{"ticker": "RCAT", "overview": {"cik": "748268", "ticker": "RCAT", "name": "Red Cat Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001493152-26-049492", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001493152-26-048228", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066340", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000615", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065236", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043191", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041010", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000553", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057937", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001970051-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010157", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001493152-26-037893", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001493152-26-037863", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055887", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000497", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000531", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054368", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054364", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034190", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048517", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000429", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045393", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028723", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038461", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064095", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 4852750.0, "net": -4852750.0, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-10-15"}, "metrics": {"ticker": "RCAT", "has_prices": true, "as_of": "2026-09-22", "last": 6.94, "prev_close": 6.95, "change": -0.009999999999999787, "change_pct": -0.0014388489208632786, "session_volume": 10088270.0, "vwap_5": 6.9406444833793195, "vwap_20": 7.702531461350738, "vwap_60": 8.798115389567277, "vwap_250": 11.783200522334685, "high_52w": 17.36, "low_52w": 6.14, "avg_volume_20": 8107117.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-049498", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1930171/000149315226049498/0001493152-26-049498-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001493152-26-049496", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1264473/000149315226049496/0001493152-26-049496-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001493152-26-049494", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Paul Funk II", "who_key": "Funk Paul II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027952/000149315226049494/0001493152-26-049494-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001493152-26-049492", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Joseph David Freedman", "who_key": "Freedman Joseph David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RCAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840083/000149315226049492/0001493152-26-049492-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001628280-26-066340", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Jeffrey M. Thompson", "who_key": "Thompson Jeffrey M", "role": "Chairman of the Board, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 676500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $676K of RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000162828026066340/0001628280-26-066340-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001493152-26-043191", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Jeffrey M. Thompson", "who_key": "Thompson Jeffrey M", "role": "Chairman of the Board, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1161000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $1.2M of RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000149315226043191/0001493152-26-043191-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70003}, {"id": "0001493152-26-041010", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 552500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $552K of RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1264473/000149315226041010/0001493152-26-041010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001628280-26-057937", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Jeffrey M. Thompson", "who_key": "Thompson Jeffrey M", "role": "Chairman of the Board, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1567500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $1.6M off the table in RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000162828026057937/0001628280-26-057937-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001214659-26-010157", "src": "13DG", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Hood River Capital Management LLC takes a 7.16% passive stake in RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010157-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001493152-26-037893", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 310600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $311K of RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1930171/000149315226037893/0001493152-26-037893-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001493152-26-037863", "src": "INSIDERS", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 584650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $585K of RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1264473/000149315226037863/0001493152-26-037863-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000093751-26-000531", "src": "13DG", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Red Cat Holdings, Inc.", "who_key": "Red Cat Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Red Cat Holdings, Inc. takes a 8.2% passive stake in RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/748268/0000093751-26-000531-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-010157", "src": "13DG", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Hood River Capital Management LLC takes a 7.16% passive stake in RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010157-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000093751-26-000531", "src": "13DG", "ticker": "RCAT", "cik": "748268", "company": "Red Cat Holdings, Inc.", "company_raw": "Red Cat Holdings, Inc.", "who": "Red Cat Holdings, Inc.", "who_key": "Red Cat Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Red Cat Holdings, Inc. takes a 8.2% passive stake in RCAT", "source_url": "https://www.sec.gov/Archives/edgar/data/748268/0000093751-26-000531-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}], "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": "Red Cat Holdings, Inc. - Common Stock", "new_value": "Red Cat Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000748268", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000748268", "applied": 1, "detected_at": "2026-10-27T10:09:56.126363"}]}, "key_people": [{"who": "Jeffrey M. Thompson", "who_key": "Thompson Jeffrey M", "role": "Chairman of the Board, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3405000.0, "net": -3405000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 676500.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000162828026066340/0001628280-26-066340-index.htm"}, {"action": "SELL", "amount": 1161000.0, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000149315226043191/0001493152-26-043191-index.htm"}, {"action": "SELL", "amount": 1567500.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000162828026057937/0001628280-26-057937-index.htm"}], "latest": {"action": "SELL", "amount": 676500.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397565/000162828026066340/0001628280-26-066340-index.htm"}}, {"who": "Nicholas Reyland Liuzza Jr", "who_key": "Liuzza Nicholas Reyland JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1137150.0, "net": -1137150.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 552500.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1264473/000149315226041010/0001493152-26-041010-index.htm"}, {"action": "SELL", "amount": 584650.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1264473/000149315226037863/0001493152-26-037863-index.htm"}], "latest": {"action": "SELL", "amount": 552500.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1264473/000149315226041010/0001493152-26-041010-index.htm"}}, {"who": "Christopher R. Moe", "who_key": "Moe Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 310600.0, "net": -310600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 310600.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930171/000149315226037893/0001493152-26-037893-index.htm"}], "latest": {"action": "SELL", "amount": 310600.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930171/000149315226037893/0001493152-26-037893-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -895250.0}, {"date": "2026-08-17", "net": -1567500.0}, {"date": "2026-08-28", "net": -552500.0}, {"date": "2026-09-15", "net": -1161000.0}, {"date": "2026-10-15", "net": -676500.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001493152-26-049492", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001493152-26-048228", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066340", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000615", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065236", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043191", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041010", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000553", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057937", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001970051-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010157", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001493152-26-037893", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001493152-26-037863", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055887", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000497", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000531", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054368", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054364", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034190", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048517", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000429", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045393", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028723", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038461", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064095", "price_sensitive": true}], "performance": {"ticker": "RCAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-08-01", "close": 12.2, "volume": 247.0}, {"date": "2019-08-02", "close": 3.0, "volume": 2008.0}, {"date": "2019-08-05", "close": 2.5, "volume": 1573.0}, {"date": "2019-08-06", "close": 1.99, "volume": 1450.0}, {"date": "2019-08-07", "close": 1.99, "volume": null}, {"date": "2019-08-08", "close": 1.35, "volume": 1664.0}, {"date": "2019-08-09", "close": 1.9, "volume": 1917.0}, {"date": "2019-08-12", "close": 1.9, "volume": null}, {"date": "2019-08-13", "close": 2.42, "volume": 523.0}, {"date": "2019-08-14", "close": 2.47, "volume": 300.0}, {"date": "2019-08-15", "close": 2.47, "volume": null}, {"date": "2019-08-16", "close": 2.47, "volume": null}, {"date": "2019-08-19", "close": 2.69, "volume": 2140.0}, {"date": "2019-08-20", "close": 2.46, "volume": 705.0}, {"date": "2019-08-21", "close": 2.51, "volume": 585.0}, {"date": "2019-08-22", "close": 2.7, "volume": 101.0}, {"date": "2019-08-23", "close": 2.7, "volume": null}, {"date": "2019-08-26", "close": 3.0, "volume": 103.0}, {"date": "2019-08-27", "close": 3.0, "volume": null}, {"date": "2019-08-28", "close": 3.35, "volume": 2446.0}, {"date": "2019-08-29", "close": 3.25, "volume": 11440.0}, {"date": "2019-08-30", "close": 3.0, "volume": 1189.0}, {"date": "2019-09-03", "close": 3.0, "volume": null}, {"date": "2019-09-04", "close": 3.0, "volume": null}, {"date": "2019-09-05", "close": 2.52, "volume": 1911.0}, {"date": "2019-09-06", "close": 1.75, "volume": 803.0}, {"date": "2019-09-09", "close": 1.645, "volume": 507.0}, {"date": "2019-09-10", "close": 1.45, "volume": 613.0}, {"date": "2019-09-11", "close": 1.81, "volume": 3880.0}, {"date": "2019-09-12", "close": 2.5, "volume": 1513.0}, {"date": "2019-09-13", "close": 2.5, "volume": null}, {"date": "2019-09-16", "close": 2.5, "volume": null}, {"date": "2019-09-17", "close": 2.7, "volume": 353.0}, {"date": "2019-09-18", "close": 2.4, "volume": 315.0}, {"date": "2019-09-19", "close": 2.3, "volume": 1484.0}, {"date": "2019-09-20", "close": 2.3, "volume": null}, {"date": "2019-09-23", "close": 2.0, "volume": 629.0}, {"date": "2019-09-24", "close": 2.0, "volume": null}, {"date": "2019-09-25", "close": 1.95, "volume": 568.0}, {"date": "2019-09-26", "close": 1.97, "volume": 101.0}, {"date": "2019-09-27", "close": 1.96, "volume": 201.0}, {"date": "2019-09-30", "close": 1.8, "volume": 318.0}, {"date": "2019-10-01", "close": 2.0, "volume": 484.0}, {"date": "2019-10-02", "close": 2.0, "volume": null}, {"date": "2019-10-03", "close": 2.0, "volume": null}, {"date": "2019-10-04", "close": 2.1, "volume": 400.0}, {"date": "2019-10-07", "close": 2.1, "volume": null}, {"date": "2019-10-08", "close": 2.1, "volume": null}, {"date": "2019-10-09", "close": 2.1, "volume": null}, {"date": "2019-10-10", "close": 2.1, "volume": null}, {"date": "2019-10-11", "close": 2.1, "volume": null}, {"date": "2019-10-14", "close": 2.1, "volume": null}, {"date": "2019-10-15", "close": 2.1, "volume": null}, {"date": "2019-10-16", "close": 2.1, "volume": null}, {"date": "2019-10-17", "close": 2.1, "volume": null}, {"date": "2019-10-18", "close": 2.1, "volume": null}, {"date": "2019-10-21", "close": 2.1, "volume": null}, {"date": "2019-10-22", "close": 2.1, "volume": null}, {"date": "2019-10-23", "close": 2.1, "volume": null}, {"date": "2019-10-24", "close": 1.5, "volume": 1293.0}, {"date": "2019-10-25", "close": 1.5, "volume": 1995.0}, {"date": "2019-10-28", "close": 1.1, "volume": 2304.0}, {"date": "2019-10-29", "close": 1.1, "volume": 2244.0}, {"date": "2019-10-30", "close": 1.1, "volume": 