date": "2021-09-28", "close": 69.36, "volume": 1083046.0}, {"date": "2021-09-29", "close": 71.21, "volume": 335919.0}, {"date": "2021-09-30", "close": 72.49, "volume": 477622.0}, {"date": "2021-10-01", "close": 71.73, "volume": 565092.0}, {"date": "2021-10-04", "close": 72.37, "volume": 321589.0}, {"date": "2021-10-05", "close": 74.5, "volume": 761684.0}, {"date": "2021-10-06", "close": 72.46, "volume": 531184.0}, {"date": "2021-10-07", "close": 73.18, "volume": 369255.0}, {"date": "2021-10-08", "close": 71.01, "volume": 891911.0}, {"date": "2021-10-11", "close": 67.3, "volume": 483907.0}, {"date": "2021-10-12", "close": 65.1, "volume": 901077.0}, {"date": "2021-10-13", "close": 66.64, "volume": 323925.0}, {"date": "2021-10-14", "close": 66.78, "volume": 313925.0}, {"date": "2021-10-15", "close": 65.83, "volume": 165520.0}, {"date": "2021-10-18", "close": 67.23, "volume": 392920.0}, {"date": "2021-10-19", "close": 65.67, "volume": 563400.0}, {"date": "2021-10-20", "close": 66.4, "volume": 162556.0}, {"date": "2021-10-21", "close": 67.0, "volume": 206451.0}, {"date": "2021-10-22", "close": 67.43, "volume": 236267.0}, {"date": "2021-10-25", "close": 67.64, "volume": 548747.0}, {"date": "2021-10-26", "close": 63.5, "volume": 755362.0}, {"date": "2021-10-27", "close": 61.95, "volume": 455691.0}, {"date": "2021-10-28", "close": 60.1, "volume": 518414.0}, {"date": "2021-10-29", "close": 61.79, "volume": 180016.0}, {"date": "2021-11-01", "close": 63.94, "volume": 323175.0}, {"date": "2021-11-02", "close": 63.16, "volume": 288570.0}, {"date": "2021-11-03", "close": 63.6, "volume": 330532.0}, {"date": "2021-11-04", "close": 62.49, "volume": 200044.0}, {"date": "2021-11-05", "close": 61.0, "volume": 277753.0}, {"date": "2021-11-08", "close": 59.14, "volume": 287600.0}, {"date": "2021-11-09", "close": 57.46, "volume": 249500.0}, {"date": "2021-11-10", "close": 60.0, "volume": 529494.0}, {"date": "2021-11-11", "close": 61.0, "volume": 415780.0}, {"date": "2021-11-12", "close": 60.1, "volume": 363201.0}, {"date": "2021-11-15", "close": 60.79, "volume": 480787.0}, {"date": "2021-11-16", "close": 68.82, "volume": 772759.0}, {"date": "2021-11-17", "close": 67.58, "volume": 470328.0}, {"date": "2021-11-18", "close": 68.55, "volume": 397994.0}, {"date": "2021-11-19", "close": 68.57, "volume": 305252.0}, {"date": "2021-11-22", "close": 65.87, "volume": 386746.0}, {"date": "2021-11-23", "close": 64.34, "volume": 429116.0}, {"date": "2021-11-24", "close": 64.91, "volume": 357810.0}, {"date": "2021-11-26", "close": 63.2, "volume": 314736.0}, {"date": "2021-11-29", "close": 63.55, "volume": 343967.0}, {"date": "2021-11-30", "close": 60.46, "volume": 1136011.0}, {"date": "2021-12-01", "close": 59.66, "volume": 374762.0}, {"date": "2021-12-02", "close": 57.43, "volume": 535280.0}, {"date": "2021-12-03", "close": 52.75, "volume": 366451.0}, {"date": "2021-12-06", "close": 49.35, "volume": 755889.0}, {"date": "2021-12-07", "close": 51.23, "volume": 630040.0}, {"date": "2021-12-08", "close": 53.36, "volume": 276609.0}, {"date": "2021-12-09", "close": 54.77, "volume": 529422.0}, {"date": "2021-12-10", "close": 53.42, "volume": 263413.0}, {"date": "2021-12-13", "close": 51.2, "volume": 428774.0}, {"date": "2021-12-14", "close": 49.4, "volume": 346331.0}, {"date": "2021-12-15", "close": 46.97, "volume": 1673824.0}, {"date": "2021-12-16", "close": 49.0, "volume": 1521163.0}, {"date": "2021-12-17", "close": 47.72, "volume": 1042939.0}, {"date": "2021-12-20", "close": 47.06, "volume": 434756.0}, {"date": "2021-12-21", "close": 48.1, "volume": 348914.0}, {"date": "2021-12-22", "close": 45.87, "volume": 550073.0}, {"date": "2021-12-23", "close": 46.93, "volume": 235916.0}, {"date": "2021-12-27", "close": 46.33, "volume": 242630.0}, {"date": "2021-12-28", "close": 45.28, "volume": 829010.0}, {"date": "2021-12-29", "close": 45.65, "volume": 416700.0}, {"date": "2021-12-30", "close": 47.88, "volume": 410103.0}, {"date": "2021-12-31", "close": 47.39, "volume": 189090.0}, {"date": "2022-01-03", "close": 46.93, "volume": 168572.0}, {"date": "2022-01-04", "close": 43.29, "volume": 255314.0}, {"date": "2022-01-05", "close": 39.2, "volume": 293694.0}, {"date": "2022-01-06", "close": 40.06, "volume": 497702.0}, {"date": "2022-01-07", "close": 40.69, "volume": 876495.0}, {"date": "2022-01-10", "close": 39.89, "volume": 177179.0}, {"date": "2022-01-11", "close": 39.02, "volume": 582851.0}, {"date": "2022-01-12", "close": 40.5, "volume": 868499.0}, {"date": "2022-01-13", "close": 35.42, "volume": 454709.0}, {"date": "2022-01-14", "close": 35.06, "volume": 1084724.0}, {"date": "2022-01-18", "close": 34.21, "volume": 712120.0}, {"date": "2022-01-19", "close": 32.75, "volume": 823539.0}, {"date": "2022-01-20", "close": 32.65, "volume": 1616043.0}, {"date": "2022-01-21", "close": 28.82, "volume": 759627.0}, {"date": "2022-01-24", "close": 28.9, "volume": 1281329.0}, {"date": "2022-01-25", "close": 27.18, "volume": 807616.0}, {"date": "2022-01-26", "close": 24.65, "volume": 1673046.0}, {"date": "2022-01-27", "close": 20.89, "volume": 2336198.0}, {"date": "2022-01-28", "close": 22.3, "volume": 819607.0}, {"date": "2022-01-31", "close": 25.25, "volume": 709455.0}, {"date": "2022-02-01", "close": 26.61, "volume": 845249.0}, {"date": "2022-02-02", "close": 23.51, "volume": 382702.0}, {"date": "2022-02-03", "close": 23.43, "volume": 1034698.0}, {"date": "2022-02-04", "close": 22.65, "volume": 481312.0}, {"date": "2022-02-07", "close": 22.97, "volume": 482782.0}, {"date": "2022-02-08", "close": 21.82, "volume": 538668.0}, {"date": "2022-02-09", "close": 22.96, "volume": 682285.0}, {"date": "2022-02-10", "close": 25.05, "volume": 882595.0}, {"date": "2022-02-11", "close": 23.63, "volume": 585751.0}, {"date": "2022-02-14", "close": 24.89, "volume": 705648.0}, {"date": "2022-02-15", "close": 27.82, "volume": 1251768.0}, {"date": "2022-02-16", "close": 28.86, "volume": 1129467.0}, {"date": "2022-02-17", "close": 27.77, "volume": 901261.0}, {"date": "2022-02-18", "close": 26.72, "volume": 447397.0}, {"date": "2022-02-22", "close": 25.3, "volume": 433669.0}, {"date": "2022-02-23", "close": 24.06, "volume": 380845.0}, {"date": "2022-02-24", "close": 25.15, "volume": 872617.0}, {"date": "2022-02-25", "close": 24.96, "volume": 703003.0}, {"date": "2022-02-28", "close": 24.72, "volume": 975748.0}, {"date": "2022-03-01", "close": 26.36, "volume": 778945.0}, {"date": "2022-03-02", "close": 25.69, "volume": 663589.0}, {"date": "2022-03-03", "close": 22.79, "volume": 779290.0}, {"date": "2022-03-04", "close": 21.15, "volume": 1392073.0}, {"date": "2022-03-07", "close": 20.91, "volume": 1155463.0}, {"date": "2022-03-08", "close": 20.03, "volume": 759712.0}, {"date": "2022-03-09", "close": 21.49, "volume": 284855.0}, {"date": "2022-03-10", "close": 18.52, "volume": 1484207.0}, {"date": "2022-03-11", "close": 16.76, "volume": 1349783.0}, {"date": "2022-03-14", "close": 12.54, "volume": 3453303.0}, {"date": "2022-03-15", "close": 13.48, "volume": 1646898.0}, {"date": "2022-03-16", "close": 17.21, "volume": 3613960.0}, {"date": "2022-03-17", "close": 16.7, "volume": 735443.0}, {"date": "2022-03-18", "close": 19.59, "volume": 1867299.0}, {"date": "2022-03-21", "close": 18.02, "volume": 547572.0}, {"date": "2022-03-22", "close": 18.3, "volume": 583795.0}, {"date": "2022-03-23", "close": 19.53, "volume": 746043.0}, {"date": "2022-03-24", "close": 20.0, "volume": 777914.0}, {"date": "2022-03-25", "close": 17.79, "volume": 1053985.0}, {"date": "2022-03-28", "close": 16.85, "volume": 968803.0}, {"date": "2022-03-29", "close": 19.39, "volume": 1557964.0}, {"date": "2022-03-30", "close": 18.95, "volume": 928280.0}, {"date": "2022-03-31", "close": 16.24, "volume": 1586675.0}, {"date": "2022-04-01", "close": 17.51, "volume": 1523006.0}, {"date": "2022-04-04", "close": 18.43, "volume": 1643583.0}, {"date": "2022-04-05", "close": 17.06, "volume": 1388367.0}, {"date": "2022-04-06", "close": 16.69, "volume": 1131007.0}, {"date": "2022-04-07", "close": 15.99, "volume": 1588604.0}, {"date": "2022-04-08", "close": 14.17, "volume": 1475581.0}, {"date": "2022-04-11", "close": 14.03, "volume": 992933.0}, {"date": "2022-04-12", "close": 14.63, "volume": 2097823.0}, {"date": "2022-04-13", "close": 13.91, "volume": 1921168.0}, {"date": "2022-04-14", "close": 13.32, "volume": 1749453.0}, {"date": "2022-04-18", "close": 12.28, "volume": 1464307.0}, {"date": "2022-04-19", "close": 12.84, "volume": 1822831.0}, {"date": "2022-04-20", "close": 14.49, "volume": 4642663.0}, {"date": "2022-04-21", "close": 14.17, "volume": 3669448.0}, {"date": "2022-04-22", "close": 13.21, "volume": 2575956.0}, {"date": "2022-04-25", "close": 12.66, "volume": 2033531.0}, {"date": "2022-04-26", "close": 11.9, "volume": 1693105.0}, {"date": "2022-04-27", "close": 12.46, "volume": 1607257.0}, {"date": "2022-04-28", "close": 12.85, "volume": 532243.0}, {"date": "2022-04-29", "close": 12.54, "volume": 1267342.0}, {"date": "2022-05-02", "close": 13.75, "volume": 570619.0}, {"date": "2022-05-03", "close": 