1714.0}, {"date": "2019-10-31", "close": 1.5, "volume": 767.0}, {"date": "2019-11-01", "close": 1.25, "volume": 2001.0}, {"date": "2019-11-04", "close": 1.25, "volume": null}, {"date": "2019-11-05", "close": 1.25, "volume": null}, {"date": "2019-11-06", "close": 1.45, "volume": 5125.0}, {"date": "2019-11-07", "close": 1.45, "volume": null}, {"date": "2019-11-08", "close": 1.08, "volume": 1001.0}, {"date": "2019-11-11", "close": 1.0, "volume": 3995.0}, {"date": "2019-11-12", "close": 1.09, "volume": 1193.0}, {"date": "2019-11-13", "close": 1.09, "volume": 2014.0}, {"date": "2019-11-14", "close": 1.05, "volume": 852.0}, {"date": "2019-11-15", "close": 1.1, "volume": 617.0}, {"date": "2019-11-18", "close": 1.1, "volume": null}, {"date": "2019-11-19", "close": 1.1, "volume": 1064.0}, {"date": "2019-11-20", "close": 1.0, "volume": 2682.0}, {"date": "2019-11-21", "close": 1.0, "volume": 1637.0}, {"date": "2019-11-22", "close": 1.0, "volume": null}, {"date": "2019-11-25", "close": 1.0, "volume": null}, {"date": "2019-11-26", "close": 1.0, "volume": null}, {"date": "2019-11-27", "close": 1.05, "volume": 2452.0}, {"date": "2019-11-29", "close": 1.33, "volume": 2169.0}, {"date": "2019-12-02", "close": 0.7001, "volume": 223.0}, {"date": "2019-12-03", "close": 1.05, "volume": 1013.0}, {"date": "2019-12-04", "close": 1.25, "volume": 850.0}, {"date": "2019-12-05", "close": 1.25, "volume": null}, {"date": "2019-12-06", "close": 1.25, "volume": null}, {"date": "2019-12-09", "close": 1.25, "volume": null}, {"date": "2019-12-10", "close": 1.25, "volume": null}, {"date": "2019-12-11", "close": 1.25, "volume": null}, {"date": "2019-12-12", "close": 1.25, "volume": null}, {"date": "2019-12-13", "close": 1.25, "volume": null}, {"date": "2019-12-16", "close": 1.25, "volume": null}, {"date": "2019-12-17", "close": 1.25, "volume": null}, {"date": "2019-12-18", "close": 1.25, "volume": null}, {"date": "2019-12-19", "close": 1.25, "volume": null}, {"date": "2019-12-20", "close": 0.73, "volume": 1687.0}, {"date": "2019-12-23", "close": 1.25, "volume": 1145.0}, {"date": "2019-12-24", "close": 1.28, "volume": 348.0}, {"date": "2019-12-26", "close": 1.28, "volume": null}, {"date": "2019-12-27", "close": 1.28, "volume": null}, {"date": "2019-12-30", "close": 1.63, "volume": 581.0}, {"date": "2019-12-31", "close": 1.1, "volume": 4486.0}, {"date": "2020-01-02", "close": 1.1, "volume": null}, {"date": "2020-01-03", "close": 1.3, "volume": 199.0}, {"date": "2020-01-06", "close": 1.5, "volume": 11021.0}, {"date": "2020-01-07", "close": 1.35, "volume": 1903.0}, {"date": "2020-01-08", "close": 1.35, "volume": null}, {"date": "2020-01-09", "close": 1.56, "volume": 49374.0}, {"date": "2020-01-10", "close": 1.4, "volume": 19779.0}, {"date": "2020-01-13", "close": 1.27, "volume": 12777.0}, {"date": "2020-01-14", "close": 0.959, "volume": 10045.0}, {"date": "2020-01-15", "close": 1.05, "volume": 6846.0}, {"date": "2020-01-16", "close": 1.0, "volume": 2419.0}, {"date": "2020-01-17", "close": 1.08, "volume": 6056.0}, {"date": "2020-01-21", "close": 1.15, "volume": 3992.0}, {"date": "2020-01-22", "close": 1.2, "volume": 337.0}, {"date": "2020-01-23", "close": 0.821, "volume": 1475.0}, {"date": "2020-01-24", "close": 1.08, "volume": 2268.0}, {"date": "2020-01-27", "close": 1.02, "volume": 2300.0}, {"date": "2020-01-28", "close": 1.02, "volume": null}, {"date": "2020-01-29", "close": 1.26, "volume": 1410.0}, {"date": "2020-01-30", "close": 1.39, "volume": 6254.0}, {"date": "2020-01-31", "close": 1.7401, "volume": 6360.0}, {"date": "2020-02-03", "close": 1.87, "volume": 1344.0}, {"date": "2020-02-04", "close": 2.3, "volume": 4683.0}, {"date": "2020-02-05", "close": 2.0, "volume": 2242.0}, {"date": "2020-02-06", "close": 1.98, "volume": 1167.0}, {"date": "2020-02-07", "close": 1.98, "volume": 257.0}, {"date": "2020-02-10", "close": 1.98, "volume": null}, {"date": "2020-02-11", "close": 1.75, "volume": 1310.0}, {"date": "2020-02-12", "close": 1.7, "volume": 1024.0}, {"date": "2020-02-13", "close": 1.98, "volume": 1226.0}, {"date": "2020-02-14", "close": 1.93, "volume": 625.0}, {"date": "2020-02-18", "close": 1.8, "volume": 3192.0}, {"date": "2020-02-19", "close": 1.7, "volume": 1000.0}, {"date": "2020-02-20", "close": 1.75, "volume": 570.0}, {"date": "2020-02-21", "close": 1.5, "volume": 4741.0}, {"date": "2020-02-24", "close": 1.35, "volume": 2294.0}, {"date": "2020-02-25", "close": 1.35, "volume": 762.0}, {"date": "2020-02-26", "close": 1.5, "volume": 8115.0}, {"date": "2020-02-27", "close": 1.5, "volume": 5653.0}, {"date": "2020-02-28", "close": 1.77, "volume": 6157.0}, {"date": "2020-03-02", "close": 1.3, "volume": 1454.0}, {"date": "2020-03-03", "close": 1.2, "volume": 8674.0}, {"date": "2020-03-04", "close": 1.2, "volume": 783.0}, {"date": "2020-03-05", "close": 1.18, "volume": 2099.0}, {"date": "2020-03-06", "close": 1.1, "volume": 2651.0}, {"date": "2020-03-09", "close": 0.8, "volume": 9230.0}, {"date": "2020-03-10", "close": 0.8, "volume": 12102.0}, {"date": "2020-03-11", "close": 0.77, "volume": 3535.0}, {"date": "2020-03-12", "close": 0.51, "volume": 21394.0}, {"date": "2020-03-13", "close": 0.8, "volume": 2210.0}, {"date": "2020-03-16", "close": 0.6, "volume": 100.0}, {"date": "2020-03-17", "close": 0.6, "volume": null}, {"date": "2020-03-18", "close": 0.4, "volume": 2523.0}, {"date": "2020-03-19", "close": 0.4, "volume": null}, {"date": "2020-03-20", "close": 0.7, "volume": 128.0}, {"date": "2020-03-23", "close": 0.7, "volume": 4033.0}, {"date": "2020-03-24", "close": 0.85, "volume": 2500.0}, {"date": "2020-03-25", "close": 1.1, "volume": 8392.0}, {"date": "2020-03-26", "close": 1.55, "volume": 4596.0}, {"date": "2020-03-27", "close": 1.5, "volume": 1411.0}, {"date": "2020-03-30", "close": 1.5, "volume": 201.0}, {"date": "2020-03-31", "close": 1.6, "volume": 801.0}, {"date": "2020-04-01", "close": 1.58, "volume": 187.0}, {"date": "2020-04-02", "close": 1.36, "volume": 1108.0}, {"date": "2020-04-03", "close": 1.0, "volume": 5072.0}, {"date": "2020-04-06", "close": 0.9, "volume": 438.0}, {"date": "2020-04-07", "close": 0.75, "volume": 3611.0}, {"date": "2020-04-08", "close": 0.75, "volume": null}, {"date": "2020-04-09", "close": 0.75, "volume": 2371.0}, {"date": "2020-04-13", "close": 0.75, "volume": null}, {"date": "2020-04-14", "close": 0.85, "volume": 1065.0}, {"date": "2020-04-15", "close": 0.85, "volume": null}, {"date": "2020-04-16", "close": 0.85, "volume": null}, {"date": "2020-04-17", "close": 0.85, "volume": null}, {"date": "2020-04-20", "close": 0.83, "volume": 610.0}, {"date": "2020-04-21", "close": 0.9, "volume": 8802.0}, {"date": "2020-04-22", "close": 0.9, "volume": 1308.0}, {"date": "2020-04-23", "close": 0.9, "volume": null}, {"date": "2020-04-24", "close": 1.35, "volume": 3214.0}, {"date": "2020-04-27", "close": 1.4, "volume": 3178.0}, {"date": "2020-04-28", "close": 1.4, "volume": 508.0}, {"date": "2020-04-29", "close": 1.5, "volume": 794.0}, {"date": "2020-04-30", "close": 1.5, "volume": 501.0}, {"date": "2020-05-01", "close": 1.5, "volume": null}, {"date": "2020-05-04", "close": 1.3, "volume": 3227.0}, {"date": "2020-05-05", "close": 1.0, "volume": 740.0}, {"date": "2020-05-06", "close": 1.0, "volume": null}, {"date": "2020-05-07", "close": 1.2, "volume": 605.0}, {"date": "2020-05-08", "close": 1.2, "volume": 274.0}, {"date": "2020-05-11", "close": 1.02, "volume": 447.0}, {"date": "2020-05-12", "close": 1.33, "volume": 302.0}, {"date": "2020-05-13", "close": 1.33, "volume": null}, {"date": "2020-05-14", "close": 1.33, "volume": null}, {"date": "2020-05-15", "close": 1.33, "volume": null}, {"date": "2020-05-18", "close": 1.33, "volume": null}, {"date": "2020-05-19", "close": 1.31, "volume": 1399.0}, {"date": "2020-05-20", "close": 1.31, "volume": null}, {"date": "2020-05-21", "close": 1.31, "volume": null}, {"date": "2020-05-22", "close": 1.21, "volume": 957.0}, {"date": "2020-05-26", "close": 1.24, "volume": 343.0}, {"date": "2020-05-27", "close": 1.24, "volume": null}, {"date": "2020-05-28", "close": 1.24, "volume": 3584.0}, {"date": "2020-05-29", "close": 1.15, "volume": 1369.0}, {"date": "2020-06-01", "close": 1.35, "volume": 2759.0}, {"date": "2020-06-02", "close": 1.35, "volume": 131.0}, {"date": "2020-06-03", "close": 1.1, "volume": 4192.0}, {"date": "2020-06-04", "close": 1.2, "volume": 536.0}, {"date": "2020-06-05", "close": 1.2, "volume": 1199.0}, {"date": "2020-06-08", "close": 1.19, "volume": 897.0}, {"date": "2020-06-09", "close": 1.34, "volume": 635.0}, {"date": "2020-06-10", "close": 1.32, "volume": 651.0}, {"date": "2020-06-11", "close": 1.15, "volume": 1752.0}, {"date": "2020-06-12", "close": 1.2, "volume": 2326.0}, {"date": "2020-06-15", "close": 1.2, "volume": 886.0}, {"date": "2020-06-16", "close": 1.35, "volume": 1988.0}, {"date": "2020-06-17", "close": 1.35, "volume": null}, {"date": "2020-06-18", "close": 1.35, "volume": 824.0}, {"date": "2020-06-19", "close": 1.1, "volume": 2396.0}, {"date": "2020-06-22", "close": 1.28, "volume": 2854.0}, {"date": "2020-06-23", "close": 1.16, "volume": 5623.0}, {"date": "2020-06-24", "close": 1.0, "volume": 2474.0}, {"date": "2020-06-25", "close": 1.0, "volume": null}, {"date": "2020-06-26", "close": 0.9, "volume": 1776.0}, {"date": "2020-06-29", "close": 1.2, "volume": 3477.0}, {"date": "2020-06-30", "close": 1.2, "volume": 1250.0}, {"date": "2020-07-01", "close": 1.0, "volume": 325.0}, {"date": "2020-07-02", "close": 1.125, "volume": 1067.0}, {"date": "2020-07-06", "close": 1.125, "volume": null}, {"date": "2020-07-07", "close": 1.25, "volume": 117.0}, {"date": "2020-07-08", "close": 0.9112, "volume": 1707.0}, {"date": "2020-07-09", "close": 0.9112, "volume": null}, {"date": "2020-07-10", "close": 0.9112, "volume": null}, {"date": "2020-07-13", "close": 1.0, "volume": 1203.0}, {"date": "2020-07-14", "close": 1.0, "volume": 264.0}, {"date": "2020-07-15", "close": 0.9, "volume": 120.0}, {"date": "2020-07-16", "close": 0.835, "volume": 119.0}, {"date": "2020-07-17", "close": 0.9, "volume": 794.0}, {"date": "2020-07-20", "close": 0.9, "volume": null}, {"date": "2020-07-21", "close": 0.9, "volume": null}, {"date": "2020-07-22", "close": 0.9, "volume": null}, {"date": "2020-07-23", "close": 0.99, "volume": 326.0}, {"date": "2020-07-24", "close": 0.99, "volume": null}, {"date": "2020-07-27", "close": 0.99, "volume": null}, {"date": "2020-07-28", "close": 0.99, "volume": null}, {"date": "2020-07-29", "close": 0.99, "volume": null}, {"date": "2020-07-30", "close": 0.99, "volume": null}, {"date": "2020-07-31", "close": 0.99, "volume": null}, {"date": "2020-08-03", "close": 0.99, "volume": null}, {"date": "2020-08-04", "close": 0.99, "volume": null}, {"date": "2020-08-05", "close": 0.99, "volume": null}, {"date": "2020-08-06", "close": 0.95, "volume": 409.0}, {"date": "2020-08-07", "close": 0.89, "volume": 936.0}, {"date": "2020-08-10", "close": 0.89, "volume": 257.0}, {"date": "2020-08-11", "close": 0.89, "volume": null}, {"date": "2020-08-12", "close": 0.8, "volume": 6649.0}, {"date": "2020-08-13", "close": 0.9, "volume": 629.0}, {"date": "2020-08-14", "close": 0.9, "volume": null}, {"date": "2020-08-17", "close": 0.75, "volume": 4408.0}, {"date": "2020-08-18", "close": 0.85, "volume": 1352.0}, {"date": "2020-08-19", "close": 0.85, "volume": 282.0}, {"date": "2020-08-20", "close": 0.85, "volume": null}, {"date": "2020-08-21", "close": 0.85, "volume": 2991.0}, {"date": "2020-08-24", "close": 0.57, "volume": 1656.0}, {"date": "2020-08-25", "close": 0.79, "volume": 1100.0}, {"date": "2020-08-26", "close": 0.85, "volume": 143.0}, {"date": "2020-08-27", "close": 0.6, "volume": 427.0}, {"date": "2020-08-28", "close": 0.5501, "volume": 1635.0}, {"date": "2020-08-31", "close": 0.85, "volume": 2613.0}, {"date": "2020-09-01", "close": 0.85, "volume": null}, {"date": "2020-09-02", "close": 0.85, "volume": null}, {"date": "2020-09-03", "close": 0.7, "volume": 300.0}, {"date": "2020-09-04", "close": 0.7, "volume": 418.0}, {"date": "2020-09-08", "close": 0.7, "volume": null}, {"date": "2020-09-09", "close": 0.7, "volume": null}, {"date": "2020-09-10", "close": 0.7, "volume": null}, {"date": "2020-09-11", "close": 0.73, "volume": 102.0}, {"date": "2020-09-14", "close": 0.55, "volume": 13899.0}, {"date": "2020-09-15", "close": 0.55, "volume": null}, {"date": "2020-09-16", "close": 0.68, "volume": 1907.0}, {"date": "2020-09-17", "close": 0.74, "volume": 660.0}, {"date": "2020-09-18", "close": 0.74, "volume": 314.0}, {"date": "2020-09-21", "close": 0.85, "volume": 9662.0}, {"date": "2020-09-22", "close": 0.82, "volume": 3030.0}, {"date": "2020-09-23", "close": 0.82, "volume": 300.0}, {"date": "2020-09-24", "close": 0.82, "volume": null}, {"date": "2020-09-25", "close": 0.8475, "volume": 909.0}, {"date": "2020-09-28", "close": 0.8475, "volume": null}, {"date": "2020-09-29", "close": 0.54, "volume": 460.0}, {"date": "2020-09-30", "close": 0.54, "volume": null}, {"date": "2020-10-01", "close": 0.85, "volume": 1716.0}, {"date": "2020-10-02", "close": 0.85, "volume": null}, {"date": "2020-10-05", "close": 1.2, "volume": 29292.0}, {"date": "2020-10-06", "close": 0.95, "volume": 24232.0}, {"date": "2020-10-07", "close": 0.95, "volume": null}, {"date": "2020-10-08", "close": 1.35, "volume": 2377.0}, {"date": "2020-10-09", "close": 1.1, "volume": 12442.0}, {"date": "2020-10-12", "close": 1.1, "volume": 1526.0}, {"date": "2020-10-13", "close": 1.2, "volume": 2560.0}, {"date": "2020-10-14", "close": 1.05, "volume": 2811.0}, {"date": "2020-10-15", "close": 1.1825, "volume": 251.0}, {"date": "2020-10-16", "close": 1.0625, "volume": 748.0}, {"date": "2020-10-19", "close": 1.05, "volume": 221.0}, {"date": "2020-10-20", "close": 1.01, "volume": 1254.0}, {"date": "2020-10-21", "close": 1.1, "volume": 559.0}, {"date": "2020-10-22", "close": 1.0999, "volume": 1270.0}, {"date": "2020-10-23", "close": 1.1, "volume": 1316.0}, {"date": "2020-10-26", "close": 1.12, "volume": 7082.0}, {"date": "2020-10-27", "close": 1.15, "volume": 3787.0}, {"date": "2020-10-28", "close": 1.15, "volume": null}, {"date": "2020-10-29", "close": 1.0, "volume": 240.0}, {"date": "2020-10-30", "close": 1.215, "volume": 720.0}, {"date": "2020-11-02", "close": 1.215, "volume": null}, {"date": "2020-11-03", "close": 1.2, "volume": 107.0}, {"date": "2020-11-04", "close": 1.2, "volume": null}, {"date": "2020-11-05", "close": 1.0, "volume": 1547.0}, {"date": "2020-11-06", "close": 0.98, "volume": 