13.69, "volume": 479059.0}, {"date": "2022-05-04", "close": 13.76, "volume": 716250.0}, {"date": "2022-05-05", "close": 12.94, "volume": 577888.0}, {"date": "2022-05-06", "close": 12.12, "volume": 1368273.0}, {"date": "2022-05-09", "close": 10.77, "volume": 641147.0}, {"date": "2022-05-10", "close": 11.81, "volume": 1040192.0}, {"date": "2022-05-11", "close": 10.51, "volume": 856048.0}, {"date": "2022-05-12", "close": 10.83, "volume": 845425.0}, {"date": "2022-05-13", "close": 12.0, "volume": 1026468.0}, {"date": "2022-05-16", "close": 11.99, "volume": 565401.0}, {"date": "2022-05-17", "close": 12.7, "volume": 940734.0}, {"date": "2022-05-18", "close": 12.06, "volume": 1015101.0}, {"date": "2022-05-19", "close": 12.2, "volume": 875258.0}, {"date": "2022-05-20", "close": 10.74, "volume": 1671518.0}, {"date": "2022-05-23", "close": 11.35, "volume": 810246.0}, {"date": "2022-05-24", "close": 10.55, "volume": 648512.0}, {"date": "2022-05-25", "close": 10.63, "volume": 800540.0}, {"date": "2022-05-26", "close": 11.31, "volume": 504228.0}, {"date": "2022-05-27", "close": 8.27, "volume": 3987606.0}, {"date": "2022-05-31", "close": 8.7, "volume": 6697816.0}, {"date": "2022-06-01", "close": 8.62, "volume": 987660.0}, {"date": "2022-06-02", "close": 8.49, "volume": 1280296.0}, {"date": "2022-06-03", "close": 8.53, "volume": 1207044.0}, {"date": "2022-06-06", "close": 8.37, "volume": 924493.0}, {"date": "2022-06-07", "close": 9.01, "volume": 793778.0}, {"date": "2022-06-08", "close": 10.76, "volume": 1790487.0}, {"date": "2022-06-09", "close": 10.3, "volume": 703566.0}, {"date": "2022-06-10", "close": 9.52, "volume": 744088.0}, {"date": "2022-06-13", "close": 8.9, "volume": 991368.0}, {"date": "2022-06-14", "close": 9.06, "volume": 592765.0}, {"date": "2022-06-15", "close": 9.79, "volume": 596494.0}, {"date": "2022-06-16", "close": 10.25, "volume": 675787.0}, {"date": "2022-06-17", "close": 11.03, "volume": 2180145.0}, {"date": "2022-06-21", "close": 11.88, "volume": 776435.0}, {"date": "2022-06-22", "close": 11.49, "volume": 559426.0}, {"date": "2022-06-23", "close": 11.99, "volume": 377902.0}, {"date": "2022-06-24", "close": 12.35, "volume": 593332.0}, {"date": "2022-06-27", "close": 11.57, "volume": 820051.0}, {"date": "2022-06-28", "close": 11.36, "volume": 305520.0}, {"date": "2022-06-29", "close": 10.88, "volume": 241078.0}, {"date": "2022-06-30", "close": 11.3, "volume": 523055.0}, {"date": "2022-07-01", "close": 11.49, "volume": 315580.0}, {"date": "2022-07-05", "close": 12.34, "volume": 657348.0}, {"date": "2022-07-06", "close": 11.68, "volume": 453771.0}, {"date": "2022-07-07", "close": 11.84, "volume": 453998.0}, {"date": "2022-07-08", "close": 11.5, "volume": 619545.0}, {"date": "2022-07-11", "close": 10.27, "volume": 299632.0}, {"date": "2022-07-12", "close": 10.48, "volume": 395513.0}, {"date": "2022-07-13", "close": 10.02, "volume": 419716.0}, {"date": "2022-07-14", "close": 9.08, "volume": 431636.0}, {"date": "2022-07-15", "close": 8.95, "volume": 730771.0}, {"date": "2022-07-18", "close": 9.3, "volume": 377339.0}, {"date": "2022-07-19", "close": 9.77, "volume": 414579.0}, {"date": "2022-07-20", "close": 10.08, "volume": 882219.0}, {"date": "2022-07-21", "close": 10.57, "volume": 323587.0}, {"date": "2022-07-22", "close": 10.0, "volume": 348947.0}, {"date": "2022-07-25", "close": 10.62, "volume": 241548.0}, {"date": "2022-07-26", "close": 10.42, "volume": 247457.0}, {"date": "2022-07-27", "close": 10.7, "volume": 200637.0}, {"date": "2022-07-28", "close": 10.7, "volume": 328279.0}, {"date": "2022-07-29", "close": 10.48, "volume": 572970.0}, {"date": "2022-08-01", "close": 8.53, "volume": 3137771.0}, {"date": "2022-08-02", "close": 8.67, "volume": 885905.0}, {"date": "2022-08-03", "close": 8.77, "volume": 563271.0}, {"date": "2022-08-04", "close": 9.05, "volume": 320760.0}, {"date": "2022-08-05", "close": 8.63, "volume": 361672.0}, {"date": "2022-08-08", "close": 8.7, "volume": 375648.0}, {"date": "2022-08-09", "close": 7.97, "volume": 300192.0}, {"date": "2022-08-10", "close": 8.09, "volume": 463812.0}, {"date": "2022-08-11", "close": 7.96, "volume": 530168.0}, {"date": "2022-08-12", "close": 7.98, "volume": 390748.0}, {"date": "2022-08-15", "close": 7.97, "volume": 292829.0}, {"date": "2022-08-16", "close": 7.97, "volume": 249260.0}, {"date": "2022-08-17", "close": 6.83, "volume": 1822526.0}, {"date": "2022-08-18", "close": 6.19, "volume": 2122754.0}, {"date": "2022-08-19", "close": 6.01, "volume": 955352.0}, {"date": "2022-08-22", "close": 5.75, "volume": 1695668.0}, {"date": "2022-08-23", "close": 6.02, "volume": 1919709.0}, {"date": "2022-08-24", "close": 6.3, "volume": 524194.0}, {"date": "2022-08-25", "close": 5.95, "volume": 955619.0}, {"date": "2022-08-26", "close": 6.0, "volume": 596519.0}, {"date": "2022-08-29", "close": 5.83, "volume": 785466.0}, {"date": "2022-08-30", "close": 5.98, "volume": 713721.0}, {"date": "2022-08-31", "close": 6.13, "volume": 856171.0}, {"date": "2022-09-01", "close": 6.29, "volume": 899385.0}, {"date": "2022-09-02", "close": 5.91, "volume": 708719.0}, {"date": "2022-09-06", "close": 5.59, "volume": 499873.0}, {"date": "2022-09-07", "close": 5.71, "volume": 535183.0}, {"date": "2022-09-08", "close": 5.7, "volume": 576740.0}, {"date": "2022-09-09", "close": 5.77, "volume": 724061.0}, {"date": "2022-09-12", "close": 5.58, "volume": 917099.0}, {"date": "2022-09-13", "close": 5.41, "volume": 548374.0}, {"date": "2022-09-14", "close": 5.32, "volume": 526819.0}, {"date": "2022-09-15", "close": 5.42, "volume": 466782.0}, {"date": "2022-09-16", "close": 5.08, "volume": 1528709.0}, {"date": "2022-09-19", "close": 5.0, "volume": 547686.0}, {"date": "2022-09-20", "close": 5.0, "volume": 241546.0}, {"date": "2022-09-21", "close": 4.75, "volume": 445856.0}, {"date": "2022-09-22", "close": 4.67, "volume": 361541.0}, {"date": "2022-09-23", "close": 4.59, "volume": 433532.0}, {"date": "2022-09-26", "close": 4.55, "volume": 364377.0}, {"date": "2022-09-27", "close": 4.61, "volume": 342897.0}, {"date": "2022-09-28", "close": 4.7, "volume": 286384.0}, {"date": "2022-09-29", "close": 4.28, "volume": 303616.0}, {"date": "2022-09-30", "close": 4.01, "volume": 919430.0}, {"date": "2022-10-03", "close": 3.97, "volume": 442697.0}, {"date": "2022-10-04", "close": 4.09, "volume": 366459.0}, {"date": "2022-10-05", "close": 3.94, "volume": 450967.0}, {"date": "2022-10-06", "close": 3.93, "volume": 247138.0}, {"date": "2022-10-07", "close": 3.66, "volume": 653347.0}, {"date": "2022-10-10", "close": 3.52, "volume": 542688.0}, {"date": "2022-10-11", "close": 3.39, "volume": 746394.0}, {"date": "2022-10-12", "close": 3.51, "volume": 641390.0}, {"date": "2022-10-13", "close": 3.53, "volume": 2970523.0}, {"date": "2022-10-14", "close": 3.73, "volume": 991368.0}, {"date": "2022-10-17", "close": 3.8, "volume": 353964.0}, {"date": "2022-10-18", "close": 3.93, "volume": 332116.0}, {"date": "2022-10-19", "close": 3.68, "volume": 471103.0}, {"date": "2022-10-20", "close": 3.79, "volume": 242225.0}, {"date": "2022-10-21", "close": 3.88, "volume": 169850.0}, {"date": "2022-10-24", "close": 3.525, "volume": 534341.0}, {"date": "2022-10-25", "close": 3.77, "volume": 210328.0}, {"date": "2022-10-26", "close": 3.97, "volume": 338469.0}, {"date": "2022-10-27", "close": 3.95, "volume": 253121.0}, {"date": "2022-10-28", "close": 3.86, "volume": 310696.0}, {"date": "2022-10-31", "close": 3.71, "volume": 250661.0}, {"date": "2022-11-01", "close": 3.9, "volume": 190397.0}, {"date": "2022-11-02", "close": 3.65, "volume": 293075.0}, {"date": "2022-11-03", "close": 3.71, "volume": 209374.0}, {"date": "2022-11-04", "close": 3.82, "volume": 351277.0}, {"date": "2022-11-07", "close": 3.87, "volume": 290349.0}, {"date": "2022-11-08", "close": 3.74, "volume": 159529.0}, {"date": "2022-11-09", "close": 3.61, "volume": 461107.0}, {"date": "2022-11-10", "close": 3.98, "volume": 302370.0}, {"date": "2022-11-11", "close": 4.23, "volume": 766628.0}, {"date": "2022-11-14", "close": 4.51, "volume": 318582.0}, {"date": "2022-11-15", "close": 4.86, "volume": 431591.0}, {"date": "2022-11-16", "close": 4.35, "volume": 329008.0}, {"date": "2022-11-17", "close": 4.14, "volume": 179818.0}, {"date": "2022-11-18", "close": 4.07, "volume": 145511.0}, {"date": "2022-11-21", "close": 3.72, "volume": 257609.0}, {"date": "2022-11-22", "close": 3.66, "volume": 638345.0}, {"date": "2022-11-23", "close": 3.7, "volume": 158818.0}, {"date": "2022-11-25", "close": 3.6, "volume": 172643.0}, {"date": "2022-11-28", "close": 3.47, "volume": 223272.0}, {"date": "2022-11-29", "close": 3.53, "volume": 232082.0}, {"date": "2022-11-30", "close": 3.7, "volume": 380245.0}, {"date": "2022-12-01", "close": 3.69, "volume": 111536.0}, {"date": "2022-12-02", "close": 3.82, "volume": 192895.0}, {"date": "2022-12-05", "close": 3.71, "volume": 365300.0}, {"date": "2022-12-06", "close": 3.7, "volume": 173094.0}, {"date": "2022-12-07", "close": 3.67, "volume": 256235.0}, {"date": "2022-12-08", "close": 4.07, "volume": 