2278.0}, {"date": "2020-11-09", "close": 0.95, "volume": 5548.0}, {"date": "2020-11-10", "close": 0.95, "volume": null}, {"date": "2020-11-11", "close": 0.9, "volume": 325.0}, {"date": "2020-11-12", "close": 1.0, "volume": 1827.0}, {"date": "2020-11-13", "close": 0.8, "volume": 5228.0}, {"date": "2020-11-16", "close": 0.8, "volume": 11208.0}, {"date": "2020-11-17", "close": 0.75, "volume": 8598.0}, {"date": "2020-11-18", "close": 0.8, "volume": 8270.0}, {"date": "2020-11-19", "close": 0.7975, "volume": 2699.0}, {"date": "2020-11-20", "close": 0.8, "volume": 3001.0}, {"date": "2020-11-23", "close": 0.8, "volume": 3433.0}, {"date": "2020-11-24", "close": 0.72, "volume": 7164.0}, {"date": "2020-11-25", "close": 0.72, "volume": 3012.0}, {"date": "2020-11-27", "close": 1.0, "volume": 1303.0}, {"date": "2020-11-30", "close": 0.99, "volume": 2671.0}, {"date": "2020-12-01", "close": 0.9, "volume": 3463.0}, {"date": "2020-12-02", "close": 0.9, "volume": 120.0}, {"date": "2020-12-03", "close": 0.9, "volume": 1771.0}, {"date": "2020-12-04", "close": 0.9, "volume": 121.0}, {"date": "2020-12-07", "close": 0.68, "volume": 769.0}, {"date": "2020-12-08", "close": 0.85, "volume": 6034.0}, {"date": "2020-12-09", "close": 0.8, "volume": 5041.0}, {"date": "2020-12-10", "close": 0.8, "volume": 12077.0}, {"date": "2020-12-11", "close": 0.85, "volume": 1621.0}, {"date": "2020-12-14", "close": 1.0, "volume": 709.0}, {"date": "2020-12-15", "close": 1.0, "volume": 7403.0}, {"date": "2020-12-16", "close": 1.01, "volume": 5047.0}, {"date": "2020-12-17", "close": 1.02, "volume": 24524.0}, {"date": "2020-12-18", "close": 1.03, "volume": 2153.0}, {"date": "2020-12-21", "close": 0.87, "volume": 1072.0}, {"date": "2020-12-22", "close": 1.32, "volume": 29327.0}, {"date": "2020-12-23", "close": 1.82, "volume": 71138.0}, {"date": "2020-12-24", "close": 1.75, "volume": 22207.0}, {"date": "2020-12-28", "close": 4.0, "volume": 152934.0}, {"date": "2020-12-29", "close": 2.9, "volume": 94409.0}, {"date": "2020-12-30", "close": 2.7, "volume": 82417.0}, {"date": "2020-12-31", "close": 3.0, "volume": 54210.0}, {"date": "2021-01-04", "close": 2.705, "volume": 10254.0}, {"date": "2021-01-05", "close": 2.01, "volume": 40038.0}, {"date": "2021-01-06", "close": 2.8, "volume": 43272.0}, {"date": "2021-01-07", "close": 2.75, "volume": 82343.0}, {"date": "2021-01-08", "close": 2.84, "volume": 39988.0}, {"date": "2021-01-11", "close": 2.69, "volume": 140107.0}, {"date": "2021-01-12", "close": 2.49, "volume": 39801.0}, {"date": "2021-01-13", "close": 2.4, "volume": 32098.0}, {"date": "2021-01-14", "close": 2.85, "volume": 167378.0}, {"date": "2021-01-15", "close": 2.74, "volume": 61165.0}, {"date": "2021-01-19", "close": 3.3, "volume": 107999.0}, {"date": "2021-01-20", "close": 4.75, "volume": 106056.0}, {"date": "2021-01-21", "close": 4.03, "volume": 122827.0}, {"date": "2021-01-22", "close": 5.5, "volume": 85229.0}, {"date": "2021-01-25", "close": 5.8, "volume": 185221.0}, {"date": "2021-01-26", "close": 6.25, "volume": 52946.0}, {"date": "2021-01-27", "close": 5.07, "volume": 50283.0}, {"date": "2021-01-28", "close": 5.1, "volume": 29890.0}, {"date": "2021-01-29", "close": 5.0, "volume": 27138.0}, {"date": "2021-02-01", "close": 5.35, "volume": 52291.0}, {"date": "2021-02-02", "close": 4.7, "volume": 32533.0}, {"date": "2021-02-03", "close": 4.38, "volume": 48028.0}, {"date": "2021-02-04", "close": 4.04, "volume": 52364.0}, {"date": "2021-02-05", "close": 4.21, "volume": 38605.0}, {"date": "2021-02-08", "close": 4.26, "volume": 42938.0}, {"date": "2021-02-09", "close": 5.4, "volume": 133257.0}, {"date": "2021-02-10", "close": 5.41, "volume": 63196.0}, {"date": "2021-02-11", "close": 5.3, "volume": 49975.0}, {"date": "2021-02-12", "close": 4.95, "volume": 27992.0}, {"date": "2021-02-16", "close": 5.0, "volume": 40945.0}, {"date": "2021-02-17", "close": 4.84, "volume": 32541.0}, {"date": "2021-02-18", "close": 4.72, "volume": 29127.0}, {"date": "2021-02-19", "close": 4.77, "volume": 29645.0}, {"date": "2021-02-22", "close": 4.9, "volume": 35810.0}, {"date": "2021-02-23", "close": 4.38, "volume": 51022.0}, {"date": "2021-02-24", "close": 4.25, "volume": 21905.0}, {"date": "2021-02-25", "close": 4.6, "volume": 23296.0}, {"date": "2021-02-26", "close": 5.1, "volume": 25747.0}, {"date": "2021-03-01", "close": 5.4, "volume": 38909.0}, {"date": "2021-03-02", "close": 5.74, "volume": 27177.0}, {"date": "2021-03-03", "close": 4.92, "volume": 24088.0}, {"date": "2021-03-04", "close": 4.6, "volume": 34761.0}, {"date": "2021-03-05", "close": 4.8, "volume": 22078.0}, {"date": "2021-03-08", "close": 4.4, "volume": 7586.0}, {"date": "2021-03-09", "close": 4.89, "volume": 10867.0}, {"date": "2021-03-10", "close": 5.05, "volume": 20033.0}, {"date": "2021-03-11", "close": 5.05, "volume": 27757.0}, {"date": "2021-03-12", "close": 5.0, "volume": 10579.0}, {"date": "2021-03-15", "close": 4.97, "volume": 9329.0}, {"date": "2021-03-16", "close": 4.855, "volume": 9569.0}, {"date": "2021-03-17", "close": 5.24, "volume": 22042.0}, {"date": "2021-03-18", "close": 4.925, "volume": 16691.0}, {"date": "2021-03-19", "close": 4.86, "volume": 2693.0}, {"date": "2021-03-22", "close": 4.78, "volume": 19538.0}, {"date": "2021-03-23", "close": 4.3, "volume": 42647.0}, {"date": "2021-03-24", "close": 4.335, "volume": 43239.0}, {"date": "2021-03-25", "close": 4.21, "volume": 13104.0}, {"date": "2021-03-26", "close": 4.13, "volume": 58495.0}, {"date": "2021-03-29", "close": 3.95, "volume": 22907.0}, {"date": "2021-03-30", "close": 3.75, "volume": 13748.0}, {"date": "2021-03-31", "close": 4.66, "volume": 56197.0}, {"date": "2021-04-01", "close": 4.265, "volume": 26158.0}, {"date": "2021-04-05", "close": 4.0, "volume": 19832.0}, {"date": "2021-04-06", "close": 4.15, "volume": 17660.0}, {"date": "2021-04-07", "close": 3.92, "volume": 8041.0}, {"date": "2021-04-08", "close": 4.025, "volume": 18891.0}, {"date": "2021-04-09", "close": 4.15, "volume": 6324.0}, {"date": "2021-04-12", "close": 4.25, "volume": 7513.0}, {"date": "2021-04-13", "close": 4.175, "volume": 4915.0}, {"date": "2021-04-14", "close": 4.1, "volume": 24758.0}, {"date": "2021-04-15", "close": 4.17, "volume": 14215.0}, {"date": "2021-04-16", "close": 4.21, "volume": 6883.0}, {"date": "2021-04-19", "close": 4.0, "volume": 11084.0}, {"date": "2021-04-20", "close": 3.8, "volume": 11341.0}, {"date": "2021-04-21", "close": 4.0, "volume": 4541.0}, {"date": "2021-04-22", "close": 4.17, "volume": 4154.0}, {"date": "2021-04-23", "close": 4.1, "volume": 16784.0}, {"date": "2021-04-26", "close": 4.19, "volume": 18076.0}, {"date": "2021-04-27", "close": 4.02, "volume": 137714.0}, {"date": "2021-04-28", "close": 4.3, "volume": 121039.0}, {"date": "2021-04-29", "close": 5.08, "volume": 129634.0}, {"date": "2021-04-30", "close": 4.04, "volume": 924512.0}, {"date": "2021-05-03", "close": 3.93, "volume": 343166.0}, {"date": "2021-05-04", "close": 3.84, "volume": 559029.0}, {"date": "2021-05-05", "close": 3.84, "volume": 317690.0}, {"date": "2021-05-06", "close": 3.87, "volume": 256018.0}, {"date": "2021-05-07", "close": 3.84, "volume": 148017.0}, {"date": "2021-05-10", "close": 3.86, "volume": 86955.0}, {"date": "2021-05-11", "close": 3.82, "volume": 339777.0}, {"date": "2021-05-12", "close": 3.5, "volume": 236207.0}, {"date": "2021-05-13", "close": 3.24, "volume": 182546.0}, {"date": "2021-05-14", "close": 3.14, "volume": 109009.0}, {"date": "2021-05-17", "close": 2.85, "volume": 118711.0}, {"date": "2021-05-18", "close": 2.74, "volume": 125135.0}, {"date": "2021-05-19", "close": 2.74, "volume": 135628.0}, {"date": "2021-05-20", "close": 2.84, "volume": 63719.0}, {"date": "2021-05-21", "close": 2.85, "volume": 100353.0}, {"date": "2021-05-24", "close": 2.65, "volume": 73208.0}, {"date": "2021-05-25", "close": 2.7, "volume": 64647.0}, {"date": "2021-05-26", "close": 2.67, "volume": 126556.0}, {"date": "2021-05-27", "close": 2.62, "volume": 489987.0}, {"date": "2021-05-28", "close": 2.53, "volume": 595465.0}, {"date": "2021-06-01", "close": 2.58, "volume": 382572.0}, {"date": "2021-06-02", "close": 2.47, "volume": 291121.0}, {"date": "2021-06-03", "close": 2.49, "volume": 181474.0}, {"date": "2021-06-04", "close": 2.38, "volume": 274434.0}, {"date": "2021-06-07", "close": 2.6, "volume": 1504100.0}, {"date": "2021-06-08", "close": 2.91, "volume": 1025601.0}, {"date": "2021-06-09", "close": 3.19, "volume": 932877.0}, {"date": "2021-06-10", "close": 3.23, "volume": 428175.0}, {"date": "2021-06-11", "close": 3.4, "volume": 329465.0}, {"date": "2021-06-14", "close": 3.52, "volume": 365914.0}, {"date": "2021-06-15", "close": 2.89, "volume": 1259800.0}, {"date": "2021-06-16", "close": 3.15, "volume": 571679.0}, {"date": "2021-06-17", "close": 3.03, "volume": 302107.0}, {"date": "2021-06-18", "close": 2.8, "volume": 296028.0}, {"date": "2021-06-21", "close": 2.41, "volume": 784692.0}, {"date": "2021-06-22", "close": 2.66, "volume": 421118.0}, {"date": "2021-06-23", "close": 2.52, "volume": 646315.0}, {"date": "2021-06-24", "close": 2.57, "volume": 146560.0}, {"date": "2021-06-25", "close": 2.6, "volume": 398010.0}, {"date": "2021-06-28", "close": 2.51, "volume": 251173.0}, {"date": "2021-06-29", "close": 2.85, "volume": 2294586.0}, {"date": "2021-06-30", "close": 2.6, "volume": 524027.0}, {"date": "2021-07-01", "close": 2.51, "volume": 256855.0}, {"date": "2021-07-02", "close": 2.54, "volume": 165032.0}, {"date": "2021-07-06", "close": 3.49, "volume": 18360840.0}, {"date": "2021-07-07", "close": 2.9, "volume": 2057256.0}, {"date": "2021-07-08", "close": 3.0, "volume": 624227.0}, {"date": "2021-07-09", "close": 3.0, "volume": 437881.0}, {"date": "2021-07-12", "close": 2.97, "volume": 164551.0}, {"date": "2021-07-13", "close": 4.76, "volume": 76559780.0}, {"date": "2021-07-14", "close": 4.88, "volume": 13814050.0}, {"date": "2021-07-15", "close": 5.03, "volume": 7214413.0}, {"date": "2021-07-16", "close": 7.1, "volume": 29172290.0}, {"date": "2021-07-19", "close": 4.1, "volume": 15665390.0}, {"date": "2021-07-20", "close": 4.15, "volume": 4357276.0}, {"date": "2021-07-21", "close": 3.83, "volume": 4439277.0}, {"date": "2021-07-22", "close": 3.53, "volume": 2241265.0}, {"date": "2021-07-23", "close": 3.22, "volume": 2260895.0}, {"date": "2021-07-26", "close": 3.27, "volume": 1476204.0}, {"date": "2021-07-27", "close": 3.2, "volume": 1475553.0}, {"date": "2021-07-28", "close": 3.3, "volume": 1178436.0}, {"date": "2021-07-29", "close": 3.12, "volume": 793158.0}, {"date": "2021-07-30", "close": 3.15, "volume": 529326.0}, {"date": "2021-08-02", "close": 3.06, "volume": 1118368.0}, {"date": "2021-08-03", "close": 3.08, "volume": 904354.0}, {"date": "2021-08-04", "close": 2.89, "volume": 1395920.0}, {"date": "2021-08-05", "close": 3.08, "volume": 833266.0}, {"date": "2021-08-06", "close": 3.05, "volume": 623409.0}, {"date": "2021-08-09", "close": 3.17, "volume": 1975881.0}, {"date": "2021-08-10", "close": 3.01, "volume": 1090866.0}, {"date": "2021-08-11", "close": 3.09, "volume": 469137.0}, {"date": "2021-08-12", "close": 3.13, "volume": 1050520.0}, {"date": "2021-08-13", "close": 2.92, "volume": 713669.0}, {"date": "2021-08-16", "close": 3.02, "volume": 1090678.0}, {"date": "2021-08-17", "close": 2.87, "volume": 616909.0}, {"date": "2021-08-18", "close": 2.72, "volume": 726693.0}, {"date": "2021-08-19", "close": 2.52, "volume": 1382723.0}, {"date": "2021-08-20", "close": 2.6, "volume": 278086.0}, {"date": "2021-08-23", "close": 2.61, "volume": 226614.0}, {"date": "2021-08-24", "close": 2.77, "volume": 647466.0}, {"date": "2021-08-25", "close": 2.75, "volume": 313662.0}, {"date": "2021-08-26", "close": 2.58, "volume": 473219.0}, {"date": "2021-08-27", "close": 2.7, "volume": 427437.0}, {"date": "2021-08-30", "close": 2.73, "volume": 274209.0}, {"date": "2021-08-31", "close": 2.79, "volume": 262854.0}, {"date": "2021-09-01", "close": 2.82, "volume": 955604.0}, {"date": "2021-09-02", "close": 3.01, "volume": 1141073.0}, {"date": "2021-09-03", "close": 2.91, "volume": 500974.0}, {"date": "2021-09-07", "close": 2.98, "volume": 446954.0}, {"date": "2021-09-08", "close": 2.9, "volume": 337046.0}, {"date": "2021-09-09", "close": 2.88, "volume": 237399.0}, {"date": "2021-09-10", "close": 2.81, "volume": 300317.0}, {"date": "2021-09-13", "close": 2.63, "volume": 620405.0}, {"date": "2021-09-14", "close": 2.63, "volume": 285971.0}, {"date": "2021-09-15", "close": 2.56, "volume": 470170.0}, {"date": "2021-09-16", "close": 2.44, "volume": 566406.0}, {"date": "2021-09-17", "close": 2.47, "volume": 658415.0}, {"date": "2021-09-20", "close": 2.33, "volume": 985474.0}, {"date": "2021-09-21", "close": 2.13, "volume": 1386921.0}, {"date": "2021-09-22", "close": 2.22, "volume": 424073.0}, {"date": "2021-09-23", "close": 2.24, "volume": 289614.0}, {"date": "2021-09-24", "close": 2.4, "volume": 1065972.0}, {"date": "2021-09-27", "close": 3.6, "volume": 237279600.0}, {"date": "2021-09-28", "close": 3.21, "volume": 11086350.0}, {"date": "2021-09-29", "close": 3.38, "volume": 7067786.0}, {"date": "2021-09-30", "close": 3.48, "volume": 15680170.0}, {"date": "2021-10-01", "close": 3.28, "volume": 6029169.0}, {"date": "2021-10-04", "close": 3.13, "volume": 2164268.0}, {"date": "2021-10-05", "close": 3.14, "volume": 2781212.0}, {"date": "2021-10-06", "close": 3.14, "volume": 1601759.0}, {"date": "2021-10-07", "close": 3.2, "volume": 1160385.0}, {"date": "2021-10-08", "close": 3.04, "volume": 1027549.0}, {"date": "2021-10-11", "close": 3.04, "volume": 862137.0}, {"date": "2021-10-12", "close": 2.87, "volume": 1319517.0}, {"date": "2021-10-13", "close": 2.76, "volume": 1738054.0}, {"date": "2021-10-14", "close": 2.76, "volume": 670617.0}, {"date": "2021-10-15", "close": 2.83, "volume": 894134.0}, {"date": "2021-10-18", "close": 2.95, "volume": 1526218.0}, {"date": "2021-10-19", "close": 2.835, "volume": 1557812.0}, {"date": "2021-10-20", "close": 2.91, "volume": 817788.0}, {"date": "2021-10-21", "close": 2.8, "volume": 1097569.0}, {"date": "2021-10-22", "close": 2.65, "volume": 1163867.0}, {"date": "2021-10-25", "close": 2.87, "volume": 2962035.0}, {"date": "2021-10-26", "close": 2.83, "volume": 812631.0}, {"date": "2021-10-27", "close": 2.84, "volume": 684522.0}, {"date": "2021-10-28", "close": 2.79, "volume": 636699.0}, {"date": "2021-10-29", "close": 2.96, "volume": 1284615.0}, {"date": "2021-11-01", "close": 2.92, "volume": 518204.0}, {"date": "2021-11-02", "close": 2.78, "volume": 659145.0}, {"date": "2021-11-03", "close": 2.8, "volume": 663702.0}, {"date": "2021-11-04", "close": 2.7, "volume": 790361.0}, {"date": "2021-11-05", "close": 2.72, "volume": 555345.0}, {"date": "2021-11-08", "close": 2.61, "volume": 1063267.0}, {"date": "2021-11-09", "close": 2.58, "volume": 924280.0}, {"date": "2021-11-10", "close": 2.6, "volume": 3458984.0}, {"date": "2021-11-11", "close": 2.51, "volume": 597502.0}, {"date": "2021-11-12", "close": 2.7, "volume": 775161.0}, {"date": "2021-11-15", "close": 2.57, "volume": 409351.0}, {"date": "2021-11-16", "close": 2.58, "volume": 489780.0}, {"date": "2021-11-17", "close": 2.52, "volume": 919299.0}, {"date": "2021-11-18", "close": 2.33, "volume": 623692.0}, {"date": "2021-11-19", "close": 2.38, "volume": 380890.0}, {"date": "2021-11-22", "close": 2.26, "volume": 755825.0}, {"date": "2021-11-23", "close": 2.19, "volume": 476740.0}, {"date": "2021-11-24", "close": 2.29, "volume": 383588.0}, {"date": "2021-11-26", "close": 2.14, "volume": 423026.0}, {"date": "2021-11-29", "close": 2.2, "volume": 518189.0}, {"date": "2021-11-30", "close": 2.17, "volume": 531786.0}, {"date": "2021-12-01", "close": 1.98, "volume": 745263.0}, {"date": "2021-12-02", "close": 2.12, "volume": 571946.0}, {"date": "2021-12-03", "close": 2.07, "volume": 506401.0}, {"date": "2021-12-06", "close": 1.98, "volume": 639185.0}, {"date": "2021-12-07", "close": 2.02, "volume": 476058.0}, {"date": "2021-12-08", "close": 2.01, "volume": 677461.0}, {"date": "2021-12-09", "close": 1.94, "volume": 588371.0}, {"date": "2021-12-10", "close": 1.91, "volume": 385578.0}, {"date": "2021-12-13", "close": 2.13, "volume": 5081486.0}, {"date": "2021-12-14", "close": 2.02, "volume": 1006434.0}, {"date": "2021-12-15", "close": 2.29, "volume": 1444711.0}, {"date": "2021-12-16", "close": 2.19, "volume": 933908.0}, {"date": "2021-12-17", "close": 2.035, "volume": 490250.0}, {"date": "2021-12-20", "close": 1.9, "volume": 1332411.0}, {"date": "2021-12-21", "close": 1.83, "volume": 1094598.0}, {"date": "2021-12-22", "close": 2.28, "volume": 39416710.0}, {"date": "2021-12-23", "close": 2.18, "volume": 3139660.0}, {"date": "2021-12-27", "close": 2.1, "volume": 1777039.0}, {"date": "2021-12-28", "close": 2.21, "volume": 1008963.0}, {"date": "2021-12-29", "close": 2.11, "volume": 749274.0}, {"date": "2021-12-30", "close": 2.08, "volume": 627069.0}, {"date": "2021-12-31", "close": 2.08, "volume": 451196.0}, {"date": "2022-01-03", "close": 2.19, "volume": 613205.0}, {"date": "2022-01-04", "close": 2.13, "volume": 393184.0}, {"date": "2022-01-05", "close": 2.16, "volume": 669390.0}, {"date": "2022-01-06", "close": 2.02, "volume": 533294.0}, {"date": "2022-01-07", "close": 2.05, "volume": 880028.0}, {"date": "2022-01-10", "close": 1.93, "volume": 408126.0}, {"date": "2022-01-11", "close": 2.05, "volume": 296904.0}, {"date": "2022-01-12", "close": 2.01, "volume": 362811.0}, {"date": "2022-01-13", "close": 1.95, "volume": 265168.0}, {"date": "2022-01-14", "close": 1.96, "volume": 373741.0}, {"date": "2022-01-18", "close": 1.88, "volume": 337736.0}, {"date": "2022-01-19", "close": 1.93, "volume": 297237.0}, {"date": "2022-01-20", "close": 1.81, "volume": 420293.0}, {"date": "2022-01-21", "close": 1.68, "volume": 504484.0}, {"date": "2022-01-24", "close": 1.7, "volume": 729092.0}, {"date": "2022-01-25", "close": 1.69, "volume": 215039.0}, {"date": "2022-01-26", "close": 1.57, "volume": 384879.0}, {"date": "2022-01-27", "close": 1.58, "volume": 266485.0}, {"date": "2022-01-28", "close": 1.59, "volume": 168684.0}, {"date": "2022-01-31", "close": 1.7, "volume": 346149.0}, {"date": "2022-02-01", "close": 1.8, "volume": 239402.0}, {"date": "2022-02-02", "close": 1.75, "volume": 210512.0}, {"date": "2022-02-03", "close": 1.75, "volume": 126976.0}, {"date": "2022-02-04", "close": 1.89, "volume": 245947.0}, {"date": "2022-02-07", "close": 1.87, "volume": 171289.0}, {"date": "2022-02-08", "close": 1.97, "volume": 272034.0}, {"date": "2022-02-09", "close": 2.01, "volume": 323627.0}, {"date": "2022-02-10", "close": 1.96, "volume": 332035.0}, {"date": "2022-02-11", "close": 1.91, "volume": 347003.0}, {"date": "2022-02-14", "close": 1.81, "volume": 108943.0}, {"date": "2022-02-15", "close": 1.93, "volume": 145732.0}, {"date": "2022-02-16", "close": 2.02, "volume": 197692.0}, {"date": "2022-02-17", "close": 2.07, "volume": 662164.0}, {"date": "2022-02-18", "close": 1.97, "volume": 396341.0}, {"date": "2022-02-22", "close": 1.83, "volume": 196834.0}, {"date": "2022-02-23", "close": 1.77, "volume": 182354.0}, {"date": "2022-02-24", "close": 1.71, "volume": 410614.0}, {"date": "2022-02-25", "close": 1.78, "volume": 117080.0}, {"date": "2022-02-28", "close": 1.74, "volume": 276937.0}, {"date": "2022-03-01", "close": 1.72, "volume": 164593.0}, {"date": "2022-03-02", "close": 1.74, "volume": 122128.0}, {"date": "2022-03-03", "close": 1.79, "volume": 141562.0}, {"date": "2022-03-04", "close": 1.84, "volume": 165890.0}, {"date": "2022-03-07", "close": 1.76, "volume": 147689.0}, {"date": "2022-03-08", "close": 1.74, "volume": 266530.0}, {"date": "2022-03-09", "close": 1.85, "volume": 337601.0}, {"date": "2022-03-10", "close": 1.86, "volume": 168371.0}, {"date": "2022-03-11", "close": 1.84, "volume": 127607.0}, {"date": "2022-03-14", "close": 2.73, "volume": 57857010.0}, {"date": "2022-03-15", "close": 2.23, "volume": 8059838.0}, {"date": "2022-03-16", "close": 2.2, "volume": 4928600.0}, {"date": "2022-03-17", "close": 2.2, "volume": 2554336.0}, {"date": "2022-03-18", "close": 2.1, "volume": 1636345.0}, {"date": "2022-03-21", "close": 1.95, "volume": 1640210.0}, {"date": "2022-03-22", "close": 1.98, "volume": 2286272.0}, {"date": "2022-03-23", "close": 2.11, "volume": 1799422.0}, {"date": "2022-03-24", "close": 2.2, "volume": 1593850.0}, {"date": "2022-03-25", "close": 2.17, "volume": 513927.0}, {"date": "2022-03-28", "close": 2.06, "volume": 629247.0}, {"date": "2022-03-29", "close": 2.06, "volume": 662765.0}, {"date": "2022-03-30", "close": 2.07, "volume": 319850.0}, {"date": "2022-03-31", "close": 2.02, "volume": 339630.0}, {"date": "2022-04-01", "close": 1.95, "volume": 441584.0}, {"date": "2022-04-04", "close": 2.36, "volume": 33824250.0}, {"date": "2022-04-05", "close": 2.31, "volume": 1979191.0}, {"date": "2022-04-06", "close": 2.34, "volume": 1307752.0}, {"date": "2022-04-07", "close": 2.22, "volume": 450027.0}, {"date": "2022-04-08", "close": 2.07, "volume": 819141.0}, {"date": "2022-04-11", "close": 2.05, "volume": 230991.0}, {"date": "2022-04-12", "close": 2.02, "volume": 377550.0}, {"date": "2022-04-13", "close": 2.02, "volume": 406137.0}, {"date": "2022-04-14", "close": 2.01, "volume": 218022.0}, {"date": "2022-04-18", "close": 1.91, "volume": 606364.0}, {"date": "2022-04-19", "close": 2.01, "volume": 210517.0}, {"date": "2022-04-20", "close": 2.0, "volume": 236345.0}, {"date": "2022-04-21", "close": 2.26, "volume": 5582996.0}, {"date": "2022-04-22", "close": 2.12, "volume": 663201.0}, {"date": "2022-04-25", "close": 2.22, "volume": 711261.0}, {"date": "2022-04-26", "close": 2.09, "volume": 345751.0}, {"date": "2022-04-27", "close": 2.15, "volume": 657336.0}, {"date": "2022-04-28", "close": 2.13, "volume": 483953.0}, {"date": "2022-04-29", "close": 2.03, "volume": 349103.0}, {"date": "2022-05-02", "close": 2.06, "volume": 260262.0}, {"date": "2022-05-03", "close": 2.06, "volume": 196379.0}, {"date": "2022-05-04", "close": 2.04, "volume": 282017.0}, {"date": "2022-05-05", "close": 2.01, "volume": 301327.0}, {"date": "2022-05-06", "close": 1.94, "volume": 416836.0}, {"date": "2022-05-09", "close": 1.68, "volume": 817169.0}, {"date": "2022-05-10", "close": 1.65, "volume": 307333.0}, {"date": "2022-05-11", "close": 1.5, "volume": 538039.0}, {"date": "2022-05-12", "close": 1.6, "volume": 229119.0}, {"date": "2022-05-13", "close": 1.74, "volume": 354294.0}, {"date": "2022-05-16", "close": 1.69, "volume": 361987.0}, {"date": "2022-05-17", "close": 1.78, "volume": 200072.0}, {"date": "2022-05-18", "close": 1.68, "volume": 368669.0}, {"date": "2022-05-19", "close": 1.77, "volume": 226379.0}, {"date": "2022-05-20", "close": 1.84, "volume": 217044.0}, {"date": "2022-05-23", "close": 1.95, "volume": 247507.0}, {"date": "2022-05-24", "close": 1.92, "volume": 289156.0}, {"date": "2022-05-25", "close": 1.95, "volume": 190359.0}, {"date": "2022-05-26", "close": 2.03, "volume": 550310.0}, {"date": "2022-05-27", "close": 2.06, "volume": 130033.0}, {"date": "2022-05-31", "close": 2.07, "volume": 400668.0}, {"date": "2022-06-01", "close": 1.93, "volume": 337068.0}, {"date": "2022-06-02", "close": 1.95, "volume": 127754.0}, {"date": "2022-06-03", "close": 2.06, "volume": 494156.0}, {"date": "2022-06-06", "close": 2.02, "volume": 115137.0}, {"date": "2022-06-07", "close": 2.15, "volume": 360206.0}, {"date": "2022-06-08", "close": 2.06, "volume": 204054.0}, {"date": "2022-06-09", "close": 2.02, "volume": 110775.0}, {"date": "2022-06-10", "close": 2.05, "volume": 684218.0}, {"date": "2022-06-13", "close": 1.85, "volume": 658854.0}, {"date": "2022-06-14", "close": 1.9, "volume": 165491.0}, {"date": "2022-06-15", "close": 1.87, "volume": 219043.0}, {"date": "2022-06-16", "close": 1.84, "volume": 196152.0}, {"date": "2022-06-17", "close": 1.9, "volume": 98301.0}, {"date": "2022-06-21", "close": 2.02, "volume": 329292.0}, {"date": "2022-06-22", "close": 2.01, "volume": 132351.0}, {"date": "2022-06-23", "close": 1.98, "volume": 124532.0}, {"date": "2022-06-24", "close": 2.06, "volume": 407736.0}, {"date": "2022-06-27", "close": 2.115, "volume": 600123.0}, {"date": "2022-06-28", "close": 2.03, "volume": 214041.0}, {"date": "2022-06-29", "close": 2.05, "volume": 310590.0}, {"date": "2022-06-30", "close": 2.04, "volume": 125533.0}, {"date": "2022-07-01", "close": 2.03, "volume": 83482.0}, {"date": "2022-07-05", "close": 2.11, "volume": 459624.0}, {"date": "2022-07-06", "close": 2.02, "volume": 121839.0}, {"date": "2022-07-07", "close": 2.1, "volume": 140010.0}, {"date": "2022-07-08", "close": 2.2, "volume": 308655.0}, {"date": "2022-07-11", "close": 2.03, "volume": 161606.0}, {"date": "2022-07-12", "close": 2.04, "volume": 72064.0}, {"date": "2022-07-13", "close": 2.06, "volume": 232020.0}, {"date": "2022-07-14", "close": 2.04, "volume": 58351.0}, {"date": "2022-07-15", "close": 2.11, "volume": 120375.0}, {"date": "2022-07-18", "close": 2.12, "volume": 147366.0}, {"date": "2022-07-19", "close": 2.13, "volume": 189072.0}, {"date": "2022-07-20", "close": 2.12, "volume": 239596.0}, {"date": "2022-07-21", "close": 2.14, "volume": 104029.0}, {"date": "2022-07-22", "close": 2.15, "volume": 68098.0}, {"date": "2022-07-25", "close": 2.15, "volume": 137562.0}, {"date": "2022-07-26", "close": 2.28, "volume": 356157.0}, {"date": "2022-07-27", "close": 2.1, "volume": 397307.0}, {"date": "2022-07-28", "close": 2.12, "volume": 178800.0}, {"date": "2022-07-29", "close": 2.17, "volume": 175336.0}, {"date": "2022-08-01", "close": 2.13, "volume": 119002.0}, {"date": "2022-08-02", "close": 2.15, "volume": 148940.0}, {"date": "2022-08-03", "close": 2.15, "volume": 158054.0}, {"date": "2022-08-04", "close": 2.18, "volume": 79360.0}, {"date": "2022-08-05", "close": 2.13, "volume": 121027.0}, {"date": "2022-08-08", "close": 2.08, "volume": 308353.0}, {"date": "2022-08-09", "close": 2.01, "volume": 264882.0}, {"date": "2022-08-10", "close": 2.05, "volume": 95209.0}, {"date": "2022-08-11", "close": 2.01, "volume": 102817.0}, {"date": "2022-08-12", "close": 2.03, "volume": 84917.0}, {"date": "2022-08-15", "close": 2.05, "volume": 88714.0}, {"date": "2022-08-16", "close": 2.02, "volume": 139068.0}, {"date": "2022-08-17", "close": 2.03, "volume": 130176.0}, {"date": "2022-08-18", "close": 2.02, "volume": 60775.0}, {"date": "2022-08-19", "close": 2.13, "volume": 546234.0}, {"date": "2022-08-22", "close": 2.2, "volume": 311685.0}, {"date": "2022-08-23", "close": 2.35, "volume": 431586.0}, {"date": "2022-08-24", "close": 2.33, "volume": 174013.0}, {"date": "2022-08-25", "close": 2.32, "volume": 169725.0}, {"date": "2022-08-26", "close": 2.27, "volume": 182637.0}, {"date": "2022-08-29", "close": 2.27, "volume": 245576.0}, {"date": "2022-08-30", "close": 2.24, "volume": 84199.0}, {"date": "2022-08-31", "close": 2.385, "volume": 274144.0}, {"date": "2022-09-01", "close": 2.34, "volume": 107211.0}, {"date": "2022-09-02", "close": 2.36, "volume": 46996.0}, {"date": "2022-09-06", "close": 2.52, "volume": 251208.0}, {"date": "2022-09-07", "close": 2.59, "volume": 479989.0}, {"date": "2022-09-08", "close": 2.37, "volume": 261692.0}, {"date": "2022-09-09", "close": 2.45, "volume": 136059.0}, {"date": "2022-09-12", "close": 2.21, "volume": 355873.0}, {"date": "2022-09-13", "close": 2.13, "volume": 159913.0}, {"date": "2022-09-14", "close": 2.16, "volume": 117513.0}, {"date": "2022-09-15", "close": 2.04, "volume": 291972.0}, {"date": "2022-09-16", "close": 1.86, "volume": 448902.0}, {"date": "2022-09-19", "close": 1.84, "volume": 148940.0}, {"date": "2022-09-20", "close": 1.84, "volume": 169548.0}, {"date": "2022-09-21", "close": 1.81, "volume": 92682.0}, {"date": "2022-09-22", "close": 1.63, "volume": 448605.0}, {"date": "2022-09-23", "close": 1.61, "volume": 133903.0}, {"date": "2022-09-26", "close": 1.59, "volume": 94804.0}, {"date": "2022-09-27", "close": 1.56, "volume": 117997.0}, {"date": "2022-09-28", "close": 1.57, "volume": 117253.0}, {"date": "2022-09-29", "close": 1.61, "volume": 186087.0}, {"date": "2022-09-30", "close": 1.67, "volume": 271526.0}, {"date": "2022-10-03", "close": 1.68, "volume": 146472.0}, {"date": "2022-10-04", "close": 1.72, "volume": 124222.0}, {"date": "2022-10-05", "close": 1.68, "volume": 77869.0}, {"date": "2022-10-06", "close": 1.7, "volume": 56834.0}, {"date": "2022-10-07", "close": 1.68, "volume": 91603.0}, {"date": "2022-10-10", "close": 1.64, "volume": 67939.0}, {"date": "2022-10-11", "close": 1.6, "volume": 150898.0}, {"date": "2022-10-12", "close": 1.54, "volume": 92669.0}, {"date": "2022-10-13", "close": 1.57, "volume": 89564.0}, {"date": "2022-10-14", "close": 1.55, "volume": 90597.0}, {"date": "2022-10-17", "close": 1.56, "volume": 80652.0}, {"date": "2022-10-18", "close": 1.57, "volume": 170705.0}, {"date": "2022-10-19", "close": 1.49, "volume": 238923.0}, {"date": "2022-10-20", "close": 1.45, "volume": 296539.0}, {"date": "2022-10-21", "close": 