425462.0}, {"date": "2022-12-09", "close": 4.09, "volume": 250052.0}, {"date": "2022-12-12", "close": 3.76, "volume": 393466.0}, {"date": "2022-12-13", "close": 3.8, "volume": 317801.0}, {"date": "2022-12-14", "close": 3.84, "volume": 249467.0}, {"date": "2022-12-15", "close": 3.74, "volume": 279292.0}, {"date": "2022-12-16", "close": 3.62, "volume": 902285.0}, {"date": "2022-12-19", "close": 3.62, "volume": 256824.0}, {"date": "2022-12-20", "close": 3.47, "volume": 1339632.0}, {"date": "2022-12-21", "close": 3.61, "volume": 648367.0}, {"date": "2022-12-22", "close": 3.6, "volume": 139456.0}, {"date": "2022-12-23", "close": 3.48, "volume": 230624.0}, {"date": "2022-12-27", "close": 3.26, "volume": 1209946.0}, {"date": "2022-12-28", "close": 3.22, "volume": 374117.0}, {"date": "2022-12-29", "close": 3.63, "volume": 3070086.0}, {"date": "2022-12-30", "close": 4.18, "volume": 2645640.0}, {"date": "2023-01-03", "close": 4.24, "volume": 714461.0}, {"date": "2023-01-04", "close": 5.55, "volume": 2596043.0}, {"date": "2023-01-05", "close": 5.43, "volume": 1009306.0}, {"date": "2023-01-06", "close": 5.57, "volume": 559119.0}, {"date": "2023-01-09", "close": 5.62, "volume": 497226.0}, {"date": "2023-01-10", "close": 5.25, "volume": 504927.0}, {"date": "2023-01-11", "close": 5.36, "volume": 290760.0}, {"date": "2023-01-12", "close": 6.39, "volume": 1288910.0}, {"date": "2023-01-13", "close": 7.39, "volume": 2151235.0}, {"date": "2023-01-17", "close": 6.85, "volume": 1019840.0}, {"date": "2023-01-18", "close": 6.38, "volume": 553048.0}, {"date": "2023-01-19", "close": 6.72, "volume": 493474.0}, {"date": "2023-01-20", "close": 6.76, "volume": 872237.0}, {"date": "2023-01-23", "close": 6.75, "volume": 431587.0}, {"date": "2023-01-24", "close": 6.67, "volume": 287583.0}, {"date": "2023-01-25", "close": 6.18, "volume": 419452.0}, {"date": "2023-01-26", "close": 6.41, "volume": 358335.0}, {"date": "2023-01-27", "close": 6.8, "volume": 390975.0}, {"date": "2023-01-30", "close": 5.78, "volume": 517495.0}, {"date": "2023-01-31", "close": 6.02, "volume": 543964.0}, {"date": "2023-02-01", "close": 6.31, "volume": 929755.0}, {"date": "2023-02-02", "close": 6.14, "volume": 441777.0}, {"date": "2023-02-03", "close": 5.95, "volume": 396322.0}, {"date": "2023-02-06", "close": 5.15, "volume": 1320011.0}, {"date": "2023-02-07", "close": 5.02, "volume": 564016.0}, {"date": "2023-02-08", "close": 4.91, "volume": 288881.0}, {"date": "2023-02-09", "close": 5.2, "volume": 374245.0}, {"date": "2023-02-10", "close": 5.07, "volume": 320569.0}, {"date": "2023-02-13", "close": 5.12, "volume": 219002.0}, {"date": "2023-02-14", "close": 4.84, "volume": 162808.0}, {"date": "2023-02-15", "close": 4.56, "volume": 411334.0}, {"date": "2023-02-16", "close": 4.53, "volume": 162930.0}, {"date": "2023-02-17", "close": 4.68, "volume": 175242.0}, {"date": "2023-02-21", "close": 4.42, "volume": 214250.0}, {"date": "2023-02-22", "close": 4.4, "volume": 133343.0}, {"date": "2023-02-23", "close": 4.37, "volume": 150456.0}, {"date": "2023-02-24", "close": 4.18, "volume": 240330.0}, {"date": "2023-02-27", "close": 4.23, "volume": 351488.0}, {"date": "2023-02-28", "close": 4.3, "volume": 226860.0}, {"date": "2023-03-01", "close": 4.31, "volume": 280962.0}, {"date": "2023-03-02", "close": 4.27, "volume": 152010.0}, {"date": "2023-03-03", "close": 4.46, "volume": 147889.0}, {"date": "2023-03-06", "close": 4.09, "volume": 513555.0}, {"date": "2023-03-07", "close": 4.03, "volume": 122876.0}, {"date": "2023-03-08", "close": 3.97, "volume": 228438.0}, {"date": "2023-03-09", "close": 3.73, "volume": 404619.0}, {"date": "2023-03-10", "close": 3.7, "volume": 397158.0}, {"date": "2023-03-13", "close": 3.73, "volume": 205363.0}, {"date": "2023-03-14", "close": 4.0, "volume": 281030.0}, {"date": "2023-03-15", "close": 3.87, "volume": 262696.0}, {"date": "2023-03-16", "close": 3.57, "volume": 592276.0}, {"date": "2023-03-17", "close": 3.63, "volume": 497035.0}, {"date": "2023-03-20", "close": 3.56, "volume": 175619.0}, {"date": "2023-03-21", "close": 3.6, "volume": 156047.0}, {"date": "2023-03-22", "close": 3.35, "volume": 286841.0}, {"date": "2023-03-23", "close": 3.23, "volume": 745980.0}, {"date": "2023-03-24", "close": 3.1, "volume": 511882.0}, {"date": "2023-03-27", "close": 3.08, "volume": 725463.0}, {"date": "2023-03-28", "close": 3.14, "volume": 623807.0}, {"date": "2023-03-29", "close": 3.38, "volume": 1221111.0}, {"date": "2023-03-30", "close": 3.52, "volume": 1199610.0}, {"date": "2023-03-31", "close": 3.46, "volume": 1070177.0}, {"date": "2023-04-03", "close": 3.68, "volume": 327394.0}, {"date": "2023-04-04", "close": 3.63, "volume": 482797.0}, {"date": "2023-04-05", "close": 3.54, "volume": 279045.0}, {"date": "2023-04-06", "close": 3.85, "volume": 690021.0}, {"date": "2023-04-10", "close": 3.57, "volume": 183806.0}, {"date": "2023-04-11", "close": 3.68, "volume": 201690.0}, {"date": "2023-04-12", "close": 3.34, "volume": 243582.0}, {"date": "2023-04-13", "close": 3.71, "volume": 367731.0}, {"date": "2023-04-14", "close": 3.52, "volume": 231761.0}, {"date": "2023-04-17", "close": 3.61, "volume": 207497.0}, {"date": "2023-04-18", "close": 3.42, "volume": 208921.0}, {"date": "2023-04-19", "close": 3.4, "volume": 135198.0}, {"date": "2023-04-20", "close": 3.21, "volume": 131697.0}, {"date": "2023-04-21", "close": 3.35, "volume": 173593.0}, {"date": "2023-04-24", "close": 3.18, "volume": 359472.0}, {"date": "2023-04-25", "close": 3.14, "volume": 703702.0}, {"date": "2023-04-26", "close": 2.96, "volume": 481910.0}, {"date": "2023-04-27", "close": 3.03, "volume": 339850.0}, {"date": "2023-04-28", "close": 3.08, "volume": 124419.0}, {"date": "2023-05-01", "close": 3.15, "volume": 171652.0}, {"date": "2023-05-02", "close": 2.95, "volume": 239839.0}, {"date": "2023-05-03", "close": 3.12, "volume": 197288.0}, {"date": "2023-05-04", "close": 2.96, "volume": 307184.0}, {"date": "2023-05-05", "close": 3.03, "volume": 407516.0}, {"date": "2023-05-08", "close": 3.02, "volume": 284406.0}, {"date": "2023-05-09", "close": 3.01, "volume": 554471.0}, {"date": "2023-05-10", "close": 3.08, "volume": 511088.0}, {"date": "2023-05-11", "close": 3.05, "volume": 339764.0}, {"date": "2023-05-12", "close": 2.97, "volume": 154746.0}, {"date": "2023-05-15", "close": 3.25, "volume": 326770.0}, {"date": "2023-05-16", "close": 3.3, "volume": 318821.0}, {"date": "2023-05-17", "close": 3.34, "volume": 273410.0}, {"date": "2023-05-18", "close": 3.14, "volume": 164122.0}, {"date": "2023-05-19", "close": 3.14, "volume": 112874.0}, {"date": "2023-05-22", "close": 3.3, "volume": 143958.0}, {"date": "2023-05-23", "close": 3.2, "volume": 135679.0}, {"date": "2023-05-24", "close": 3.18, "volume": 253569.0}, {"date": "2023-05-25", "close": 2.99, "volume": 484521.0}, {"date": "2023-05-26", "close": 3.11, "volume": 133911.0}, {"date": "2023-05-30", "close": 3.18, "volume": 176751.0}, {"date": "2023-05-31", "close": 3.1, "volume": 225113.0}, {"date": "2023-06-01", "close": 3.03, "volume": 153034.0}, {"date": "2023-06-02", "close": 3.18, "volume": 113689.0}, {"date": "2023-06-05", "close": 3.2, "volume": 163185.0}, {"date": "2023-06-06", "close": 3.3, "volume": 237103.0}, {"date": "2023-06-07", "close": 3.24, "volume": 407695.0}, {"date": "2023-06-08", "close": 3.18, "volume": 183546.0}, {"date": "2023-06-09", "close": 3.14, "volume": 174755.0}, {"date": "2023-06-12", "close": 3.19, "volume": 171720.0}, {"date": "2023-06-13", "close": 3.24, "volume": 379576.0}, {"date": "2023-06-14", "close": 3.08, "volume": 305521.0}, {"date": "2023-06-15", "close": 3.08, "volume": 371871.0}, {"date": "2023-06-16", "close": 3.06, "volume": 597586.0}, {"date": "2023-06-20", "close": 3.22, "volume": 606962.0}, {"date": "2023-06-21", "close": 3.16, "volume": 185664.0}, {"date": "2023-06-22", "close": 3.09, "volume": 241301.0}, {"date": "2023-06-23", "close": 3.05, "volume": 200868.0}, {"date": "2023-06-26", "close": 3.06, "volume": 122141.0}, {"date": "2023-06-27", "close": 3.11, "volume": 190735.0}, {"date": "2023-06-28", "close": 3.09, "volume": 255151.0}, {"date": "2023-06-29", "close": 2.97, "volume": 481443.0}, {"date": "2023-06-30", "close": 2.99, "volume": 295606.0}, {"date": "2023-07-03", "close": 2.94, "volume": 197528.0}, {"date": "2023-07-05", "close": 2.85, "volume": 347366.0}, {"date": "2023-07-06", "close": 2.67, "volume": 480378.0}, {"date": "2023-07-07", "close": 2.7, "volume": 502839.0}, {"date": "2023-07-10", "close": 2.76, "volume": 384993.0}, {"date": "2023-07-11", "close": 2.77, "volume": 383828.0}, {"date": "2023-07-12", "close": 2.82, "volume": 226722.0}, {"date": "2023-07-13", "close": 2.87, "volume": 251301.0}, {"date": "2023-07-14", "close": 2.79, "volume": 243634.0}, {"date": "2023-07-17", "close": 2.83, "volume": 510448.0}, {"date": "2023-07-18", "close": 2.84, "volume": 224145.0}, {"date": "2023-07-19", "close": 3.06, "volume": 353334.0}, {"date": "2023-07-20", "close": 2.92, "volume": 258255.0}, {"date": "2023-07-21", "close": 3.04, "volume": 299567.0}, {"date": "2023-07-24", "close": 