1.47, "volume": 207589.0}, {"date": "2022-10-24", "close": 1.45, "volume": 245453.0}, {"date": "2022-10-25", "close": 1.46, "volume": 279555.0}, {"date": "2022-10-26", "close": 1.42, "volume": 313483.0}, {"date": "2022-10-27", "close": 1.38, "volume": 195468.0}, {"date": "2022-10-28", "close": 1.33, "volume": 168898.0}, {"date": "2022-10-31", "close": 1.35, "volume": 131074.0}, {"date": "2022-11-01", "close": 1.27, "volume": 181444.0}, {"date": "2022-11-02", "close": 1.13, "volume": 564006.0}, {"date": "2022-11-03", "close": 1.05, "volume": 381748.0}, {"date": "2022-11-04", "close": 1.03, "volume": 359963.0}, {"date": "2022-11-07", "close": 1.05, "volume": 211928.0}, {"date": "2022-11-08", "close": 1.06, "volume": 101969.0}, {"date": "2022-11-09", "close": 1.06, "volume": 134137.0}, {"date": "2022-11-10", "close": 1.09, "volume": 181567.0}, {"date": "2022-11-11", "close": 1.2, "volume": 270450.0}, {"date": "2022-11-14", "close": 1.24, "volume": 196707.0}, {"date": "2022-11-15", "close": 1.31, "volume": 233271.0}, {"date": "2022-11-16", "close": 1.25, "volume": 185781.0}, {"date": "2022-11-17", "close": 1.26, "volume": 75637.0}, {"date": "2022-11-18", "close": 1.24, "volume": 52300.0}, {"date": "2022-11-21", "close": 1.15, "volume": 145463.0}, {"date": "2022-11-22", "close": 1.15, "volume": 112286.0}, {"date": "2022-11-23", "close": 1.17, "volume": 114778.0}, {"date": "2022-11-25", "close": 1.185, "volume": 26985.0}, {"date": "2022-11-28", "close": 1.16, "volume": 114750.0}, {"date": "2022-11-29", "close": 1.13, "volume": 231966.0}, {"date": "2022-11-30", "close": 1.18, "volume": 116869.0}, {"date": "2022-12-01", "close": 1.15, "volume": 162318.0}, {"date": "2022-12-02", "close": 1.15, "volume": 94385.0}, {"date": "2022-12-05", "close": 1.14, "volume": 92198.0}, {"date": "2022-12-06", "close": 1.14, "volume": 132346.0}, {"date": "2022-12-07", "close": 1.14, "volume": 75885.0}, {"date": "2022-12-08", "close": 1.15, "volume": 123735.0}, {"date": "2022-12-09", "close": 1.1584, "volume": 111467.0}, {"date": "2022-12-12", "close": 1.19, "volume": 126384.0}, {"date": "2022-12-13", "close": 1.1, "volume": 172278.0}, {"date": "2022-12-14", "close": 1.14, "volume": 123861.0}, {"date": "2022-12-15", "close": 1.11, "volume": 212204.0}, {"date": "2022-12-16", "close": 1.02, "volume": 427391.0}, {"date": "2022-12-19", "close": 0.88, "volume": 286887.0}, {"date": "2022-12-20", "close": 0.87, "volume": 156544.0}, {"date": "2022-12-21", "close": 0.81, "volume": 290002.0}, {"date": "2022-12-22", "close": 0.7676, "volume": 169268.0}, {"date": "2022-12-23", "close": 0.7721, "volume": 171897.0}, {"date": "2022-12-27", "close": 0.83, "volume": 287625.0}, {"date": "2022-12-28", "close": 0.86, "volume": 271530.0}, {"date": "2022-12-29", "close": 0.9198, "volume": 251188.0}, {"date": "2022-12-30", "close": 0.94, "volume": 228991.0}, {"date": "2023-01-03", "close": 0.9224, "volume": 36873.0}, {"date": "2023-01-04", "close": 0.92, "volume": 70263.0}, {"date": "2023-01-05", "close": 0.91, "volume": 41082.0}, {"date": "2023-01-06", "close": 0.9009, "volume": 97718.0}, {"date": "2023-01-09", "close": 0.9173, "volume": 140535.0}, {"date": "2023-01-10", "close": 1.01, "volume": 119247.0}, {"date": "2023-01-11", "close": 1.04, "volume": 173112.0}, {"date": "2023-01-12", "close": 1.09, "volume": 184143.0}, {"date": "2023-01-13", "close": 1.155, "volume": 171931.0}, {"date": "2023-01-17", "close": 1.18, "volume": 102186.0}, {"date": "2023-01-18", "close": 1.13, "volume": 126688.0}, {"date": "2023-01-19", "close": 1.11, "volume": 73556.0}, {"date": "2023-01-20", "close": 1.07, "volume": 88983.0}, {"date": "2023-01-23", "close": 1.15, "volume": 83956.0}, {"date": "2023-01-24", "close": 1.19, "volume": 114337.0}, {"date": "2023-01-25", "close": 1.2, "volume": 114090.0}, {"date": "2023-01-26", "close": 1.23, "volume": 367049.0}, {"date": "2023-01-27", "close": 1.26, "volume": 146089.0}, {"date": "2023-01-30", "close": 1.16, "volume": 141078.0}, {"date": "2023-01-31", "close": 1.21, "volume": 62051.0}, {"date": "2023-02-01", "close": 1.21, "volume": 66914.0}, {"date": "2023-02-02", "close": 1.15, "volume": 154426.0}, {"date": "2023-02-03", "close": 1.17, "volume": 89674.0}, {"date": "2023-02-06", "close": 1.41, "volume": 1553188.0}, {"date": "2023-02-07", "close": 1.27, "volume": 208760.0}, {"date": "2023-02-08", "close": 1.3, "volume": 140552.0}, {"date": "2023-02-09", "close": 1.27, "volume": 174869.0}, {"date": "2023-02-10", "close": 1.25, "volume": 98284.0}, {"date": "2023-02-13", "close": 1.2, "volume": 84518.0}, {"date": "2023-02-14", "close": 1.2, "volume": 110602.0}, {"date": "2023-02-15", "close": 1.2, "volume": 126484.0}, {"date": "2023-02-16", "close": 1.23, "volume": 76243.0}, {"date": "2023-02-17", "close": 1.2, "volume": 53954.0}, {"date": "2023-02-21", "close": 1.2, "volume": 60354.0}, {"date": "2023-02-22", "close": 1.23, "volume": 72928.0}, {"date": "2023-02-23", "close": 1.2, "volume": 100014.0}, {"date": "2023-02-24", "close": 1.19, "volume": 49393.0}, {"date": "2023-02-27", "close": 1.25, "volume": 208827.0}, {"date": "2023-02-28", "close": 1.31, "volume": 109404.0}, {"date": "2023-03-01", "close": 1.41, "volume": 697589.0}, {"date": "2023-03-02", "close": 1.42, "volume": 201510.0}, {"date": "2023-03-03", "close": 1.37, "volume": 159762.0}, {"date": "2023-03-06", "close": 1.38, "volume": 101253.0}, {"date": "2023-03-07", "close": 1.24, "volume": 211844.0}, {"date": "2023-03-08", "close": 1.2, "volume": 71213.0}, {"date": "2023-03-09", "close": 1.01, "volume": 348907.0}, {"date": "2023-03-10", "close": 1.08, "volume": 116361.0}, {"date": "2023-03-13", "close": 1.11, "volume": 150716.0}, {"date": "2023-03-14", "close": 1.19, "volume": 118867.0}, {"date": "2023-03-15", "close": 1.12, "volume": 62843.0}, {"date": "2023-03-16", "close": 1.14, "volume": 40141.0}, {"date": "2023-03-17", "close": 1.07, "volume": 89385.0}, {"date": "2023-03-20", "close": 1.06, "volume": 73870.0}, {"date": "2023-03-21", "close": 0.97, "volume": 244924.0}, {"date": "2023-03-22", "close": 1.0, "volume": 88028.0}, {"date": "2023-03-23", "close": 1.01, "volume": 80654.0}, {"date": "2023-03-24", "close": 1.04, "volume": 37384.0}, {"date": "2023-03-27", "close": 1.04, "volume": 52818.0}, {"date": "2023-03-28", "close": 1.03, "volume": 70336.0}, {"date": "2023-03-29", "close": 1.05, "volume": 47730.0}, {"date": "2023-03-30", "close": 1.02, "volume": 100710.0}, {"date": "2023-03-31", "close": 1.04, "volume": 66328.0}, {"date": "2023-04-03", "close": 1.02, "volume": 68805.0}, {"date": "2023-04-04", "close": 1.02, "volume": 68267.0}, {"date": "2023-04-05", "close": 1.0, "volume": 80795.0}, {"date": "2023-04-06", "close": 0.98, "volume": 62386.0}, {"date": "2023-04-10", "close": 1.0085, "volume": 48033.0}, {"date": "2023-04-11", "close": 0.9699, "volume": 152363.0}, {"date": "2023-04-12", "close": 0.9613, "volume": 66833.0}, {"date": "2023-04-13", "close": 0.9655, "volume": 84242.0}, {"date": "2023-04-14", "close": 0.9504, "volume": 43560.0}, {"date": "2023-04-17", "close": 0.93, "volume": 96696.0}, {"date": "2023-04-18", "close": 0.9222, "volume": 49632.0}, {"date": "2023-04-19", "close": 0.9295, "volume": 67292.0}, {"date": "2023-04-20", "close": 0.92, "volume": 62924.0}, {"date": "2023-04-21", "close": 0.9099, "volume": 172852.0}, {"date": "2023-04-24", "close": 0.908, "volume": 68933.0}, {"date": "2023-04-25", "close": 0.8225, "volume": 86125.0}, {"date": "2023-04-26", "close": 0.8536, "volume": 101988.0}, {"date": "2023-04-27", "close": 0.873, "volume": 40083.0}, {"date": "2023-04-28", "close": 0.885, "volume": 58092.0}, {"date": "2023-05-01", "close": 0.8503, "volume": 73198.0}, {"date": "2023-05-02", "close": 0.8432, "volume": 52729.0}, {"date": "2023-05-03", "close": 0.841, "volume": 35716.0}, {"date": "2023-05-04", "close": 0.8341, "volume": 43587.0}, {"date": "2023-05-05", "close": 0.8783, "volume": 38352.0}, {"date": "2023-05-08", "close": 0.9028, "volume": 54715.0}, {"date": "2023-05-09", "close": 0.9399, "volume": 45014.0}, {"date": "2023-05-10", "close": 1.09, "volume": 5208099.0}, {"date": "2023-05-11", "close": 1.1, "volume": 742915.0}, {"date": "2023-05-12", "close": 1.08, "volume": 381875.0}, {"date": "2023-05-15", "close": 1.06, "volume": 77939.0}, {"date": "2023-05-16", "close": 0.9303, "volume": 137504.0}, {"date": "2023-05-17", "close": 0.9603, "volume": 125896.0}, {"date": "2023-05-18", "close": 0.9701, "volume": 86811.0}, {"date": "2023-05-19", "close": 0.9699, "volume": 102339.0}, {"date": "2023-05-22", "close": 0.9564, "volume": 93276.0}, {"date": "2023-05-23", "close": 0.96, "volume": 71753.0}, {"date": "2023-05-24", "close": 0.9506, "volume": 85043.0}, {"date": "2023-05-25", "close": 0.93, "volume": 31712.0}, {"date": "2023-05-26", "close": 0.9208, "volume": 59969.0}, {"date": "2023-05-30", "close": 0.901, "volume": 57886.0}, {"date": "2023-05-31", "close": 0.92, "volume": 51123.0}, {"date": "2023-06-01", "close": 0.9504, "volume": 165545.0}, {"date": "2023-06-02", "close": 0.9718, "volume": 135111.0}, {"date": "2023-06-05", "close": 0.9452, "volume": 49590.0}, {"date": "2023-06-06", "close": 0.93, "volume": 160379.0}, {"date": "2023-06-07", "close": 0.9162, "volume": 107101.0}, {"date": "2023-06-08", "close": 0.93, "volume": 60978.0}, {"date": "2023-06-09", "close": 0.9026, "volume": 174851.0}, {"date": "2023-06-12", "close": 0.8689, "volume": 145406.0}, {"date": "2023-06-13", "close": 0.9001, "volume": 78752.0}, {"date": "2023-06-14", "close": 0.9, "volume": 100985.0}, {"date": "2023-06-15", "close": 0.8809, "volume": 83887.0}, {"date": "2023-06-16", "close": 0.9646, "volume": 221049.0}, {"date": "2023-06-20", "close": 1.25, "volume": 15874720.0}, {"date": "2023-06-21", "close": 1.16, "volume": 1876037.0}, {"date": "2023-06-22", "close": 1.13, "volume": 943608.0}, {"date": "2023-06-23", "close": 1.18, "volume": 908313.0}, {"date": "2023-06-26", "close": 1.13, "volume": 289520.0}, {"date": "2023-06-27", "close": 1.15, "volume": 172762.0}, {"date": "2023-06-28", "close": 1.22, "volume": 1414850.0}, {"date": "2023-06-29", "close": 1.18, "volume": 290563.0}, {"date": "2023-06-30", "close": 1.19, "volume": 166525.0}, {"date": "2023-07-03", "close": 1.27, "volume": 187271.0}, {"date": "2023-07-05", "close": 1.21, "volume": 115209.0}, {"date": "2023-07-06", "close": 1.19, "volume": 110559.0}, {"date": "2023-07-07", "close": 1.18, "volume": 77910.0}, {"date": "2023-07-10", "close": 1.16, "volume": 164062.0}, {"date": "2023-07-11", "close": 1.19, "volume": 107697.0}, {"date": "2023-07-12", "close": 1.18, "volume": 59218.0}, {"date": "2023-07-13", "close": 1.18, "volume": 35156.0}, {"date": "2023-07-14", "close": 1.16, "volume": 60542.0}, {"date": "2023-07-17", "close": 1.14, "volume": 100499.0}, {"date": "2023-07-18", "close": 1.14, "volume": 143599.0}, {"date": "2023-07-19", "close": 1.07, "volume": 152668.0}, {"date": "2023-07-20", "close": 1.07, "volume": 139802.0}, {"date": "2023-07-21", "close": 1.07, "volume": 123251.0}, {"date": "2023-07-24", "close": 1.12, "volume": 87022.0}, {"date": "2023-07-25", "close": 1.1, "volume": 113141.0}, {"date": "2023-07-26", "close": 1.17, "volume": 132008.0}, {"date": "2023-07-27", "close": 1.12, "volume": 151167.0}, {"date": "2023-07-28", "close": 1.02, "volume": 384199.0}, {"date": "2023-07-31", "close": 1.02, "volume": 204017.0}, {"date": "2023-08-01", "close": 1.02, "volume": 162654.0}, {"date": "2023-08-02", "close": 1.005, "volume": 359160.0}, {"date": "2023-08-03", "close": 0.974, "volume": 88729.0}, {"date": "2023-08-04", "close": 0.9954, "volume": 89223.0}, {"date": "2023-08-07", "close": 0.9802, "volume": 181071.0}, {"date": "2023-08-08", "close": 1.08, "volume": 339198.0}, {"date": "2023-08-09", "close": 0.98, "volume": 191707.0}, {"date": "2023-08-10", "close": 0.9824, "volume": 132310.0}, {"date": "2023-08-11", "close": 0.951, "volume": 151676.0}, {"date": "2023-08-14", "close": 0.9168, "volume": 259320.0}, {"date": "2023-08-15", "close": 0.96, "volume": 107755.0}, {"date": "2023-08-16", "close": 1.01, "volume": 130494.0}, {"date": "2023-08-17", "close": 1.0174, "volume": 114599.0}, {"date": "2023-08-18", "close": 1.02, "volume": 107070.0}, {"date": "2023-08-21", "close": 1.0, "volume": 102458.0}, {"date": "2023-08-22", "close": 1.02, "volume": 114251.0}, {"date": "2023-08-23", "close": 0.9889, "volume": 872517.0}, {"date": "2023-08-24", "close": 0.95, "volume": 113833.0}, {"date": "2023-08-25", "close": 0.9501, "volume": 66134.0}, {"date": "2023-08-28", "close": 0.935, "volume": 86458.0}, {"date": "2023-08-29", "close": 0.9637, "volume": 199461.0}, {"date": "2023-08-30", "close": 0.98, "volume": 49216.0}, {"date": "2023-08-31", "close": 0.9641, "volume": 92742.0}, {"date": "2023-09-01", "close": 0.9584, "volume": 72258.0}, {"date": "2023-09-05", "close": 0.97, "volume": 51150.0}, {"date": "2023-09-06", "close": 0.9799, "volume": 123123.0}, {"date": "2023-09-07", "close": 0.96, "volume": 91768.0}, {"date": "2023-09-08", "close": 0.94, "volume": 84560.0}, {"date": "2023-09-11", "close": 0.9332, "volume": 161588.0}, {"date": "2023-09-12", "close": 0.94, "volume": 92159.0}, {"date": "2023-09-13", "close": 0.9658, "volume": 170764.0}, {"date": "2023-09-14", "close": 0.9701, "volume": 31742.0}, {"date": "2023-09-15", "close": 0.9314, "volume": 83440.0}, {"date": "2023-09-18", "close": 0.9409, "volume": 68950.0}, {"date": "2023-09-19", "close": 1.01, "volume": 270191.0}, {"date": "2023-09-20", "close": 0.9731, "volume": 590710.0}, {"date": "2023-09-21", "close": 0.9619, "volume": 73619.0}, {"date": "2023-09-22", "close": 0.9466, "volume": 111012.0}, {"date": "2023-09-25", "close": 0.9336, "volume": 62195.0}, {"date": "2023-09-26", "close": 0.9563, "volume": 116347.0}, {"date": "2023-09-27", "close": 0.9402, "volume": 59578.0}, {"date": "2023-09-28", "close": 0.9633, "volume": 72457.0}, {"date": "2023-09-29", "close": 0.969, "volume": 39695.0}, {"date": "2023-10-02", "close": 0.96, "volume": 43427.0}, {"date": "2023-10-03", "close": 0.9442, "volume": 136839.0}, {"date": "2023-10-04", "close": 0.94, "volume": 47543.0}, {"date": "2023-10-05", "close": 0.946, "volume": 116662.0}, {"date": "2023-10-06", "close": 0.95, "volume": 174240.0}, {"date": "2023-10-09", "close": 0.945, "volume": 101240.0}, {"date": "2023-10-10", "close": 0.9751, "volume": 201050.0}, {"date": "2023-10-11", "close": 1.02, "volume": 425532.0}, {"date": "2023-10-12", "close": 1.02, "volume": 479812.0}, {"date": "2023-10-13", "close": 1.02, "volume": 62287.0}, {"date": "2023-10-16", "close": 0.9801, "volume": 82370.0}, {"date": "2023-10-17", "close": 0.951, "volume": 71396.0}, {"date": "2023-10-18", "close": 0.9599, "volume": 220283.0}, {"date": "2023-10-19", "close": 0.9801, "volume": 277582.0}, {"date": "2023-10-20", "close": 0.9699, "volume": 214465.0}, {"date": "2023-10-23", "close": 0.93, "volume": 189208.0}, {"date": "2023-10-24", "close": 0.94, "volume": 262239.0}, {"date": "2023-10-25", "close": 0.94, "volume": 266592.0}, {"date": "2023-10-26", "close": 0.931, "volume": 157483.0}, {"date": "2023-10-27", "close": 0.92, "volume": 98859.0}, {"date": "2023-10-30", "close": 0.9123, "volume": 53669.0}, {"date": "2023-10-31", "close": 0.87, "volume": 87083.0}, {"date": "2023-11-01", "close": 0.8712, "volume": 50326.0}, {"date": "2023-11-02", "close": 0.881, "volume": 77357.0}, {"date": "2023-11-03", "close": 0.925, "volume": 60583.0}, {"date": "2023-11-06", "close": 0.965, "volume": 74200.0}, {"date": "2023-11-07", "close": 0.9235, "volume": 441300.0}, {"date": "2023-11-08", "close": 0.94, "volume": 161627.0}, {"date": "2023-11-09", "close": 0.88, "volume": 222305.0}, {"date": "2023-11-10", "close": 0.88, "volume": 60596.0}, {"date": "2023-11-13", "close": 0.8759, "volume": 51992.0}, {"date": "2023-11-14", "close": 0.8617, "volume": 63656.0}, {"date": "2023-11-15", "close": 0.8616, "volume": 67586.0}, {"date": "2023-11-16", "close": 0.873, "volume": 50942.0}, {"date": "2023-11-17", "close": 0.8802, "volume": 53528.0}, {"date": "2023-11-20", "close": 0.8996, "volume": 47726.0}, {"date": "2023-11-21", "close": 0.895, "volume": 40914.0}, {"date": "2023-11-22", "close": 0.89, "volume": 97798.0}, {"date": "2023-11-24", "close": 0.881, "volume": 116776.0}, {"date": "2023-11-27", "close": 0.8802, "volume": 73668.0}, {"date": "2023-11-28", "close": 0.8892, "volume": 37764.0}, {"date": "2023-11-29", "close": 0.865, "volume": 89744.0}, {"date": "2023-11-30", "close": 0.8849, "volume": 77218.0}, {"date": "2023-12-01", "close": 0.8877, "volume": 228196.0}, {"date": "2023-12-04", "close": 0.8904, "volume": 60401.0}, {"date": "2023-12-05", "close": 0.854, "volume": 151289.0}, {"date": "2023-12-06", "close": 0.7601, "volume": 393291.0}, {"date": "2023-12-07", "close": 0.5501, "volume": 2978374.0}, {"date": "2023-12-08", "close": 0.59, "volume": 536399.0}, {"date": "2023-12-11", "close": 0.6, "volume": 735108.0}, {"date": "2023-12-12", "close": 0.5501, "volume": 410886.0}, {"date": "2023-12-13", "close": 0.5652, "volume": 386181.0}, {"date": "2023-12-14", "close": 0.585, "volume": 1956721.0}, {"date": "2023-12-15", "close": 0.64, "volume": 1006297.0}, {"date": "2023-12-18", "close": 0.6449, "volume": 699827.0}, {"date": "2023-12-19", "close": 0.62, "volume": 303214.0}, {"date": "2023-12-20", "close": 0.6556, "volume": 562703.0}, {"date": "2023-12-21", "close": 0.7981, "volume": 989280.0}, {"date": "2023-12-22", "close": 0.78, "volume": 339362.0}, {"date": "2023-12-26", "close": 0.8365, "volume": 350173.0}, {"date": "2023-12-27", "close": 0.8477, "volume": 335562.0}, {"date": "2023-12-28", "close": 0.815, "volume": 277302.0}, {"date": "2023-12-29", "close": 0.88, "volume": 492155.0}, {"date": "2024-01-02", "close": 0.85, "volume": 279811.0}, {"date": "2024-01-03", "close": 0.89, "volume": 264248.0}, {"date": "2024-01-04", "close": 0.905, "volume": 116815.0}, {"date": "2024-01-05", "close": 0.8638, "volume": 403814.0}, {"date": "2024-01-08", "close": 0.8201, "volume": 252871.0}, {"date": "2024-01-09", "close": 0.8015, "volume": 146724.0}, {"date": "2024-01-10", "close": 0.7704, "volume": 261503.0}, {"date": "2024-01-11", "close": 0.7568, "volume": 188721.0}, {"date": "2024-01-12", "close": 0.786, "volume": 151179.0}, {"date": "2024-01-16", "close": 0.761, "volume": 133074.0}, {"date": "2024-01-17", "close": 0.751, "volume": 38792.0}, {"date": "2024-01-18", "close": 0.7629, "volume": 55941.0}, {"date": "2024-01-19", "close": 0.752, "volume": 169115.0}, {"date": "2024-01-22", "close": 0.7525, "volume": 101304.0}, {"date": "2024-01-23", "close": 0.72, "volume": 127615.0}, {"date": "2024-01-24", "close": 0.6951, "volume": 167420.0}, {"date": "2024-01-25", "close": 0.6572, "volume": 460726.0}, {"date": "2024-01-26", "close": 0.6551, "volume": 168416.0}, {"date": "2024-01-29", "close": 0.697, "volume": 184241.0}, {"date": "2024-01-30", "close": 0.6731, "volume": 63299.0}, {"date": "2024-01-31", "close": 0.6705, "volume": 42623.0}, {"date": "2024-02-01", "close": 0.685, "volume": 73969.0}, {"date": "2024-02-02", "close": 0.6483, "volume": 364190.0}, {"date": "2024-02-05", "close": 0.602, "volume": 191474.0}, {"date": "2024-02-06", "close": 0.6075, "volume": 150001.0}, {"date": "2024-02-07", "close": 0.577, "volume": 277339.0}, {"date": "2024-02-08", "close": 0.6435, "volume": 134092.0}, {"date": "2024-02-09", "close": 0.698, "volume": 224211.0}, {"date": "2024-02-12", "close": 0.6561, "volume": 100450.0}, {"date": "2024-02-13", "close": 0.6204, "volume": 235279.0}, {"date": "2024-02-14", "close": 0.7035, "volume": 610147.0}, {"date": "2024-02-15", "close": 0.6811, "volume": 116157.0}, {"date": "2024-02-16", "close": 0.6951, "volume": 78902.0}, {"date": "2024-02-20", "close": 0.6967, "volume": 63427.0}, {"date": "2024-02-21", "close": 0.695, "volume": 107792.0}, {"date": "2024-02-22", "close": 0.71, "volume": 156046.0}, {"date": "2024-02-23", "close": 0.7155, "volume": 51925.0}, {"date": "2024-02-26", "close": 0.7079, "volume": 71193.0}, {"date": "2024-02-27", "close": 0.721, "volume": 139914.0}, {"date": "2024-02-28", "close": 0.74, "volume": 288479.0}, {"date": "2024-02-29", "close": 0.7313, "volume": 160499.0}, {"date": "2024-03-01", "close": 0.746, "volume": 237926.0}, {"date": "2024-03-04", "close": 0.7636, "volume": 266409.0}, {"date": "2024-03-05", "close": 0.809, "volume": 445908.0}, {"date": "2024-03-06", "close": 0.79, "volume": 199670.0}, {"date": "2024-03-07", "close": 0.8034, "volume": 154094.0}, {"date": "2024-03-08", "close": 0.85, "volume": 273230.0}, {"date": "2024-03-11", "close": 0.8459, "volume": 121260.0}, {"date": "2024-03-12", "close": 0.82, "volume": 116782.0}, {"date": "2024-03-13", "close": 0.818, "volume": 202717.0}, {"date": "2024-03-14", "close": 0.79, "volume": 122775.0}, {"date": "2024-03-15", "close": 0.75, "volume": 558178.0}, {"date": "2024-03-18", "close": 0.78, "volume": 344613.0}, {"date": "2024-03-19", "close": 0.73, "volume": 410662.0}, {"date": "2024-03-20", "close": 0.73, "volume": 279904.0}, {"date": "2024-03-21", "close": 0.7153, "volume": 181872.0}, {"date": "2024-03-22", "close": 0.77, "volume": 187355.0}, {"date": "2024-03-25", "close": 0.7757, "volume": 273522.0}, {"date": "2024-03-26", "close": 0.77, "volume": 289881.0}, {"date": "2024-03-27", "close": 0.789, "volume": 102728.0}, {"date": "2024-03-28", "close": 0.765, "volume": 170572.0}, {"date": "2024-04-01", "close": 0.78, "volume": 93533.0}, {"date": "2024-04-02", "close": 0.8, "volume": 209715.0}, {"date": "2024-04-03", "close": 0.81, "volume": 148237.0}, {"date": "2024-04-04", "close": 0.819, "volume": 86032.0}, {"date": "2024-04-05", "close": 0.781, "volume": 390366.0}, {"date": "2024-04-08", "close": 0.8201, "volume": 192248.0}, {"date": "2024-04-09", "close": 0.836, "volume": 368972.0}, {"date": "2024-04-10", "close": 0.899, "volume": 925654.0}, {"date": "2024-04-11", "close": 0.89, "volume": 159739.0}, {"date": "2024-04-12", "close": 0.8799, "volume": 179885.0}, {"date": "2024-04-15", "close": 0.95, "volume": 1723929.0}, {"date": "2024-04-16", "close": 1.12, "volume": 1381135.0}, {"date": "2024-04-17", "close": 1.42, "volume": 3890086.0}, {"date": "2024-04-18", "close": 1.06, "volume": 3772956.0}, {"date": "2024-04-19", "close": 1.12, "volume": 940136.0}, {"date": "2024-04-22", "close": 1.3, "volume": 1074188.0}, {"date": "2024-04-23", "close": 1.2, "volume": 722624.0}, {"date": "2024-04-24", "close": 1.52, "volume": 4139121.0}, {"date": "2024-04-25", "close": 1.46, "volume": 1762747.0}, {"date": "2024-04-26", "close": 1.39, "volume": 1046718.0}, {"date": "2024-04-29", "close": 1.5, "volume": 920168.0}, {"date": "2024-04-30", "close": 1.53, "volume": 2416609.0}, {"date": "2024-05-01", "close": 1.51, "volume": 1371814.0}, {"date": "2024-05-02", "close": 1.41, "volume": 630943.0}, {"date": "2024-05-03", "close": 1.13, "volume": 3463186.0}, {"date": "2024-05-06", "close": 1.19, "volume": 1144777.0}, {"date": "2024-05-07", "close": 1.23, "volume": 788514.0}, {"date": "2024-05-08", "close": 1.19, "volume": 452194.0}, {"date": "2024-05-09", "close": 1.2, "volume": 606856.0}, {"date": "2024-05-10", "close": 1.17, "volume": 345683.0}, {"date": "2024-05-13", "close": 1.14, "volume": 582251.0}, {"date": "2024-05-14", "close": 1.12, "volume": 413964.0}, {"date": "2024-05-15", "close": 1.11, "volume": 490825.0}, {"date": "2024-05-16", "close": 1.11, "volume": 323511.0}, {"date": "2024-05-17", "close": 1.01, "volume": 672484.0}, {"date": "2024-05-20", "close": 1.06, "volume": 288321.0}, {"date": "2024-05-21", "close": 1.09, "volume": 218344.0}, {"date": "2024-05-22", "close": 1.1, "volume": 438564.0}, {"date": "2024-05-23", "close": 1.1, "volume": 276971.0}, {"date": "2024-05-24", "close": 1.025, "volume": 445281.0}, {"date": "2024-05-28", "close": 0.9902, "volume": 393037.0}, {"date": "2024-05-29", "close": 1.0, "volume": 112567.0}, {"date": "2024-05-30", "close": 1.01, "volume": 194086.0}, {"date": "2024-05-31", "close": 1.0, "volume": 138425.0}, {"date": "2024-06-03", "close": 0.9755, "volume": 248472.0}, {"date": "2024-06-04", "close": 0.9545, "volume": 567692.0}, {"date": "2024-06-05", "close": 0.935, "volume": 177057.0}, {"date": "2024-06-06", "close": 0.8848, "volume": 373573.0}, {"date": "2024-06-07", "close": 0.8108, "volume": 562751.0}, {"date": "2024-06-10", "close": 0.885, "volume": 475156.0}, {"date": "2024-06-11", "close": 0.91, "volume": 465609.0}, {"date": "2024-06-12", "close": 1.0, "volume": 781523.0}, {"date": "2024-06-13", "close": 0.97, "volume": 189576.0}, {"date": "2024-06-14", "close": 1.04, "volume": 894258.0}, {"date": "2024-06-17", "close": 1.12, "volume": 1058951.0}, {"date": "2024-06-18", "close": 1.02, "volume": 552405.0}, {"date": "2024-06-20", "close": 1.01, "volume": 317288.0}, {"date": "2024-06-21", "close": 1.02, "volume": 534653.0}, {"date": "2024-06-24", "close": 1.13, "volume": 634140.0}, {"date": "2024-06-25", "close": 1.06, "volume": 361988.0}, {"date": "2024-06-26", "close": 1.07, "volume": 291617.0}, {"date": "2024-06-27", "close": 1.12, "volume": 401441.0}, {"date": "2024-06-28", "close": 1.15, "volume": 568679.0}, {"date": "2024-07-01", "close": 1.2, "volume": 1621468.0}, {"date": "2024-07-02", "close": 1.17, "volume": 259045.0}, {"date": "2024-07-03", "close": 1.17, "volume": 272692.0}, {"date": "2024-07-05", "close": 1.15, "volume": 255277.0}, {"date": "2024-07-08", "close": 1.17, "volume": 402446.0}, {"date": "2024-07-09", "close": 1.29, "volume": 695036.0}, {"date": "2024-07-10", "close": 1.38, "volume": 1349397.0}, {"date": "2024-07-11", "close": 1.61, "volume": 2555724.0}, {"date": "2024-07-12", "close": 1.75, "volume": 2511684.0}, {"date": "2024-07-15", "close": 1.76, "volume": 5045313.0}, {"date": "2024-07-16", "close": 1.91, "volume": 1275762.0}, {"date": "2024-07-17", "close": 1.92, "volume": 1176056.0}, {"date": "2024-07-18", "close": 1.7, "volume": 1587261.0}, {"date": "2024-07-19", "close": 1.84, "volume": 654089.0}, {"date": "2024-07-22", "close": 1.84, "volume": 1095674.0}, {"date": "2024-07-23", "close": 2.17, "volume": 2050982.0}, {"date": "2024-07-24", "close": 2.12, "volume": 1012381.0}, {"date": "2024-07-25", "close": 2.36, "volume": 2035969.0}, {"date": "2024-07-26", "close": 2.28, "volume": 1810396.0}, {"date": "2024-07-29", "close": 2.21, "volume": 1505963.0}, {"date": "2024-07-30", "close": 2.035, "volume": 1019329.0}, {"date": "2024-07-31", "close": 2.01, "volume": 569264.0}, {"date": "2024-08-01", "close": 2.11, "volume": 1314073.0}, {"date": "2024-08-02", "close": 1.95, "volume": 1041308.0}, {"date": "2024-08-05", "close": 1.98, "volume": 1048499.0}, {"date": "2024-08-06", "close": 1.92, "volume": 542907.0}, {"date": "2024-08-07", "close": 1.94, "volume": 811944.0}, {"date": "2024-08-08", "close": 2.02, "volume": 867625.0}, {"date": "2024-08-09", "close": 2.48, "volume": 2498947.0}, {"date": "2024-08-12", "close": 2.69, "volume": 2311784.0}, {"date": "2024-08-13", "close": 2.76, "volume": 1985876.0}, {"date": "2024-08-14", "close": 2.74, "volume": 1101469.0}, {"date": "2024-08-15", "close": 2.81, "volume": 858581.0}, {"date": "2024-08-16", "close": 2.75, "volume": 1006925.0}, {"date": "2024-08-19", "close": 2.95, "volume": 1541815.0}, {"date": "2024-08-20", "close": 3.0, "volume": 1253765.0}, {"date": "2024-08-21", "close": 2.98, "volume": 805681.0}, {"date": "2024-08-22", "close": 3.19, "volume": 1557870.0}, {"date": "2024-08-23", "close": 3.18, "volume": 951223.0}, {"date": "2024-08-26", "close": 3.12, "volume": 916506.0}, {"date": "2024-08-27", "close": 3.11, "volume": 1183219.0}, {"date": "2024-08-28", "close": 2.85, "volume": 1458521.0}, {"date": "2024-08-29", "close": 3.15, "volume": 1102340.0}, {"date": "2024-08-30", "close": 3.11, "volume": 673670.0}, {"date": "2024-09-03", "close": 2.95, "volume": 848595.0}, {"date": "2024-09-04", "close": 2.73, "volume": 1044525.0}, {"date": "2024-09-05", "close": 2.77, "volume": 706008.0}, {"date": "2024-09-06", "close": 2.63, "volume": 1099176.0}, {"date": "2024-09-09", "close": 2.54, "volume": 1443510.0}, {"date": "2024-09-10", "close": 2.79, "volume": 824149.0}, {"date": "2024-09-11", "close": 2.78, "volume": 475503.0}, {"date": "2024-09-12", "close": 2.86, "volume": 502822.0}, {"date": "2024-09-13", "close": 3.11, "volume": 978214.0}, {"date": "2024-09-16", "close": 2.94, "volume": 931873.0}, {"date": "2024-09-17", "close": 2.95, "volume": 676448.0}, {"date": "2024-09-18", "close": 2.9, "volume": 594041.0}, {"date": "2024-09-19", "close": 2.82, "volume": 742614.0}, {"date": "2024-09-20", "close": 3.13, "volume": 2583746.0}, {"date": "2024-09-23", "close": 3.16, "volume": 3531450.0}, {"date": "2024-09-24", "close": 2.59, "volume": 5527243.0}, {"date": "2024-09-25", "close": 2.36, "volume": 3024821.0}, {"date": "2024-09-26", "close": 2.45, "volume": 1527330.0}, {"date": "2024-09-27", "close": 2.56, "volume": 