2.83, "volume": 488589.0}, {"date": "2023-07-25", "close": 2.81, "volume": 337082.0}, {"date": "2023-07-26", "close": 2.99, "volume": 171993.0}, {"date": "2023-07-27", "close": 2.79, "volume": 290709.0}, {"date": "2023-07-28", "close": 2.85, "volume": 489288.0}, {"date": "2023-07-31", "close": 2.88, "volume": 485594.0}, {"date": "2023-08-01", "close": 2.77, "volume": 250083.0}, {"date": "2023-08-02", "close": 2.73, "volume": 489185.0}, {"date": "2023-08-03", "close": 2.76, "volume": 157620.0}, {"date": "2023-08-04", "close": 2.69, "volume": 189483.0}, {"date": "2023-08-07", "close": 2.58, "volume": 556096.0}, {"date": "2023-08-08", "close": 2.5, "volume": 347621.0}, {"date": "2023-08-09", "close": 2.56, "volume": 241569.0}, {"date": "2023-08-10", "close": 2.55, "volume": 226719.0}, {"date": "2023-08-11", "close": 2.54, "volume": 565329.0}, {"date": "2023-08-14", "close": 2.55, "volume": 252352.0}, {"date": "2023-08-15", "close": 2.39, "volume": 459158.0}, {"date": "2023-08-16", "close": 2.37, "volume": 459363.0}, {"date": "2023-08-17", "close": 2.3, "volume": 618462.0}, {"date": "2023-08-18", "close": 2.1, "volume": 951646.0}, {"date": "2023-08-21", "close": 1.905, "volume": 748927.0}, {"date": "2023-08-22", "close": 1.975, "volume": 766818.0}, {"date": "2023-08-23", "close": 1.96, "volume": 459419.0}, {"date": "2023-08-24", "close": 1.89, "volume": 602975.0}, {"date": "2023-08-25", "close": 1.88, "volume": 339094.0}, {"date": "2023-08-28", "close": 1.81, "volume": 530395.0}, {"date": "2023-08-29", "close": 1.89, "volume": 936118.0}, {"date": "2023-08-30", "close": 1.96, "volume": 742626.0}, {"date": "2023-08-31", "close": 1.9, "volume": 2228729.0}, {"date": "2023-09-01", "close": 1.94, "volume": 628142.0}, {"date": "2023-09-05", "close": 1.79, "volume": 1556018.0}, {"date": "2023-09-06", "close": 1.775, "volume": 388624.0}, {"date": "2023-09-07", "close": 1.69, "volume": 706630.0}, {"date": "2023-09-08", "close": 1.62, "volume": 846236.0}, {"date": "2023-09-11", "close": 1.53, "volume": 672816.0}, {"date": "2023-09-12", "close": 1.59, "volume": 1101906.0}, {"date": "2023-09-13", "close": 1.49, "volume": 870098.0}, {"date": "2023-09-14", "close": 1.395, "volume": 2129329.0}, {"date": "2023-09-15", "close": 1.34, "volume": 3104265.0}, {"date": "2023-09-18", "close": 1.32, "volume": 1073548.0}, {"date": "2023-09-19", "close": 1.34, "volume": 884131.0}, {"date": "2023-09-20", "close": 1.25, "volume": 951287.0}, {"date": "2023-09-21", "close": 1.18, "volume": 958913.0}, {"date": "2023-09-22", "close": 1.2, "volume": 665763.0}, {"date": "2023-09-25", "close": 1.28, "volume": 551186.0}, {"date": "2023-09-26", "close": 1.24, "volume": 1403677.0}, {"date": "2023-09-27", "close": 1.23, "volume": 545886.0}, {"date": "2023-09-28", "close": 1.27, "volume": 443986.0}, {"date": "2023-09-29", "close": 1.32, "volume": 851314.0}, {"date": "2023-10-02", "close": 1.3, "volume": 489473.0}, {"date": "2023-10-03", "close": 1.28, "volume": 577317.0}, {"date": "2023-10-04", "close": 1.31, "volume": 591793.0}, {"date": "2023-10-05", "close": 1.39, "volume": 391435.0}, {"date": "2023-10-06", "close": 1.46, "volume": 908005.0}, {"date": "2023-10-09", "close": 1.41, "volume": 304121.0}, {"date": "2023-10-10", "close": 1.5, "volume": 1173212.0}, {"date": "2023-10-11", "close": 1.45, "volume": 610518.0}, {"date": "2023-10-12", "close": 1.34, "volume": 713229.0}, {"date": "2023-10-13", "close": 1.34, "volume": 483461.0}, {"date": "2023-10-16", "close": 1.3, "volume": 524404.0}, {"date": "2023-10-17", "close": 1.39, "volume": 971868.0}, {"date": "2023-10-18", "close": 1.32, "volume": 443643.0}, {"date": "2023-10-19", "close": 1.305, "volume": 308795.0}, {"date": "2023-10-20", "close": 1.27, "volume": 210271.0}, {"date": "2023-10-23", "close": 1.23, "volume": 356295.0}, {"date": "2023-10-24", "close": 1.26, "volume": 416592.0}, {"date": "2023-10-25", "close": 1.21, "volume": 500068.0}, {"date": "2023-10-26", "close": 1.28, "volume": 540870.0}, {"date": "2023-10-27", "close": 1.22, "volume": 1060372.0}, {"date": "2023-10-30", "close": 1.29, "volume": 381685.0}, {"date": "2023-10-31", "close": 1.43, "volume": 1109337.0}, {"date": "2023-11-01", "close": 1.53, "volume": 722502.0}, {"date": "2023-11-02", "close": 1.67, "volume": 1352753.0}, {"date": "2023-11-03", "close": 1.83, "volume": 1283697.0}, {"date": "2023-11-06", "close": 1.74, "volume": 857808.0}, {"date": "2023-11-07", "close": 1.61, "volume": 1122451.0}, {"date": "2023-11-08", "close": 1.58, "volume": 1785673.0}, {"date": "2023-11-09", "close": 1.47, "volume": 623809.0}, {"date": "2023-11-10", "close": 1.57, "volume": 513724.0}, {"date": "2023-11-13", "close": 1.64, "volume": 704753.0}, {"date": "2023-11-14", "close": 1.7, "volume": 509617.0}, {"date": "2023-11-15", "close": 1.72, "volume": 704687.0}, {"date": "2023-11-16", "close": 1.62, "volume": 561906.0}, {"date": "2023-11-17", "close": 1.65, "volume": 282256.0}, {"date": "2023-11-20", "close": 1.57, "volume": 441423.0}, {"date": "2023-11-21", "close": 1.52, "volume": 213425.0}, {"date": "2023-11-22", "close": 1.5, "volume": 193492.0}, {"date": "2023-11-24", "close": 1.6, "volume": 187665.0}, {"date": "2023-11-27", "close": 1.53, "volume": 388264.0}, {"date": "2023-11-28", "close": 1.55, "volume": 320765.0}, {"date": "2023-11-29", "close": 1.54, "volume": 408495.0}, {"date": "2023-11-30", "close": 1.56, "volume": 376377.0}, {"date": "2023-12-01", "close": 1.63, "volume": 442893.0}, {"date": "2023-12-04", "close": 1.53, "volume": 478373.0}, {"date": "2023-12-05", "close": 1.5, "volume": 337272.0}, {"date": "2023-12-06", "close": 1.51, "volume": 303300.0}, {"date": "2023-12-07", "close": 1.56, "volume": 271736.0}, {"date": "2023-12-08", "close": 1.5, "volume": 238257.0}, {"date": "2023-12-11", "close": 1.47, "volume": 156771.0}, {"date": "2023-12-12", "close": 1.47, "volume": 166483.0}, {"date": "2023-12-13", "close": 1.51, "volume": 493708.0}, {"date": "2023-12-14", "close": 1.52, "volume": 523239.0}, {"date": "2023-12-15", "close": 1.39, "volume": 1134007.0}, {"date": "2023-12-18", "close": 1.425, "volume": 683915.0}, {"date": "2023-12-19", "close": 1.56, "volume": 497517.0}, {"date": "2023-12-20", "close": 1.51, "volume": 774388.0}, {"date": "2023-12-21", "close": 1.56, "volume": 465972.0}, {"date": "2023-12-22", "close": 1.55, "volume": 460879.0}, {"date": "2023-12-26", "close": 1.59, "volume": 371759.0}, {"date": "2023-12-27", "close": 1.61, "volume": 454427.0}, {"date": "2023-12-28", "close": 1.83, "volume": 1042939.0}, {"date": "2023-12-29", "close": 1.9, "volume": 885446.0}, {"date": "2024-01-02", "close": 2.25, "volume": 2854131.0}, {"date": "2024-01-03", "close": 2.31, "volume": 1635460.0}, {"date": "2024-01-04", "close": 2.12, "volume": 928376.0}, {"date": "2024-01-05", "close": 2.13, "volume": 396727.0}, {"date": "2024-01-08", "close": 2.37, "volume": 1431748.0}, {"date": "2024-01-09", "close": 2.24, "volume": 629588.0}, {"date": "2024-01-10", "close": 2.23, "volume": 375956.0}, {"date": "2024-01-11", "close": 2.07, "volume": 807089.0}, {"date": "2024-01-12", "close": 2.05, "volume": 203682.0}, {"date": "2024-01-16", "close": 1.86, "volume": 416715.0}, {"date": "2024-01-17", "close": 1.685, "volume": 566295.0}, {"date": "2024-01-18", "close": 1.615, "volume": 423149.0}, {"date": "2024-01-19", "close": 1.54, "volume": 571044.0}, {"date": "2024-01-22", "close": 1.67, "volume": 606900.0}, {"date": "2024-01-23", "close": 1.745, "volume": 515858.0}, {"date": "2024-01-24", "close": 1.9, "volume": 642053.0}, {"date": "2024-01-25", "close": 1.81, "volume": 531015.0}, {"date": "2024-01-26", "close": 1.8, "volume": 318956.0}, {"date": "2024-01-29", "close": 1.98, "volume": 532870.0}, {"date": "2024-01-30", "close": 1.83, "volume": 373745.0}, {"date": "2024-01-31", "close": 1.77, "volume": 201509.0}, {"date": "2024-02-01", "close": 1.82, "volume": 383979.0}, {"date": "2024-02-02", "close": 1.8, "volume": 406116.0}, {"date": "2024-02-05", "close": 1.72, "volume": 407732.0}, {"date": "2024-02-06", "close": 2.01, "volume": 849940.0}, {"date": "2024-02-07", "close": 2.0, "volume": 923140.0}, {"date": "2024-02-08", "close": 1.79, "volume": 1770531.0}, {"date": "2024-02-09", "close": 1.73, "volume": 604899.0}, {"date": "2024-02-12", "close": 1.8, "volume": 467440.0}, {"date": "2024-02-13", "close": 1.65, "volume": 640450.0}, {"date": "2024-02-14", "close": 1.69, "volume": 451037.0}, {"date": "2024-02-15", "close": 1.77, "volume": 432376.0}, {"date": "2024-02-16", "close": 1.71, "volume": 297790.0}, {"date": "2024-02-20", "close": 1.64, "volume": 317606.0}, {"date": "2024-02-21", "close": 1.6, "volume": 323684.0}, {"date": "2024-02-22", "close": 1.57, "volume": 307328.0}, {"date": "2024-02-23", "close": 1.64, "volume": 360298.0}, {"date": "2024-02-26", "close": 1.74, "volume": 575221.0}, {"date": "2024-02-27", "close": 1.85, "volume": 526615.0}, {"date": "2024-02-28", "close": 1.85, "volume": 413865.0}, {"date": "2024-02-29", "close": 1.78, "volume": 205774.0}, {"date": "2024-03-01", "close": 