2023977.0}, {"date": "2024-09-30", "close": 2.54, "volume": 1795403.0}, {"date": "2024-10-01", "close": 2.94, "volume": 2217334.0}, {"date": "2024-10-02", "close": 3.24, "volume": 3024978.0}, {"date": "2024-10-03", "close": 3.29, "volume": 2158067.0}, {"date": "2024-10-04", "close": 3.3, "volume": 1253337.0}, {"date": "2024-10-07", "close": 3.1, "volume": 1227692.0}, {"date": "2024-10-08", "close": 3.46, "volume": 3296824.0}, {"date": "2024-10-09", "close": 3.37, "volume": 1324486.0}, {"date": "2024-10-10", "close": 3.19, "volume": 1155184.0}, {"date": "2024-10-11", "close": 3.38, "volume": 1725381.0}, {"date": "2024-10-14", "close": 3.65, "volume": 3363509.0}, {"date": "2024-10-15", "close": 3.5, "volume": 1725905.0}, {"date": "2024-10-16", "close": 3.2, "volume": 2756057.0}, {"date": "2024-10-17", "close": 3.04, "volume": 1539139.0}, {"date": "2024-10-18", "close": 3.15, "volume": 845957.0}, {"date": "2024-10-21", "close": 2.97, "volume": 1174963.0}, {"date": "2024-10-22", "close": 2.85, "volume": 1246421.0}, {"date": "2024-10-23", "close": 2.73, "volume": 1051380.0}, {"date": "2024-10-24", "close": 2.72, "volume": 574395.0}, {"date": "2024-10-25", "close": 2.69, "volume": 739307.0}, {"date": "2024-10-28", "close": 3.06, "volume": 1646526.0}, {"date": "2024-10-29", "close": 3.28, "volume": 1576849.0}, {"date": "2024-10-30", "close": 3.17, "volume": 835217.0}, {"date": "2024-10-31", "close": 3.06, "volume": 991397.0}, {"date": "2024-11-01", "close": 3.06, "volume": 850551.0}, {"date": "2024-11-04", "close": 3.27, "volume": 1214625.0}, {"date": "2024-11-05", "close": 3.42, "volume": 1140634.0}, {"date": "2024-11-06", "close": 3.33, "volume": 763175.0}, {"date": "2024-11-07", "close": 3.57, "volume": 1128787.0}, {"date": "2024-11-08", "close": 3.64, "volume": 962632.0}, {"date": "2024-11-11", "close": 3.75, "volume": 1446638.0}, {"date": "2024-11-12", "close": 3.97, "volume": 1565820.0}, {"date": "2024-11-13", "close": 3.82, "volume": 1652069.0}, {"date": "2024-11-14", "close": 4.02, "volume": 1686876.0}, {"date": "2024-11-15", "close": 4.7, "volume": 7470718.0}, {"date": "2024-11-18", "close": 4.9, "volume": 5968938.0}, {"date": "2024-11-19", "close": 4.74, "volume": 8084996.0}, {"date": "2024-11-20", "close": 6.37, "volume": 19483030.0}, {"date": "2024-11-21", "close": 7.3, "volume": 14742020.0}, {"date": "2024-11-22", "close": 8.97, "volume": 17753980.0}, {"date": "2024-11-25", "close": 9.61, "volume": 13623370.0}, {"date": "2024-11-26", "close": 8.36, "volume": 10491860.0}, {"date": "2024-11-27", "close": 9.27, "volume": 7388075.0}, {"date": "2024-11-29", "close": 11.77, "volume": 13276290.0}, {"date": "2024-12-02", "close": 10.565, "volume": 11411890.0}, {"date": "2024-12-03", "close": 9.18, "volume": 8230596.0}, {"date": "2024-12-04", "close": 8.39, "volume": 9226878.0}, {"date": "2024-12-05", "close": 8.66, "volume": 7168346.0}, {"date": "2024-12-06", "close": 8.17, "volume": 4943282.0}, {"date": "2024-12-09", "close": 7.68, "volume": 5627385.0}, {"date": "2024-12-10", "close": 7.7, "volume": 4451004.0}, {"date": "2024-12-11", "close": 7.29, "volume": 4078896.0}, {"date": "2024-12-12", "close": 7.19, "volume": 4119026.0}, {"date": "2024-12-13", "close": 8.23, "volume": 7337522.0}, {"date": "2024-12-16", "close": 10.45, "volume": 49646030.0}, {"date": "2024-12-17", "close": 9.67, "volume": 16559020.0}, {"date": "2024-12-18", "close": 8.15, "volume": 14308760.0}, {"date": "2024-12-19", "close": 9.085, "volume": 8751327.0}, {"date": "2024-12-20", "close": 10.75, "volume": 23046680.0}, {"date": "2024-12-23", "close": 11.03, "volume": 21573710.0}, {"date": "2024-12-24", "close": 11.89, "volume": 9872980.0}, {"date": "2024-12-26", "close": 13.41, "volume": 20364120.0}, {"date": "2024-12-27", "close": 12.26, "volume": 15460310.0}, {"date": "2024-12-30", "close": 14.09, "volume": 18030410.0}, {"date": "2024-12-31", "close": 12.85, "volume": 9801663.0}, {"date": "2025-01-02", "close": 11.93, "volume": 8479056.0}, {"date": "2025-01-03", "close": 13.2, "volume": 11874910.0}, {"date": "2025-01-06", "close": 14.19, "volume": 16451680.0}, {"date": "2025-01-07", "close": 13.06, "volume": 12426240.0}, {"date": "2025-01-08", "close": 11.83, "volume": 9840992.0}, {"date": "2025-01-10", "close": 10.03, "volume": 10300860.0}, {"date": "2025-01-13", "close": 9.33, "volume": 7212638.0}, {"date": "2025-01-14", "close": 9.37, "volume": 7144311.0}, {"date": "2025-01-15", "close": 10.91, "volume": 12277720.0}, {"date": "2025-01-16", "close": 10.105, "volume": 12797490.0}, {"date": "2025-01-17", "close": 8.555, "volume": 13262660.0}, {"date": "2025-01-21", "close": 8.46, "volume": 9411524.0}, {"date": "2025-01-22", "close": 8.75, "volume": 12814710.0}, {"date": "2025-01-23", "close": 8.31, "volume": 9685232.0}, {"date": "2025-01-24", "close": 8.63, "volume": 12973870.0}, {"date": "2025-01-27", "close": 8.05, "volume": 8352934.0}, {"date": "2025-01-28", "close": 9.255, "volume": 8010593.0}, {"date": "2025-01-29", "close": 9.35, "volume": 9721910.0}, {"date": "2025-01-30", "close": 8.71, "volume": 6021170.0}, {"date": "2025-01-31", "close": 8.79, "volume": 8047740.0}, {"date": "2025-02-03", "close": 8.82, "volume": 8473731.0}, {"date": "2025-02-04", "close": 10.06, "volume": 9287437.0}, {"date": "2025-02-05", "close": 9.8, "volume": 7189853.0}, {"date": "2025-02-06", "close": 10.61, "volume": 10104090.0}, {"date": "2025-02-07", "close": 10.76, "volume": 8559248.0}, {"date": "2025-02-10", "close": 10.75, "volume": 6886089.0}, {"date": "2025-02-11", "close": 9.615, "volume": 7682887.0}, {"date": "2025-02-12", "close": 9.3, "volume": 6168350.0}, {"date": "2025-02-13", "close": 9.43, "volume": 6728223.0}, {"date": "2025-02-14", "close": 8.92, "volume": 6595383.0}, {"date": "2025-02-18", "close": 8.91, "volume": 6260597.0}, {"date": "2025-02-19", "close": 8.74, "volume": 7502050.0}, {"date": "2025-02-20", "close": 8.5, "volume": 4923406.0}, {"date": "2025-02-21", "close": 7.76, "volume": 5330703.0}, {"date": "2025-02-24", "close": 6.985, "volume": 7301833.0}, {"date": "2025-02-25", "close": 6.615, "volume": 4713402.0}, {"date": "2025-02-26", "close": 6.78, "volume": 4492955.0}, {"date": "2025-02-27", "close": 6.3, "volume": 6294422.0}, {"date": "2025-02-28", "close": 6.2, "volume": 5746021.0}, {"date": "2025-03-03", "close": 5.57, "volume": 6516820.0}, {"date": "2025-03-04", "close": 5.42, "volume": 7872784.0}, {"date": "2025-03-05", "close": 5.39, "volume": 5187666.0}, {"date": "2025-03-06", "close": 5.28, "volume": 3682299.0}, {"date": "2025-03-07", "close": 5.39, "volume": 3969176.0}, {"date": "2025-03-10", "close": 4.815, "volume": 4993882.0}, {"date": "2025-03-11", "close": 4.94, "volume": 2834826.0}, {"date": "2025-03-12", "close": 4.95, "volume": 3485444.0}, {"date": "2025-03-13", "close": 4.92, "volume": 2613570.0}, {"date": "2025-03-14", "close": 5.66, "volume": 4186180.0}, {"date": "2025-03-17", "close": 5.79, "volume": 6439576.0}, {"date": "2025-03-18", "close": 5.15, "volume": 4299499.0}, {"date": "2025-03-19", "close": 5.4, "volume": 2728942.0}, {"date": "2025-03-20", "close": 5.23, "volume": 3201705.0}, {"date": "2025-03-21", "close": 5.42, "volume": 2991114.0}, {"date": "2025-03-24", "close": 5.98, "volume": 4581549.0}, {"date": "2025-03-25", "close": 6.16, "volume": 3068692.0}, {"date": "2025-03-26", "close": 5.815, "volume": 2899891.0}, {"date": "2025-03-27", "close": 6.0, "volume": 2986306.0}, {"date": "2025-03-28", "close": 5.89, "volume": 2917036.0}, {"date": "2025-03-31", "close": 5.88, "volume": 3792297.0}, {"date": "2025-04-01", "close": 6.39, "volume": 5235407.0}, {"date": "2025-04-02", "close": 7.42, "volume": 7626252.0}, {"date": "2025-04-03", "close": 6.79, "volume": 4898484.0}, {"date": "2025-04-04", "close": 6.17, "volume": 4567774.0}, {"date": "2025-04-07", "close": 6.49, "volume": 3808004.0}, {"date": "2025-04-08", "close": 6.62, "volume": 5449445.0}, {"date": "2025-04-09", "close": 7.45, "volume": 7261731.0}, {"date": "2025-04-10", "close": 5.8, "volume": 12499970.0}, {"date": "2025-04-11", "close": 6.16, "volume": 4784647.0}, {"date": "2025-04-14", "close": 5.96, "volume": 4257881.0}, {"date": "2025-04-15", "close": 5.73, "volume": 2694587.0}, {"date": "2025-04-16", "close": 5.18, "volume": 7388889.0}, {"date": "2025-04-17", "close": 5.13, "volume": 2978640.0}, {"date": "2025-04-21", "close": 4.66, "volume": 3855689.0}, {"date": "2025-04-22", "close": 4.785, "volume": 3000224.0}, {"date": "2025-04-23", "close": 5.0, "volume": 3216285.0}, {"date": "2025-04-24", "close": 5.28, "volume": 3369589.0}, {"date": "2025-04-25", "close": 5.19, "volume": 2514197.0}, {"date": "2025-04-28", "close": 5.21, "volume": 2125078.0}, {"date": "2025-04-29", "close": 5.09, "volume": 2674105.0}, {"date": "2025-04-30", "close": 5.02, "volume": 4510050.0}, {"date": "2025-05-01", "close": 5.07, "volume": 3527851.0}, {"date": "2025-05-02", "close": 5.945, "volume": 7728298.0}, {"date": "2025-05-05", "close": 5.54, "volume": 4608575.0}, {"date": "2025-05-06", "close": 5.32, "volume": 3866325.0}, {"date": "2025-05-07", "close": 5.38, "volume": 2908121.0}, {"date": "2025-05-08", "close": 5.7, "volume": 3294114.0}, {"date": "2025-05-09", "close": 5.93, "volume": 3203006.0}, {"date": "2025-05-12", "close": 6.15, "volume": 5016863.0}, {"date": "2025-05-13", "close": 6.38, "volume": 6003523.0}, {"date": "2025-05-14", "close": 6.65, "volume": 10662660.0}, {"date": "2025-05-15", "close": 6.49, "volume": 9285924.0}, {"date": "2025-05-16", "close": 6.88, "volume": 5004353.0}, {"date": "2025-05-19", "close": 6.88, "volume": 3690863.0}, {"date": "2025-05-20", "close": 6.78, "volume": 4701538.0}, {"date": "2025-05-21", "close": 6.35, "volume": 4026209.0}, {"date": "2025-05-22", "close": 6.73, "volume": 3979020.0}, {"date": "2025-05-23", "close": 6.82, "volume": 4443766.0}, {"date": "2025-05-27", "close": 6.32, "volume": 12582600.0}, {"date": "2025-05-28", "close": 6.13, "volume": 6248568.0}, {"date": "2025-05-29", "close": 5.99, "volume": 3179186.0}, {"date": "2025-05-30", "close": 5.95, "volume": 2955611.0}, {"date": "2025-06-02", "close": 6.46, "volume": 11533610.0}, {"date": "2025-06-03", "close": 6.93, "volume": 9070877.0}, {"date": "2025-06-04", "close": 8.07, "volume": 17601500.0}, {"date": "2025-06-05", "close": 7.32, "volume": 8529405.0}, {"date": "2025-06-06", "close": 8.16, "volume": 16086870.0}, {"date": "2025-06-09", "close": 8.8, "volume": 15003650.0}, {"date": "2025-06-10", "close": 8.59, "volume": 6629437.0}, {"date": "2025-06-11", "close": 8.43, "volume": 7699253.0}, {"date": "2025-06-12", "close": 8.75, "volume": 12020000.0}, {"date": "2025-06-13", "close": 8.34, "volume": 13014010.0}, {"date": "2025-06-16", "close": 9.19, "volume": 11041530.0}, {"date": "2025-06-17", "close": 7.32, "volume": 30932120.0}, {"date": "2025-06-18", "close": 7.295, "volume": 14153770.0}, {"date": "2025-06-20", "close": 6.87, "volume": 9435882.0}, {"date": "2025-06-23", "close": 7.18, "volume": 9394474.0}, {"date": "2025-06-24", "close": 7.14, "volume": 5408064.0}, {"date": "2025-06-25", "close": 7.08, "volume": 6835346.0}, {"date": "2025-06-26", "close": 7.48, "volume": 8175659.0}, {"date": "2025-06-27", "close": 7.17, "volume": 18135650.0}, {"date": "2025-06-30", "close": 7.28, "volume": 5641613.0}, {"date": "2025-07-01", "close": 6.92, "volume": 5042500.0}, {"date": "2025-07-02", "close": 7.14, "volume": 4183002.0}, {"date": "2025-07-03", "close": 7.08, "volume": 2365284.0}, {"date": "2025-07-07", "close": 6.79, "volume": 3641558.0}, {"date": "2025-07-08", "close": 6.9, "volume": 3749935.0}, {"date": "2025-07-09", "close": 6.89, "volume": 3578378.0}, {"date": "2025-07-10", "close": 6.78, "volume": 7892867.0}, {"date": "2025-07-11", "close": 8.57, "volume": 42750230.0}, {"date": "2025-07-14", "close": 10.33, "volume": 28258650.0}, {"date": "2025-07-15", "close": 10.27, "volume": 14732330.0}, {"date": "2025-07-16", "close": 11.46, "volume": 15069610.0}, {"date": "2025-07-17", "close": 12.21, "volume": 14668230.0}, {"date": "2025-07-18", "close": 11.27, "volume": 12076130.0}, {"date": "2025-07-21", "close": 9.415, "volume": 17479800.0}, {"date": "2025-07-22", "close": 8.98, "volume": 9521630.0}, {"date": "2025-07-23", "close": 9.56, "volume": 8451110.0}, {"date": "2025-07-24", "close": 9.9, "volume": 7492237.0}, {"date": "2025-07-25", "close": 9.46, "volume": 4573317.0}, {"date": "2025-07-28", "close": 9.05, "volume": 6297447.0}, {"date": "2025-07-29", "close": 8.24, "volume": 6014922.0}, {"date": "2025-07-30", "close": 8.19, "volume": 4115035.0}, {"date": "2025-07-31", "close": 8.28, "volume": 4799002.0}, {"date": "2025-08-01", "close": 8.2, "volume": 3809688.0}, {"date": "2025-08-04", "close": 8.83, "volume": 5679784.0}, {"date": "2025-08-05", "close": 10.01, "volume": 17455200.0}, {"date": "2025-08-06", "close": 9.48, "volume": 6839240.0}, {"date": "2025-08-07", "close": 9.33, "volume": 6081194.0}, {"date": "2025-08-08", "close": 9.33, "volume": 5731077.0}, {"date": "2025-08-11", "close": 9.365, "volume": 7750056.0}, {"date": "2025-08-12", "close": 9.5, "volume": 5201913.0}, {"date": "2025-08-13", "close": 9.39, "volume": 4331211.0}, {"date": "2025-08-14", "close": 9.37, "volume": 8470237.0}, {"date": "2025-08-15", "close": 8.41, "volume": 18131850.0}, {"date": "2025-08-18", "close": 9.19, "volume": 9890278.0}, {"date": "2025-08-19", "close": 9.01, "volume": 6680124.0}, {"date": "2025-08-20", "close": 8.99, "volume": 5594124.0}, {"date": "2025-08-21", "close": 9.74, "volume": 8605604.0}, {"date": "2025-08-22", "close": 9.82, "volume": 6018694.0}, {"date": "2025-08-25", "close": 10.07, "volume": 5990358.0}, {"date": "2025-08-26", "close": 9.39, "volume": 8659510.0}, {"date": "2025-08-27", "close": 8.975, "volume": 7060507.0}, {"date": "2025-08-28", "close": 9.04, "volume": 3851172.0}, {"date": "2025-08-29", "close": 8.94, "volume": 3629628.0}, {"date": "2025-09-02", "close": 8.88, "volume": 3630048.0}, {"date": "2025-09-03", "close": 8.57, "volume": 2812513.0}, {"date": "2025-09-04", "close": 8.51, "volume": 2838341.0}, {"date": "2025-09-05", "close": 8.52, "volume": 2979445.0}, {"date": "2025-09-08", "close": 8.87, "volume": 5372178.0}, {"date": "2025-09-09", "close": 8.62, "volume": 3690924.0}, {"date": "2025-09-10", "close": 8.52, "volume": 2752110.0}, {"date": "2025-09-11", "close": 11.0, "volume": 30887730.0}, {"date": "2025-09-12", "close": 10.99, "volume": 13422510.0}, {"date": "2025-09-15", "close": 