1.79, "volume": 234783.0}, {"date": "2024-03-04", "close": 1.71, "volume": 398831.0}, {"date": "2024-03-05", "close": 1.69, "volume": 210330.0}, {"date": "2024-03-06", "close": 1.73, "volume": 180978.0}, {"date": "2024-03-07", "close": 1.72, "volume": 304853.0}, {"date": "2024-03-08", "close": 1.85, "volume": 493342.0}, {"date": "2024-03-11", "close": 1.81, "volume": 323938.0}, {"date": "2024-03-12", "close": 1.83, "volume": 252485.0}, {"date": "2024-03-13", "close": 1.84, "volume": 300662.0}, {"date": "2024-03-14", "close": 1.8, "volume": 606213.0}, {"date": "2024-03-15", "close": 1.86, "volume": 380433.0}, {"date": "2024-03-18", "close": 1.81, "volume": 341943.0}, {"date": "2024-03-19", "close": 1.82, "volume": 214520.0}, {"date": "2024-03-20", "close": 1.9, "volume": 310763.0}, {"date": "2024-03-21", "close": 1.81, "volume": 332854.0}, {"date": "2024-03-22", "close": 1.87, "volume": 393077.0}, {"date": "2024-03-25", "close": 1.86, "volume": 212952.0}, {"date": "2024-03-26", "close": 1.84, "volume": 513969.0}, {"date": "2024-03-27", "close": 1.87, "volume": 487003.0}, {"date": "2024-03-28", "close": 1.86, "volume": 193671.0}, {"date": "2024-04-01", "close": 1.81, "volume": 160221.0}, {"date": "2024-04-02", "close": 1.82, "volume": 242772.0}, {"date": "2024-04-03", "close": 1.83, "volume": 185262.0}, {"date": "2024-04-04", "close": 1.8, "volume": 298060.0}, {"date": "2024-04-05", "close": 1.83, "volume": 225897.0}, {"date": "2024-04-08", "close": 1.81, "volume": 215151.0}, {"date": "2024-04-09", "close": 1.8, "volume": 131586.0}, {"date": "2024-04-10", "close": 1.82, "volume": 222784.0}, {"date": "2024-04-11", "close": 1.81, "volume": 124179.0}, {"date": "2024-04-12", "close": 1.81, "volume": 264153.0}, {"date": "2024-04-15", "close": 1.8, "volume": 404065.0}, {"date": "2024-04-16", "close": 1.79, "volume": 235411.0}, {"date": "2024-04-17", "close": 1.81, "volume": 389712.0}, {"date": "2024-04-18", "close": 1.8, "volume": 137472.0}, {"date": "2024-04-19", "close": 1.8, "volume": 335382.0}, {"date": "2024-04-22", "close": 1.8, "volume": 143848.0}, {"date": "2024-04-23", "close": 1.8, "volume": 204961.0}, {"date": "2024-04-24", "close": 1.81, "volume": 109542.0}, {"date": "2024-04-25", "close": 1.81, "volume": 283718.0}, {"date": "2024-04-26", "close": 1.8, "volume": 88595.0}, {"date": "2024-04-29", "close": 1.8, "volume": 225338.0}, {"date": "2024-04-30", "close": 1.77, "volume": 147654.0}, {"date": "2024-05-01", "close": 1.765, "volume": 119766.0}, {"date": "2024-05-02", "close": 1.765, "volume": 96975.0}, {"date": "2024-05-03", "close": 1.76, "volume": 126493.0}, {"date": "2024-05-06", "close": 1.79, "volume": 69775.0}, {"date": "2024-05-07", "close": 1.82, "volume": 178985.0}, {"date": "2024-05-08", "close": 1.79, "volume": 96266.0}, {"date": "2024-05-09", "close": 1.81, "volume": 64655.0}, {"date": "2024-05-10", "close": 1.78, "volume": 69573.0}, {"date": "2024-05-13", "close": 1.81, "volume": 157018.0}, {"date": "2024-05-14", "close": 1.85, "volume": 148994.0}, {"date": "2024-05-15", "close": 1.82, "volume": 159149.0}, {"date": "2024-05-16", "close": 1.77, "volume": 384179.0}, {"date": "2024-05-17", "close": 1.75, "volume": 271983.0}, {"date": "2024-05-20", "close": 1.755, "volume": 147146.0}, {"date": "2024-05-21", "close": 1.76, "volume": 108320.0}, {"date": "2024-05-22", "close": 1.76, "volume": 116049.0}, {"date": "2024-05-23", "close": 1.75, "volume": 109264.0}, {"date": "2024-05-24", "close": 1.75, "volume": 140236.0}, {"date": "2024-05-28", "close": 1.74, "volume": 178328.0}, {"date": "2024-05-29", "close": 1.77, "volume": 89807.0}, {"date": "2024-05-30", "close": 1.74, "volume": 48580.0}, {"date": "2024-05-31", "close": 1.66, "volume": 159223.0}, {"date": "2024-06-03", "close": 1.58, "volume": 290631.0}, {"date": "2024-06-04", "close": 1.88, "volume": 2093079.0}, {"date": "2024-06-05", "close": 1.9, "volume": 1063969.0}, {"date": "2024-06-06", "close": 1.87, "volume": 372022.0}, {"date": "2024-06-07", "close": 1.88, "volume": 256372.0}, {"date": "2024-06-10", "close": 1.855, "volume": 182113.0}, {"date": "2024-06-11", "close": 1.86, "volume": 132787.0}, {"date": "2024-06-12", "close": 1.85, "volume": 222343.0}, {"date": "2024-06-13", "close": 1.86, "volume": 63884.0}, {"date": "2024-06-14", "close": 1.84, "volume": 98437.0}, {"date": "2024-06-17", "close": 1.82, "volume": 145856.0}, {"date": "2024-06-18", "close": 1.77, "volume": 150203.0}, {"date": "2024-06-20", "close": 1.69, "volume": 187773.0}, {"date": "2024-06-21", "close": 1.68, "volume": 95766.0}, {"date": "2024-06-24", "close": 1.72, "volume": 85140.0}, {"date": "2024-06-25", "close": 1.72, "volume": 54741.0}, {"date": "2024-06-26", "close": 1.705, "volume": 163140.0}, {"date": "2024-06-27", "close": 1.69, "volume": 99601.0}, {"date": "2024-06-28", "close": 1.67, "volume": 110690.0}, {"date": "2024-07-01", "close": 1.62, "volume": 103149.0}, {"date": "2024-07-02", "close": 1.58, "volume": 147129.0}, {"date": "2024-07-03", "close": 1.5, "volume": 149073.0}, {"date": "2024-07-05", "close": 1.6, "volume": 153189.0}, {"date": "2024-07-08", "close": 1.56, "volume": 104868.0}, {"date": "2024-07-09", "close": 1.52, "volume": 89059.0}, {"date": "2024-07-10", "close": 1.51, "volume": 162751.0}, {"date": "2024-07-11", "close": 1.58, "volume": 317022.0}, {"date": "2024-07-12", "close": 1.72, "volume": 355050.0}, {"date": "2024-07-15", "close": 1.63, "volume": 366402.0}, {"date": "2024-07-16", "close": 1.63, "volume": 375248.0}, {"date": "2024-07-17", "close": 1.52, "volume": 273870.0}, {"date": "2024-07-18", "close": 1.48, "volume": 231200.0}, {"date": "2024-07-19", "close": 1.43, "volume": 241493.0}, {"date": "2024-07-22", "close": 1.42, "volume": 181737.0}, {"date": "2024-07-23", "close": 1.43, "volume": 289785.0}, {"date": "2024-07-24", "close": 1.41, "volume": 155825.0}, {"date": "2024-07-25", "close": 1.39, "volume": 172944.0}, {"date": "2024-07-26", "close": 1.36, "volume": 300488.0}, {"date": "2024-07-29", "close": 1.36, "volume": 231724.0}, {"date": "2024-07-30", "close": 1.35, "volume": 92281.0}, {"date": "2024-07-31", "close": 1.39, "volume": 197534.0}, {"date": "2024-08-01", "close": 1.31, "volume": 230166.0}, {"date": "2024-08-02", "close": 1.26, "volume": 150881.0}, {"date": "2024-08-05", "close": 1.15, "volume": 389297.0}, {"date": "2024-08-06", "close": 1.06, "volume": 231598.0}, {"date": "2024-08-07", "close": 1.09, "volume": 188908.0}, {"date": "2024-08-08", "close": 1.05, "volume": 342064.0}, {"date": "2024-08-09", "close": 1.06, "volume": 219216.0}, {"date": "2024-08-12", "close": 1.06, "volume": 158557.0}, {"date": "2024-08-13", "close": 1.06, "volume": 307920.0}, {"date": "2024-08-14", "close": 1.06, "volume": 95046.0}, {"date": "2024-08-15", "close": 1.1, "volume": 151907.0}, {"date": "2024-08-16", "close": 1.2, "volume": 223094.0}, {"date": "2024-08-19", "close": 1.19, "volume": 266528.0}, {"date": "2024-08-20", "close": 1.2, "volume": 164029.0}, {"date": "2024-08-21", "close": 1.2, "volume": 387354.0}, {"date": "2024-08-22", "close": 1.2, "volume": 241050.0}, {"date": "2024-08-23", "close": 1.215, "volume": 122695.0}, {"date": "2024-08-26", "close": 1.3, "volume": 242911.0}, {"date": "2024-08-27", "close": 1.26, "volume": 384250.0}, {"date": "2024-08-28", "close": 1.17, "volume": 258844.0}, {"date": "2024-08-29", "close": 1.12, "volume": 98724.0}, {"date": "2024-08-30", "close": 1.13, "volume": 206092.0}, {"date": "2024-09-03", "close": 1.05, "volume": 281301.0}, {"date": "2024-09-04", "close": 1.05, "volume": 128782.0}, {"date": "2024-09-05", "close": 1.05, "volume": 116750.0}, {"date": "2024-09-06", "close": 1.03, "volume": 140068.0}, {"date": "2024-09-09", "close": 1.08, "volume": 82460.0}, {"date": "2024-09-10", "close": 1.09, "volume": 85089.0}, {"date": "2024-09-11", "close": 1.07, "volume": 58990.0}, {"date": "2024-09-12", "close": 1.04, "volume": 156178.0}, {"date": "2024-09-13", "close": 1.06, "volume": 114588.0}, {"date": "2024-09-16", "close": 1.06, "volume": 69361.0}, {"date": "2024-09-17", "close": 1.09, "volume": 122601.0}, {"date": "2024-09-18", "close": 1.09, "volume": 101294.0}, {"date": "2024-09-19", "close": 1.11, "volume": 174492.0}, {"date": "2024-09-20", "close": 1.08, "volume": 283369.0}, {"date": "2024-09-23", "close": 1.05, "volume": 216572.0}, {"date": "2024-09-24", "close": 1.11, "volume": 588699.0}, {"date": "2024-09-25", "close": 1.07, "volume": 1749564.0}, {"date": "2024-09-26", "close": 1.11, "volume": 456003.0}, {"date": "2024-09-27", "close": 1.15, "volume": 418135.0}, {"date": "2024-09-30", "close": 1.24, "volume": 492485.0}, {"date": "2024-10-01", "close": 1.22, "volume": 150911.0}, {"date": "2024-10-02", "close": 1.46, "volume": 1907048.0}, {"date": "2024-10-03", "close": 1.3, "volume": 339118.0}, {"date": "2024-10-04", "close": 1.39, "volume": 231455.0}, {"date": "2024-10-07", "close": 1.48, "volume": 684099.0}, {"date": "2024-10-08", "close": 1.36, "volume": 431159.0}, {"date": "2024-10-09", "close": 1.31, "volume": 205197.0}, {"date": "2024-10-10", "close": 1.31, "volume": 160748.0}, {"date": "2024-10-11", "close": 1.27, "volume": 216230.0}, {"date": "2024-10-14", "close": 1.38, "volume": 459242.0}, {"date": "2024-10-15", "close": 1.34, "volume": 359653.0}, {"date": "2024-10-16", "close": 1.35, "volume": 329431.0}, {"date": "2024-10-17", "close": 1.6, "volume": 1770974.0}, {"date": "2024-10-18", "close": 1.48, "volume": 465397.0}, {"date": "2024-10-21", "close": 1.38, "volume": 319517.0}, {"date": "2024-10-22", "close": 1.41, "volume": 446111.0}, {"date": "2024-10-23", "close": 1.33, "volume": 310206.0}, {"date": "2024-10-24", "close": 1.23, "volume": 451620.0}, {"date": "2024-10-25", "close": 1.18, "volume": 587348.0}, {"date": "2024-10-28", "close": 1.19, "volume": 650744.0}, {"date": "2024-10-29", "close": 1.18, "volume": 826495.0}, {"date": "2024-10-30", "close": 1.11, "volume": 579488.0}, {"date": "2024-10-31", "close": 1.07, "volume": 438650.0}, {"date": "2024-11-01", "close": 1.07, "volume": 256457.0}, {"date": "2024-11-04", "close": 1.09, "volume": 360022.0}, {"date": "2024-11-05", "close": 1.13, "volume": 227088.0}, {"date": "2024-11-06", "close": 1.09, "volume": 586782.0}, {"date": "2024-11-07", "close": 1.08, "volume": 387877.0}, {"date": "2024-11-08", "close": 1.1, "volume": 197284.0}, {"date": "2024-11-11", "close": 1.1, "volume": 234776.0}, {"date": "2024-11-12", "close": 1.06, "volume": 296233.0}, {"date": "2024-11-13", "close": 1.04, "volume": 462019.0}, {"date": "2024-11-14", "close": 1.07, "volume": 340211.0}, {"date": "2024-11-15", "close": 1.04, "volume": 262157.0}, {"date": "2024-11-18", "close": 1.01, "volume": 325626.0}, {"date": "2024-11-19", "close": 0.953, "volume": 398135.0}, {"date": "2024-11-20", "close": 0.98, "volume": 159878.0}, {"date": "2024-11-21", "close": 0.959, "volume": 340099.0}, {"date": "2024-11-22", "close": 0.9397, "volume": 276932.0}, {"date": "2024-11-25", "close": 0.94, "volume": 287381.0}, {"date": "2024-11-26", "close": 0.947, "volume": 120741.0}, {"date": "2024-11-27", "close": 0.9509, "volume": 196866.0}, {"date": "2024-11-29", "close": 0.9322, "volume": 103944.0}, {"date": "2024-12-02", "close": 0.975, "volume": 350582.0}, {"date": "2024-12-03", "close": 1.02, "volume": 281983.0}, {"date": "2024-12-04", "close": 1.09, "volume": 580702.0}, {"date": "2024-12-05", "close": 1.05, "volume": 508789.0}, {"date": "2024-12-06", "close": 1.02, "volume": 182965.0}, {"date": "2024-12-09", "close": 1.05, "volume": 306951.0}, {"date": "2024-12-10", "close": 1.06, "volume": 314237.0}, {"date": "2024-12-11", "close": 1.06, "volume": 253676.0}, {"date": "2024-12-12", "close": 1.0, "volume": 197362.0}, {"date": "2024-12-13", "close": 1.0, "volume": 487440.0}, {"date": "2024-12-16", "close": 0.9594, "volume": 304677.0}, {"date": "2024-12-17", "close": 0.9453, "volume": 188030.0}, {"date": "2024-12-18", "close": 0.9197, "volume": 282321.0}, {"date": "2024-12-19", "close": 0.9532, "volume": 189417.0}, {"date": "2024-12-20", "close": 0.923, "volume": 3639934.0}, {"date": "2024-12-23", "close": 0.9729, "volume": 227562.0}, {"date": "2024-12-24", "close": 0.9, "volume": 359418.0}, {"date": "2024-12-26", "close": 0.9, "volume": 473552.0}, {"date": "2024-12-27", "close": 0.88, "volume": 366287.0}, {"date": "2024-12-30", "close": 0.88, "volume": 399256.0}, {"date": "2024-12-31", "close": 0.85, "volume": 394759.0}, {"date": "2025-01-02", "close": 0.906, "volume": 222977.0}, {"date": "2025-01-03", "close": 0.9399, "volume": 199936.0}, {"date": "2025-01-06", "close": 1.08, "volume": 3141990.0}, {"date": "2025-01-07", "close": 0.9824, "volume": 452381.0}, {"date": "2025-01-08", "close": 1.1, "volume": 1412562.0}, {"date": "2025-01-10", "close": 1.05, "volume": 463049.0}, {"date": "2025-01-13", "close": 1.07, "volume": 247040.0}, {"date": "2025-01-14", "close": 1.04, "volume": 271710.0}, {"date": "2025-01-15", "close": 1.09, "volume": 146756.0}, {"date": "2025-01-16", "close": 1.1, "volume": 384855.0}, {"date": "2025-01-17", "close": 1.07, "volume": 366756.0}, {"date": "2025-01-21", "close": 1.09, "volume": 149271.0}, {"date": "2025-01-22", "close": 1.07, "volume": 246488.0}, {"date": "2025-01-23", "close": 1.06, "volume": 111384.0}, {"date": "2025-01-24", "close": 1.08, "volume": 566109.0}, {"date": "2025-01-27", "close": 1.08, "volume": 462515.0}, {"date": "2025-01-28", "close": 1.03, "volume": 380009.0}, {"date": "2025-01-29", "close": 1.05, "volume": 328740.0}, {"date": "2025-01-30", "close": 1.06, "volume": 431429.0}, {"date": "2025-01-31", "close": 1.02, "volume": 253133.0}, {"date": "2025-02-03", "close": 0.9511, "volume": 260610.0}, {"date": "2025-02-04", "close": 0.96, "volume": 107994.0}, {"date": "2025-02-05", "close": 0.965, "volume": 47980.0}, {"date": "2025-02-06", "close": 0.9644, "volume": 127139.0}, {"date": "2025-02-07", "close": 0.9802, "volume": 128540.0}, {"date": "2025-02-10", "close": 0.9347, "volume": 734280.0}, {"date": "2025-02-11", "close": 0.97, "volume": 388983.0}, {"date": "2025-02-12", "close": 0.9593, "volume": 163062.0}, {"date": "2025-02-13", "close": 0.95, "volume": 135995.0}, {"date": "2025-02-14", "close": 0.9638, "volume": 329726.0}, {"date": "2025-02-18", "close": 0.9788, "volume": 90690.0}, {"date": "2025-02-19", "close": 0.97, "volume": 147480.0}, {"date": "2025-02-20", "close": 0.9667, "volume": 90159.0}, {"date": "2025-02-21", "close": 0.97, "volume": 229087.0}, {"date": "2025-02-24", "close": 0.9409, "volume": 158792.0}, {"date": "2025-02-25", "close": 0.88, "volume": 239084.0}, {"date": "2025-02-26", "close": 0.9499, "volume": 651554.0}, {"date": "2025-02-27", "close": 0.9, "volume": 128499.0}, {"date": "2025-02-28", "close": 0.926, "volume": 45594.0}, {"date": "2025-03-03", "close": 0.9241, "volume": 144926.0}, {"date": "2025-03-04", "close": 0.901, "volume": 598782.0}, {"date": "2025-03-05", "close": 0.9009, "volume": 648925.0}, {"date": "2025-03-06", "close": 0.8665, "volume": 191688.0}, {"date": "2025-03-07", "close": 0.8569, "volume": 128760.0}, {"date": "2025-03-10", "close": 0.812, "volume": 127917.0}, {"date": "2025-03-11", "close": 0.8029, "volume": 167715.0}, {"date": "2025-03-12", "close": 0.815, "volume": 64194.0}, {"date": "2025-03-13", "close": 0.8396, "volume": 160669.0}, {"date": "2025-03-14", "close": 0.8399, "volume": 510106.0}, {"date": "2025-03-17", "close": 0.85, "volume": 434311.0}, {"date": "2025-03-18", "close": 0.85, "volume": 448813.0}, {"date": "2025-03-19", "close": 0.889, "volume": 159937.0}, {"date": "2025-03-20", "close": 0.8609, "volume": 128875.0}, {"date": "2025-03-21", "close": 0.8506, "volume": 79620.0}, {"date": "2025-03-24", "close": 0.8678, "volume": 141667.0}, {"date": "2025-03-25", "close": 0.8703, "volume": 70746.0}, {"date": "2025-03-26", "close": 0.836, "volume": 106502.0}, {"date": "2025-03-27", "close": 0.8413, "volume": 61390.0}, {"date": "2025-03-28", "close": 0.8413, "volume": 157775.0}, {"date": "2025-03-31", "close": 0.8239, "volume": 142459.0}, {"date": "2025-04-01", "close": 0.7878, "volume": 104487.0}, {"date": "2025-04-02", "close": 0.7783, "volume": 135341.0}, {"date": "2025-04-03", "close": 0.7301, "volume": 229729.0}, {"date": "2025-04-04", "close": 0.68, "volume": 585982.0}, {"date": "2025-04-07", "close": 0.62, "volume": 750727.0}, {"date": "2025-04-08", "close": 0.686, "volume": 603110.0}, {"date": "2025-04-09", "close": 0.6888, "volume": 163040.0}, {"date": "2025-04-10", "close": 0.6742, "volume": 49456.0}, {"date": "2025-04-11", "close": 0.6692, "volume": 70543.0}, {"date": "2025-04-14", "close": 0.9557, "volume": 1395039.0}, {"date": "2025-04-15", "close": 0.9072, "volume": 212818.0}, {"date": "2025-04-16", "close": 0.8413, "volume": 137816.0}, {"date": "2025-04-17", "close": 0.8452, "volume": 33911.0}, {"date": "2025-04-21", "close": 0.855, "volume": 104382.0}, {"date": "2025-04-22", "close": 0.8304, "volume": 104121.0}, {"date": "2025-04-23", "close": 0.8485, "volume": 106230.0}, {"date": "2025-04-24", "close": 0.8523, "volume": 56205.0}, {"date": "2025-04-25", "close": 0.8394, "volume": 40806.0}, {"date": "2025-04-28", "close": 0.8105, "volume": 48330.0}, {"date": "2025-04-29", "close": 0.812, "volume": 13302.0}, {"date": "2025-04-30", "close": 0.94, "volume": 195083.0}, {"date": "2025-05-01", "close": 0.8725, "volume": 28750.0}, {"date": "2025-05-02", "close": 0.9478, "volume": 192827.0}, {"date": "2025-05-05", "close": 0.855, "volume": 99526.0}, {"date": "2025-05-06", "close": 0.8911, "volume": 140925.0}, {"date": "2025-05-07", "close": 0.89, "volume": 44600.0}, {"date": "2025-05-08", "close": 0.88, "volume": 152023.0}, {"date": "2025-05-09", "close": 0.88, "volume": 142822.0}, {"date": "2025-05-12", "close": 0.945, "volume": 186671.0}, {"date": "2025-05-13", "close": 0.9199, "volume": 47493.0}, {"date": "2025-05-14", "close": 0.8823, "volume": 129014.0}, {"date": "2025-05-15", "close": 0.885, "volume": 56250.0}, {"date": "2025-05-16", "close": 0.9, "volume": 67678.0}, {"date": "2025-05-19", "close": 0.9109, "volume": 99374.0}, {"date": "2025-05-20", "close": 0.9136, "volume": 73009.0}, {"date": "2025-05-21", "close": 0.9432, "volume": 101264.0}, {"date": "2025-05-22", "close": 1.05, "volume": 363433.0}, {"date": "2025-05-23", "close": 0.99, "volume": 184473.0}, {"date": "2025-05-27", "close": 1.04, "volume": 169941.0}, {"date": "2025-05-28", "close": 1.17, "volume": 1041316.0}, {"date": "2025-05-29", "close": 1.26, "volume": 957978.0}, {"date": "2025-05-30", "close": 1.31, "volume": 520653.0}, {"date": "2025-06-02", "close": 1.28, "volume": 220395.0}, {"date": "2025-06-03", "close": 1.87, "volume": 3830428.0}, {"date": "2025-06-04", "close": 1.79, "volume": 1357429.0}, {"date": "2025-06-05", "close": 2.29, "volume": 3353605.0}, {"date": "2025-06-06", "close": 2.45, "volume": 1678511.0}, {"date": "2025-06-09", "close": 2.8, "volume": 2110584.0}, {"date": "2025-06-10", "close": 2.64, "volume": 1146413.0}, {"date": "2025-06-11", "close": 2.49, "volume": 702478.0}, {"date": "2025-06-12", "close": 2.58, "volume": 510501.0}, {"date": "2025-06-13", "close": 2.49, "volume": 390785.0}, {"date": "2025-06-16", "close": 2.52, "volume": 511169.0}, {"date": "2025-06-17", "close": 2.47, "volume": 357811.0}, {"date": "2025-06-18", "close": 2.33, "volume": 360754.0}, {"date": "2025-06-20", "close": 2.5, "volume": 368915.0}, {"date": "2025-06-23", "close": 2.46, "volume": 362136.0}, {"date": "2025-06-24", "close": 2.37, "volume": 281291.0}, {"date": "2025-06-25", "close": 2.78, "volume": 1188174.0}, {"date": "2025-06-26", "close": 2.02, "volume": 1848732.0}, {"date": "2025-06-27", "close": 2.57, "volume": 2591441.0}, {"date": "2025-06-30", "close": 2.42, "volume": 592235.0}, {"date": "2025-07-01", "close": 2.34, "volume": 456704.0}, {"date": "2025-07-02", "close": 2.29, "volume": 485363.0}, {"date": "2025-07-03", "close": 2.15, "volume": 358562.0}, {"date": "2025-07-07", "close": 2.09, "volume": 352450.0}, {"date": "2025-07-08", "close": 2.2, "volume": 447618.0}, {"date": "2025-07-09", "close": 2.31, "volume": 371677.0}, {"date": "2025-07-10", "close": 2.05, "volume": 396581.0}, {"date": "2025-07-11", "close": 2.13, "volume": 224336.0}, {"date": "2025-07-14", "close": 2.14, "volume": 141845.0}, {"date": "2025-07-15", "close": 2.1, "volume": 102839.0}, {"date": "2025-07-16", "close": 2.15, "volume": 153772.0}, {"date": "2025-07-17", "close": 2.16, "volume": 170587.0}, {"date": "2025-07-18", "close": 2.1, "volume": 151609.0}, {"date": "2025-07-21", "close": 2.12, "volume": 113967.0}, {"date": "2025-07-22", "close": 2.08, "volume": 258425.0}, {"date": "2025-07-23", "close": 2.11, "volume": 271877.0}, {"date": "2025-07-24", "close": 2.12, "volume": 94223.0}, {"date": "2025-07-25", "close": 2.11, "volume": 105961.0}, {"date": "2025-07-28", "close": 1.87, "volume": 563796.0}, {"date": "2025-07-29", "close": 1.7, "volume": 581756.0}, {"date": "2025-07-30", "close": 2.03, "volume": 1817913.0}, {"date": "2025-07-31", "close": 2.01, "volume": 269104.0}, {"date": "2025-08-01", "close": 2.62, "volume": 44554250.0}, {"date": "2025-08-04", "close": 2.93, "volume": 4906440.0}, {"date": "2025-08-05", "close": 3.37, "volume": 3552174.0}, {"date": "2025-08-06", "close": 3.74, "volume": 4927626.0}, {"date": "2025-08-07", "close": 3.51, "volume": 3869314.0}, {"date": "2025-08-08", "close": 3.41, "volume": 1134490.0}, {"date": "2025-08-11", "close": 3.89, "volume": 2857915.0}, {"date": "2025-08-12", "close": 3.85, "volume": 995204.0}, {"date": "2025-08-13", "close": 4.24, "volume": 2227160.0}, {"date": "2025-08-14", "close": 5.16, "volume": 5578491.0}, {"date": "2025-08-15", "close": 4.87, "volume": 4917258.0}, {"date": "2025-08-18", "close": 5.09, "volume": 1728678.0}, {"date": "2025-08-19", "close": 4.21, "volume": 2771243.0}, {"date": "2025-08-20", "close": 4.52, "volume": 1499006.0}, {"date": "2025-08-21", "close": 4.71, "volume": 1219388.0}, {"date": "2025-08-22", "close": 5.09, "volume": 3480945.0}, {"date": "2025-08-25", "close": 4.82, "volume": 2097847.0}, {"date": "2025-08-26", "close": 5.18, "volume": 854084.0}, {"date": "2025-08-27", "close": 4.5, "volume": 2376439.0}, {"date": "2025-08-28", "close": 4.25, "volume": 1627091.0}, {"date": "2025-08-29", "close": 4.16, "volume": 1402652.0}, {"date": "2025-09-02", "close": 4.37, "volume": 1033654.0}, {"date": "2025-09-03", "close": 4.65, "volume": 1390055.0}, {"date": "2025-09-04", "close": 4.35, "volume": 1309326.0}, {"date": "2025-09-05", "close": 4.38, "volume": 1199808.0}, {"date": "2025-09-08", "close": 4.27, "volume": 525906.0}, {"date": "2025-09-09", "close": 4.6, "volume": 1077720.0}, {"date": "2025-09-10", "close": 4.18, "volume": 6310949.0}, {"date": "2025-09-11", "close": 3.9, "volume": 1612149.0}, {"date": "2025-09-12", "close": 4.09, "volume": 1375096.0}, {"date": "2025-09-15", "close": 3.62, "volume": 1641876.0}, {"date": "2025-09-16", "close": 3.72, "volume": 1194731.0}, {"date": "2025-09-17", "close": 3.69, "volume": 1501921.0}, {"date": "2025-09-18", "close": 3.65, "volume": 1620076.0}, {"date": "2025-09-19", "close": 3.79, "volume": 1625269.0}, {"date": "2025-09-22", "close": 3.88, "volume": 642888.0}, {"date": "2025-09-23", "close": 3.86, "volume": 735569.0}, {"date": "2025-09-24", "close": 3.56, "volume": 959607.0}, {"date": "2025-09-25", "close": 3.52, "volume": 432372.0}, {"date": "2025-09-26", "close": 3.48, "volume": 288293.0}, {"date": "2025-09-29", "close": 3.42, "volume": 1421204.0}, {"date": "2025-09-30", "close": 3.78, "volume": 2881386.0}, {"date": "2025-10-01", "close": 3.86, "volume": 2492690.0}, {"date": "2025-10-02", "close": 4.13, "volume": 1719308.0}, {"date": "2025-10-03", "close": 4.32, "volume": 1980456.0}, {"date": "2025-10-06", "close": 4.35, "volume": 2083464.0}, {"date": "2025-10-07", "close": 4.37, "volume": 1115500.0}, {"date": "2025-10-08", "close": 5.07, "volume": 5679284.0}, {"date": "2025-10-09", "close": 4.85, "volume": 1459533.0}, {"date": "2025-10-10", "close": 4.77, "volume": 2047208.0}, {"date": "2025-10-13", "close": 5.79, "volume": 4606259.0}, {"date": "2025-10-14", "close": 6.06, "volume": 2230518.0}, {"date": "2025-10-15", "close": 6.13, "volume": 1499491.0}, {"date": "2025-10-16", "close": 6.56, "volume": 2608881.0}, {"date": "2025-10-17", "close": 5.77, "volume": 4096476.0}, {"date": "2025-10-20", "close": 5.22, "volume": 2042012.0}, {"date": "2025-10-21", "close": 5.13, "volume": 756592.0}, {"date": "2025-10-22", "close": 4.82, "volume": 982259.0}, {"date": "2025-10-23", "close": 4.39, "volume": 1449220.0}, {"date": "2025-10-24", "close": 4.22, "volume": 1362607.0}, {"date": "2025-10-27", "close": 4.7, "volume": 1399025.0}, {"date": "2025-10-28", "close": 4.64, "volume": 2670445.0}, {"date": "2025-10-29", "close": 4.63, "volume": 1517310.0}, {"date": "2025-10-30", "close": 4.55, "volume": 314543.0}, {"date": "2025-10-31", "close": 4.95, "volume": 1224426.0}, {"date": "2025-11-03", "close": 4.7, "volume": 496331.0}, {"date": "2025-11-04", "close": 4.27, "volume": 674073.0}, {"date": "2025-11-05", "close": 4.26, "volume": 598289.0}, {"date": "2025-11-06", "close": 4.19, "volume": 441584.0}, {"date": "2025-11-07", "close": 4.0, "volume": 797707.0}, {"date": "2025-11-10", "close": 4.29, "volume": 333077.0}, {"date": "2025-11-11", "close": 4.23, "volume": 210601.0}, {"date": "2025-11-12", "close": 4.22, "volume": 314640.0}, {"date": "2025-11-13", "close": 4.17, "volume": 421553.0}, {"date": "2025-11-14", "close": 4.15, "volume": 321859.0}, {"date": "2025-11-17", "close": 4.37, "volume": 553034.0}, {"date": "2025-11-18", "close": 4.54, "volume": 472619.0}, {"date": "2025-11-19", "close": 4.53, "volume": 403618.0}, {"date": "2025-11-20", "close": 4.19, "volume": 746815.0}, {"date": "2025-11-21", "close": 4.23, "volume": 288170.0}, {"date": "2025-11-24", "close": 4.01, "volume": 482338.0}, {"date": "2025-11-25", "close": 3.9, "volume": 902434.0}, {"date": "2025-11-26", "close": 3.86, "volume": 298380.0}, {"date": "2025-11-28", "close": 3.84, "volume": 266387.0}, {"date": "2025-12-01", "close": 3.84, "volume": 748831.0}, {"date": "2025-12-02", "close": 3.68, "volume": 396844.0}, {"date": "2025-12-03", "close": 3.85, "volume": 372583.0}, {"date": "2025-12-04", "close": 3.99, "volume": 525675.0}, {"date": "2025-12-05", "close": 4.18, "volume": 450445.0}, {"date": "2025-12-08", "close": 4.02, "volume": 668228.0}, {"date": "2025-12-09", "close": 4.02, "volume": 298796.0}, {"date": "2025-12-10", "close": 4.09, "volume": 305940.0}, {"date": "2025-12-11", "close": 3.92, "volume": 252282.0}, {"date": "2025-12-12", "close": 3.99, "volume": 348254.0}, {"date": "2025-12-15", "close": 4.07, "volume": 434125.0}, {"date": "2025-12-16", "close": 4.21, "volume": 629629.0}, {"date": "2025-12-17", "close": 4.13, "volume": 583812.0}, {"date": "2025-12-18", "close": 3.96, "volume": 615245.0}, {"date": "2025-12-19", "close": 4.19, "volume": 1018531.0}, {"date": "2025-12-22", "close": 4.39, "volume": 634690.0}, {"date": "2025-12-23", "close": 4.5, "volume": 449072.0}, {"date": "2025-12-24", "close": 4.63, "volume": 233462.0}, {"date": "2025-12-26", "close": 4.34, "volume": 479959.0}, {"date": "2025-12-29", "close": 4.03, "volume": 701149.0}, {"date": "2025-12-30", "close": 3.96, "volume": 636715.0}, {"date": "2025-12-31", "close": 3.98, "volume": 433950.0}, {"date": "2026-01-02", "close": 4.27, "volume": 911916.0}, {"date": "2026-01-05", "close": 4.37, "volume": 675740.0}, {"date": "2026-01-06", "close": 3.88, "volume": 3113155.0}, {"date": "2026-01-07", "close": 4.0, "volume": 1575329.0}, {"date": "2026-01-08", "close": 3.79, "volume": 1270265.0}, {"date": "2026-01-09", "close": 3.7, "volume": 1064881.0}, {"date": "2026-01-12", "close": 3.72, "volume": 2152254.0}, {"date": "2026-01-13", "close": 3.65, "volume": 440350.0}, {"date": "2026-01-14", "close": 3.53, "volume": 820949.0}, {"date": "2026-01-15", "close": 3.66, "volume": 695166.0}, {"date": "2026-01-16", "close": 3.73, "volume": 691497.0}, {"date": "2026-01-20", "close": 3.92, "volume": 1329374.0}, {"date": "2026-01-21", "close": 3.79, "volume": 863566.0}, {"date": "2026-01-22", "close": 3.89, "volume": 927452.0}, {"date": "2026-01-23", "close": 3.89, "volume": 460610.0}, {"date": "2026-01-26", "close": 3.97, "volume": 582540.0}, {"date": "2026-01-27", "close": 3.98, "volume": 507788.0}, {"date": "2026-01-28", "close": 3.87, "volume": 391459.0}, {"date": "2026-01-29", "close": 3.68, "volume": 693812.0}, {"date": "2026-01-30", "close": 3.31, "volume": 640329.0}, {"date": "2026-02-02", "close": 3.43, "volume": 896730.0}, {"date": "2026-02-03", "close": 3.48, "volume": 384823.0}, {"date": "2026-02-04", "close": 3.42, "volume": 677033.0}, {"date": "2026-02-05", "close": 3.33, "volume": 456160.0}, {"date": "2026-02-06", "close": 3.7, "volume": 547203.0}, {"date": "2026-02-09", "close": 3.47, "volume": 342437.0}, {"date": "2026-02-10", "close": 3.42, "volume": 512796.0}, {"date": "2026-02-11", "close": 3.39, "volume": 241485.0}, {"date": "2026-02-12", "close": 3.24, "volume": 241756.0}, {"date": "2026-02-13", "close": 3.21, "volume": 142084.0}, {"date": "2026-02-17", "close": 3.22, "volume": 312692.0}, {"date": "2026-02-18", "close": 3.29, "volume": 166975.0}, {"date": "2026-02-19", "close": 3.32, "volume": 190232.0}, {"date": "2026-02-20", "close": 3.29, "volume": 249449.0}, {"date": "2026-02-23", "close": 3.21, "volume": 441498.0}, {"date": "2026-02-24", "close": 3.25, "volume": 421040.0}, {"date": "2026-02-25", "close": 3.28, "volume": 1157149.0}, {"date": "2026-02-26", "close": 3.28, "volume": 951411.0}, {"date": "2026-02-27", "close": 3.28, "volume": 901219.0}, {"date": "2026-03-02", "close": 3.45, "volume": 506190.0}, {"date": "2026-03-03", "close": 3.2, "volume": 468688.0}, {"date": "2026-03-04", "close": 3.11, "volume": 538459.0}, {"date": "2026-03-05", "close": 3.64, "volume": 2260615.0}, {"date": "2026-03-06", "close": 3.5, "volume": 1583670.0}, {"date": "2026-03-09", "close": 3.505, "volume": 1566125.0}, {"date": "2026-03-10", "close": 3.24, "volume": 743414.0}, {"date": "2026-03-11", "close": 3.22, "volume": 510988.0}, {"date": "2026-03-12", "close": 2.94, "volume": 595526.0}, {"date": "2026-03-13", "close": 2.83, "volume": 462255.0}, {"date": "2026-03-16", "close": 2.9, "volume": 2207788.0}, {"date": "2026-03-17", "close": 2.88, "volume": 895143.0}, {"date": "2026-03-18", "close": 2.82, "volume": 841197.0}, {"date": "2026-03-19", "close": 2.69, "volume": 516516.0}, {"date": "2026-03-20", "close": 2.56, "volume": 502613.0}, {"date": "2026-03-23", "close": 2.63, "volume": 302408.0}, {"date": "2026-03-24", "close": 2.52, "volume": 1147937.0}, {"date": "2026-03-25", "close": 2.64, "volume": 886725.0}, {"date": "2026-03-26", "close": 2.55, "volume": 450382.0}, {"date": "2026-03-27", "close": 2.54, "volume": 472500.0}, {"date": "2026-03-30", "close": 2.24, "volume": 2561994.0}, {"date": "2026-03-31", "close": 2.46, "volume": 1023979.0}, {"date": "2026-04-01", "close": 2.46, "volume": 1972432.0}, {"date": "2026-04-02", "close": 2.43, "volume": 1524552.0}, {"date": "2026-04-06", "close": 2.42, "volume": 338298.0}, {"date": "2026-04-07", "close": 2.48, "volume": 450520.0}, {"date": "2026-04-08", "close": 2.45, "volume": 1803033.0}, {"date": "2026-04-09", "close": 2.43, "volume": 608770.0}, {"date": "2026-04-10", "close": 2.36, "volume": 339250.0}, {"date": "2026-04-13", "close": 2.4, "volume": 254603.0}, {"date": "2026-04-14", "close": 2.54, "volume": 1043435.0}, {"date": "2026-04-15", "close": 2.6, "volume": 745643.0}, {"date": "2026-04-16", "close": 2.67, "volume": 1903131.0}, {"date": "2026-04-17", "close": 2.7, "volume": 1112300.0}, {"date": "2026-04-20", "close": 2.65, "volume": 328115.0}, {"date": "2026-04-21", "close": 2.57, "volume": 456287.0}, {"date": "2026-04-22", "close": 2.58, "volume": 379914.0}, {"date": "2026-04-23", "close": 2.47, "volume": 322883.0}, {"date": "2026-04-24", "close": 2.45, "volume": 358486.0}, {"date": "2026-04-27", "close": 2.43, "volume": 294164.0}, {"date": "2026-04-28", "close": 2.39, "volume": 241887.0}, {"date": "2026-04-29", "close": 2.35, "volume": 4697612.0}, {"date": "2026-04-30", "close": 2.47, "volume": 3201030.0}, {"date": "2026-05-01", "close": 2.38, "volume": 1857850.0}, {"date": "2026-05-04", "close": 2.4, "volume": 1168276.0}, {"date": "2026-05-05", "close": 2.38, "volume": 1162557.0}, {"date": "2026-05-06", "close": 2.25, "volume": 2178601.0}, {"date": "2026-05-07", "close": 2.22, "volume": 693102.0}, {"date": "2026-05-08", "close": 2.2, "volume": 396099.0}, {"date": "2026-05-11", "close": 2.1, "volume": 792716.0}, {"date": "2026-05-12", "close": 2.06, "volume": 502256.0}, {"date": "2026-05-13", "close": 2.05, "volume": 1580689.0}, {"date": "2026-05-14", "close": 1.92, "volume": 712429.0}, {"date": "2026-05-15", "close": 1.82, "volume": 885921.0}, {"date": "2026-05-18", "close": 1.71, "volume": 1187914.0}, {"date": "2026-05-19", "close": 1.68, "volume": 1153366.0}, {"date": "2026-05-20", "close": 1.76, "volume": 1117975.0}, {"date": "2026-05-21", "close": 1.78, "volume": 504017.0}, {"date": "2026-05-22", "close": 1.77, "volume": 809936.0}, {"date": "2026-05-26", "close": 1.86, "volume": 713716.0}, {"date": "2026-05-27", "close": 1.87, "volume": 857345.0}, {"date": "2026-05-28", "close": 1.87, "volume": 591993.0}, {"date": "2026-05-29", "close": 1.84, "volume": 361355.0}, {"date": "2026-06-01", "close": 1.71, "volume": 606322.0}, {"date": "2026-06-02", "close": 1.71, "volume": 756569.0}, {"date": "2026-06-03", "close": 1.75, "volume": 562644.0}, {"date": "2026-06-04", "close": 1.8, "volume": 277682.0}, {"date": "2026-06-05", "close": 1.645, "volume": 598677.0}, {"date": "2026-06-08", "close": 1.56, "volume": 458474.0}, {"date": "2026-06-09", "close": 1.59, "volume": 402121.0}, {"date": "2026-06-10", "close": 1.53, "volume": 435860.0}, {"date": "2026-06-11", "close": 1.47, "volume": 442568.0}, {"date": "2026-06-12", "close": 1.49, "volume": 358843.0}, {"date": "2026-06-15", "close": 1.47, "volume": 568158.0}, {"date": "2026-06-16", "close": 1.51, "volume": 684804.0}, {"date": "2026-06-17", "close": 1.57, "volume": 714142.0}, {"date": "2026-06-18", "close": 1.5, "volume": 649324.0}, {"date": "2026-06-22", "close": 1.53, "volume": 272796.0}, {"date": "2026-06-23", "close": 1.61, "volume": 424160.0}, {"date": "2026-06-24", "close": 1.6, "volume": 238177.0}, {"date": "2026-06-25", "close": 1.6, "volume": 227915.0}, {"date": "2026-06-26", "close": 1.64, "volume": 172015.0}, {"date": "2026-06-29", "close": 1.98, "volume": 4314310.0}, {"date": "2026-06-30", "close": 1.95, "volume": 890316.0}, {"date": "2026-07-01", "close": 1.99, "volume": 811484.0}, {"date": "2026-07-02", "close": 2.14, "volume": 1558747.0}, {"date": "2026-07-06", "close": 2.01, "volume": 873284.0}, {"date": "2026-07-07", "close": 2.02, "volume": 490769.0}, {"date": "2026-07-08", "close": 1.93, "volume": 1481225.0}, {"date": "2026-07-09", "close": 1.86, "volume": 506835.0}, {"date": "2026-07-10", "close": 1.9, "volume": 483148.0}, {"date": "2026-07-13", "close": 1.86, "volume": 427609.0}, {"date": "2026-07-14", "close": 1.8, "volume": 354095.0}, {"date": "2026-07-15", "close": 1.85, "volume": 249689.0}, {"date": "2026-07-16", "close": 1.79, "volume": 263941.0}, {"date": "2026-07-17", "close": 1.78, "volume": 217423.0}, {"date": "2026-07-20", "close": 1.79, "volume": 282133.0}, {"date": "2026-07-21", "close": 1.83, "volume": 265571.0}, {"date": "2026-07-22", "close": 1.74, "volume": 354866.0}, {"date": "2026-07-23", "close": 1.77, "volume": 414651.0}, {"date": "2026-07-24", "close": 1.77, "volume": 199405.0}, {"date": "2026-07-27", "close": 1.78, "volume": 175044.0}, {"date": "2026-07-28", "close": 1.75, "volume": 247691.0}, {"date": "2026-07-29", "close": 1.61, "volume": 296599.0}, {"date": "2026-07-30", "close": 1.64, "volume": 253002.0}, {"date": "2026-07-31", "close": 1.6, "volume": 169201.0}, {"date": "2026-08-03", "close": 1.61, "volume": 168584.0}, {"date": "2026-08-04", "close": 1.65, "volume": 250205.0}, {"date": "2026-08-05", "close": 1.64, "volume": 152861.0}, {"date": "2026-08-06", "close": 1.7, "volume": 156516.0}, {"date": "2026-08-07", "close": 1.75, "volume": 178260.0}], "refreshing": true}