10.52, "volume": 10741340.0}, {"date": "2025-09-16", "close": 10.83, "volume": 8557345.0}, {"date": "2025-09-17", "close": 11.27, "volume": 12977850.0}, {"date": "2025-09-18", "close": 10.04, "volume": 26610900.0}, {"date": "2025-09-19", "close": 10.46, "volume": 17451340.0}, {"date": "2025-09-22", "close": 11.32, "volume": 21981880.0}, {"date": "2025-09-23", "close": 11.77, "volume": 29911310.0}, {"date": "2025-09-24", "close": 10.38, "volume": 21208430.0}, {"date": "2025-09-25", "close": 10.17, "volume": 12969700.0}, {"date": "2025-09-26", "close": 10.14, "volume": 8491184.0}, {"date": "2025-09-29", "close": 10.16, "volume": 14952090.0}, {"date": "2025-09-30", "close": 10.35, "volume": 9991642.0}, {"date": "2025-10-01", "close": 10.47, "volume": 10706970.0}, {"date": "2025-10-02", "close": 11.52, "volume": 16194790.0}, {"date": "2025-10-03", "close": 12.89, "volume": 35709540.0}, {"date": "2025-10-06", "close": 14.58, "volume": 24203590.0}, {"date": "2025-10-07", "close": 14.79, "volume": 16562790.0}, {"date": "2025-10-08", "close": 14.35, "volume": 11717870.0}, {"date": "2025-10-09", "close": 14.66, "volume": 22905970.0}, {"date": "2025-10-10", "close": 13.12, "volume": 18696320.0}, {"date": "2025-10-13", "close": 15.38, "volume": 15605840.0}, {"date": "2025-10-14", "close": 15.26, "volume": 11852400.0}, {"date": "2025-10-15", "close": 14.67, "volume": 11671620.0}, {"date": "2025-10-16", "close": 12.86, "volume": 11590490.0}, {"date": "2025-10-17", "close": 11.74, "volume": 11078130.0}, {"date": "2025-10-20", "close": 11.57, "volume": 8939696.0}, {"date": "2025-10-21", "close": 10.93, "volume": 8506250.0}, {"date": "2025-10-22", "close": 9.99, "volume": 12843780.0}, {"date": "2025-10-23", "close": 10.14, "volume": 7842186.0}, {"date": "2025-10-24", "close": 11.15, "volume": 12614670.0}, {"date": "2025-10-27", "close": 11.47, "volume": 13211450.0}, {"date": "2025-10-28", "close": 11.07, "volume": 10828010.0}, {"date": "2025-10-29", "close": 11.38, "volume": 9915139.0}, {"date": "2025-10-30", "close": 10.56, "volume": 13172720.0}, {"date": "2025-10-31", "close": 11.25, "volume": 7900096.0}, {"date": "2025-11-03", "close": 10.26, "volume": 8823519.0}, {"date": "2025-11-04", "close": 9.48, "volume": 8222259.0}, {"date": "2025-11-05", "close": 9.4, "volume": 6822441.0}, {"date": "2025-11-06", "close": 8.62, "volume": 9155646.0}, {"date": "2025-11-07", "close": 9.28, "volume": 19660950.0}, {"date": "2025-11-10", "close": 9.16, "volume": 7718663.0}, {"date": "2025-11-11", "close": 8.67, "volume": 5764304.0}, {"date": "2025-11-12", "close": 8.56, "volume": 6777220.0}, {"date": "2025-11-13", "close": 7.74, "volume": 14517440.0}, {"date": "2025-11-14", "close": 7.16, "volume": 18253740.0}, {"date": "2025-11-17", "close": 6.77, "volume": 8957947.0}, {"date": "2025-11-18", "close": 7.09, "volume": 9940676.0}, {"date": "2025-11-19", "close": 6.61, "volume": 7637317.0}, {"date": "2025-11-20", "close": 6.14, "volume": 8599642.0}, {"date": "2025-11-21", "close": 6.36, "volume": 7238518.0}, {"date": "2025-11-24", "close": 7.23, "volume": 7977011.0}, {"date": "2025-11-25", "close": 7.28, "volume": 5718458.0}, {"date": "2025-11-26", "close": 7.33, "volume": 4862193.0}, {"date": "2025-11-28", "close": 7.42, "volume": 3335610.0}, {"date": "2025-12-01", "close": 6.97, "volume": 5579223.0}, {"date": "2025-12-02", "close": 6.96, "volume": 5297507.0}, {"date": "2025-12-03", "close": 7.55, "volume": 6946040.0}, {"date": "2025-12-04", "close": 8.32, "volume": 8584810.0}, {"date": "2025-12-05", "close": 8.02, "volume": 4500312.0}, {"date": "2025-12-08", "close": 8.27, "volume": 4909156.0}, {"date": "2025-12-09", "close": 8.61, "volume": 6033239.0}, {"date": "2025-12-10", "close": 8.38, "volume": 5198583.0}, {"date": "2025-12-11", "close": 8.79, "volume": 4185948.0}, {"date": "2025-12-12", "close": 8.04, "volume": 5484168.0}, {"date": "2025-12-15", "close": 7.48, "volume": 6574212.0}, {"date": "2025-12-16", "close": 7.37, "volume": 5614139.0}, {"date": "2025-12-17", "close": 6.89, "volume": 5638677.0}, {"date": "2025-12-18", "close": 7.19, "volume": 4919034.0}, {"date": "2025-12-19", "close": 8.05, "volume": 15478860.0}, {"date": "2025-12-22", "close": 9.22, "volume": 12302940.0}, {"date": "2025-12-23", "close": 9.18, "volume": 10397650.0}, {"date": "2025-12-24", "close": 9.09, "volume": 4856748.0}, {"date": "2025-12-26", "close": 8.3, "volume": 6484070.0}, {"date": "2025-12-29", "close": 7.81, "volume": 6055785.0}, {"date": "2025-12-30", "close": 7.79, "volume": 4749393.0}, {"date": "2025-12-31", "close": 7.93, "volume": 8781262.0}, {"date": "2026-01-02", "close": 9.16, "volume": 11534090.0}, {"date": "2026-01-05", "close": 10.9, "volume": 19804910.0}, {"date": "2026-01-06", "close": 10.82, "volume": 12197740.0}, {"date": "2026-01-07", "close": 10.45, "volume": 9231959.0}, {"date": "2026-01-08", "close": 11.83, "volume": 21824100.0}, {"date": "2026-01-09", "close": 11.7, "volume": 15173660.0}, {"date": "2026-01-12", "close": 11.94, "volume": 11713020.0}, {"date": "2026-01-13", "close": 13.06, "volume": 34030510.0}, {"date": "2026-01-14", "close": 13.66, "volume": 18312000.0}, {"date": "2026-01-15", "close": 14.03, "volume": 15445020.0}, {"date": "2026-01-16", "close": 13.67, "volume": 13525670.0}, {"date": "2026-01-20", "close": 14.41, "volume": 19467860.0}, {"date": "2026-01-21", "close": 15.61, "volume": 24490330.0}, {"date": "2026-01-22", "close": 17.36, "volume": 23635180.0}, {"date": "2026-01-23", "close": 16.06, "volume": 13749730.0}, {"date": "2026-01-26", "close": 14.25, "volume": 12699970.0}, {"date": "2026-01-27", "close": 15.67, "volume": 12113980.0}, {"date": "2026-01-28", "close": 16.38, "volume": 18194200.0}, {"date": "2026-01-29", "close": 14.93, "volume": 9899713.0}, {"date": "2026-01-30", "close": 13.5, "volume": 10755160.0}, {"date": "2026-02-02", "close": 13.63, "volume": 9085501.0}, {"date": "2026-02-03", "close": 14.25, "volume": 12444590.0}, {"date": "2026-02-04", "close": 12.63, "volume": 12555460.0}, {"date": "2026-02-05", "close": 11.31, "volume": 11085850.0}, {"date": "2026-02-06", "close": 12.63, "volume": 10041820.0}, {"date": "2026-02-09", "close": 13.71, "volume": 10382540.0}, {"date": "2026-02-10", "close": 12.62, "volume": 6691077.0}, {"date": "2026-02-11", "close": 12.005, "volume": 8966464.0}, {"date": "2026-02-12", "close": 11.25, "volume": 6106650.0}, {"date": "2026-02-13", "close": 11.37, "volume": 6005730.0}, {"date": "2026-02-17", "close": 11.4, "volume": 5864130.0}, {"date": "2026-02-18", "close": 12.08, "volume": 8216777.0}, {"date": "2026-02-19", "close": 12.83, "volume": 12804000.0}, {"date": "2026-02-20", "close": 12.47, "volume": 14692440.0}, {"date": "2026-02-23", "close": 12.785, "volume": 7850089.0}, {"date": "2026-02-24", "close": 12.88, "volume": 7909221.0}, {"date": "2026-02-25", "close": 12.42, "volume": 8588475.0}, {"date": "2026-02-26", "close": 12.99, "volume": 9057909.0}, {"date": "2026-02-27", "close": 11.65, "volume": 9542400.0}, {"date": "2026-03-02", "close": 13.67, "volume": 38391700.0}, {"date": "2026-03-03", "close": 14.7, "volume": 37049160.0}, {"date": "2026-03-04", "close": 14.73, "volume": 21030630.0}, {"date": "2026-03-05", "close": 15.08, "volume": 20516780.0}, {"date": "2026-03-06", "close": 15.36, "volume": 57241840.0}, {"date": "2026-03-09", "close": 14.095, "volume": 32807040.0}, {"date": "2026-03-10", "close": 14.67, "volume": 22741730.0}, {"date": "2026-03-11", "close": 16.16, "volume": 22270680.0}, {"date": "2026-03-12", "close": 16.16, "volume": 22623800.0}, {"date": "2026-03-13", "close": 15.86, "volume": 17682340.0}, {"date": "2026-03-16", "close": 15.54, "volume": 11392940.0}, {"date": "2026-03-17", "close": 16.97, "volume": 14653420.0}, {"date": "2026-03-18", "close": 17.0, "volume": 31965650.0}, {"date": "2026-03-19", "close": 15.135, "volume": 26988400.0}, {"date": "2026-03-20", "close": 13.25, "volume": 18092160.0}, {"date": "2026-03-23", "close": 15.15, "volume": 19365430.0}, {"date": "2026-03-24", "close": 16.08, "volume": 22502240.0}, {"date": "2026-03-25", "close": 15.87, "volume": 18917330.0}, {"date": "2026-03-26", "close": 14.0, "volume": 13313770.0}, {"date": "2026-03-27", "close": 12.68, "volume": 11518440.0}, {"date": "2026-03-30", "close": 11.59, "volume": 15412610.0}, {"date": "2026-03-31", "close": 13.09, "volume": 14357710.0}, {"date": "2026-04-01", "close": 12.15, "volume": 13650340.0}, {"date": "2026-04-02", "close": 12.94, "volume": 15096330.0}, {"date": "2026-04-06", "close": 13.06, "volume": 12185030.0}, {"date": "2026-04-07", "close": 12.08, "volume": 13130750.0}, {"date": "2026-04-08", "close": 13.04, "volume": 13958080.0}, {"date": "2026-04-09", "close": 11.93, "volume": 11276990.0}, {"date": "2026-04-10", "close": 12.37, "volume": 7945103.0}, {"date": "2026-04-13", "close": 12.9, "volume": 8355508.0}, {"date": "2026-04-14", "close": 12.64, "volume": 8388282.0}, {"date": "2026-04-15", "close": 13.03, "volume": 7857324.0}, {"date": "2026-04-16", "close": 13.71, "volume": 10017190.0}, {"date": "2026-04-17", "close": 12.72, "volume": 13614630.0}, {"date": "2026-04-20", "close": 12.595, "volume": 8920002.0}, {"date": "2026-04-21", "close": 12.57, "volume": 17686400.0}, {"date": "2026-04-22", "close": 13.55, "volume": 16007450.0}, {"date": "2026-04-23", "close": 12.54, "volume": 12212530.0}, {"date": "2026-04-24", "close": 11.8, "volume": 12525060.0}, {"date": "2026-04-27", "close": 11.69, "volume": 7808436.0}, {"date": "2026-04-28", "close": 11.34, "volume": 6593519.0}, {"date": "2026-04-29", "close": 11.07, "volume": 6261282.0}, {"date": "2026-04-30", "close": 11.72, "volume": 6088463.0}, {"date": "2026-05-01", "close": 11.23, "volume": 7537727.0}, {"date": "2026-05-04", "close": 11.0, "volume": 6404646.0}, {"date": "2026-05-05", "close": 10.43, "volume": 11752340.0}, {"date": "2026-05-06", "close": 10.62, "volume": 8579616.0}, {"date": "2026-05-07", "close": 10.36, "volume": 8759290.0}, {"date": "2026-05-08", "close": 10.37, "volume": 8728409.0}, {"date": "2026-05-11", "close": 11.25, "volume": 10199990.0}, {"date": "2026-05-12", "close": 11.03, "volume": 9191009.0}, {"date": "2026-05-13", "close": 9.4, "volume": 33561760.0}, {"date": "2026-05-14", "close": 9.74, "volume": 17459170.0}, {"date": "2026-05-15", "close": 9.49, "volume": 8923077.0}, {"date": "2026-05-18", "close": 8.93, "volume": 11044870.0}, {"date": "2026-05-19", "close": 8.55, "volume": 9750631.0}, {"date": "2026-05-20", "close": 8.94, "volume": 7514717.0}, {"date": "2026-05-21", "close": 9.03, "volume": 6346783.0}, {"date": "2026-05-22", "close": 9.41, "volume": 9432907.0}, {"date": "2026-05-26", "close": 9.77, "volume": 11244500.0}, {"date": "2026-05-27", "close": 10.67, "volume": 16970400.0}, {"date": "2026-05-28", "close": 14.15, "volume": 78108250.0}, {"date": "2026-05-29", "close": 14.5, "volume": 36846400.0}, {"date": "2026-06-01", "close": 14.84, "volume": 27516360.0}, {"date": "2026-06-02", "close": 14.95, "volume": 21478990.0}, {"date": "2026-06-03", "close": 13.79, "volume": 16499260.0}, {"date": "2026-06-04", "close": 14.74, "volume": 23041260.0}, {"date": "2026-06-05", "close": 12.68, "volume": 17465580.0}, {"date": "2026-06-08", "close": 12.46, "volume": 10118260.0}, {"date": "2026-06-09", "close": 11.495, "volume": 12658090.0}, {"date": "2026-06-10", "close": 10.895, "volume": 7984522.0}, {"date": "2026-06-11", "close": 12.01, "volume": 12425330.0}, {"date": "2026-06-12", "close": 11.18, "volume": 11195880.0}, {"date": "2026-06-15", "close": 11.97, "volume": 11087450.0}, {"date": "2026-06-16", "close": 10.9, "volume": 11710170.0}, {"date": "2026-06-17", "close": 11.2, "volume": 12945620.0}, {"date": "2026-06-18", "close": 11.44, "volume": 22981900.0}, {"date": "2026-06-22", "close": 10.63, "volume": 9382642.0}, {"date": "2026-06-23", "close": 10.18, "volume": 7033990.0}, {"date": "2026-06-24", "close": 9.34, "volume": 9888245.0}, {"date": "2026-06-25", "close": 8.91, "volume": 9737812.0}, {"date": "2026-06-26", "close": 9.28, "volume": 10647980.0}, {"date": "2026-06-29", "close": 10.32, "volume": 13418210.0}, {"date": "2026-06-30", "close": 10.65, "volume": 18753040.0}, {"date": "2026-07-01", "close": 10.55, "volume": 13507910.0}, {"date": "2026-07-02", "close": 10.44, "volume": 13990420.0}, {"date": "2026-07-06", "close": 10.11, "volume": 11450710.0}, {"date": "2026-07-07", "close": 9.23, "volume": 8566848.0}, {"date": "2026-07-08", "close": 9.17, "volume": 8930621.0}, {"date": "2026-07-09", "close": 9.19, "volume": 5389801.0}, {"date": "2026-07-10", "close": 8.83, "volume": 6434499.0}, {"date": "2026-07-13", "close": 8.38, "volume": 7242422.0}, {"date": "2026-07-14", "close": 8.79, "volume": 6356974.0}, {"date": "2026-07-15", "close": 8.24, "volume": 8480804.0}, {"date": "2026-07-16", "close": 7.67, "volume": 7796790.0}, {"date": "2026-07-17", "close": 7.64, "volume": 6545111.0}, {"date": "2026-07-20", "close": 7.76, "volume": 5614367.0}, {"date": "2026-07-21", "close": 8.59, "volume": 7239723.0}, {"date": "2026-07-22", "close": 7.83, "volume": 12963380.0}, {"date": "2026-07-23", "close": 8.03, "volume": 8071538.0}, {"date": "2026-07-24", "close": 7.64, "volume": 6580929.0}, {"date": "2026-07-27", "close": 7.79, "volume": 5952030.0}, {"date": "2026-07-28", "close": 7.45, "volume": 6346840.0}, {"date": "2026-07-29", "close": 6.77, "volume": 7676954.0}, {"date": "2026-07-30", "close": 7.38, "volume": 7071862.0}, {"date": "2026-07-31", "close": 7.53, "volume": 7811887.0}, {"date": "2026-08-03", "close": 8.26, "volume": 9137445.0}, {"date": "2026-08-04", "close": 8.86, "volume": 12613960.0}, {"date": "2026-08-05", "close": 8.66, "volume": 9713816.0}, {"date": "2026-08-06", "close": 8.67, "volume": 10030500.0}, {"date": "2026-08-07", "close": 9.21, "volume": 10261990.0}, {"date": "2026-08-10", "close": 10.0, "volume": 18481130.0}, {"date": "2026-08-11", "close": 10.66, "volume": 11680530.0}, {"date": "2026-08-12", "close": 10.32, "volume": 9992974.0}, {"date": "2026-08-13", "close": 10.23, "volume": 8119229.0}, {"date": "2026-08-14", "close": 11.13, "volume": 18423840.0}, {"date": "2026-08-17", "close": 10.44, "volume": 9681443.0}, {"date": "2026-08-18", "close": 10.205, "volume": 9092808.0}, {"date": "2026-08-19", "close": 9.89, "volume": 5815774.0}, {"date": "2026-08-20", "close": 9.53, "volume": 7087497.0}, {"date": "2026-08-21", "close": 9.62, "volume": 8554595.0}, {"date": "2026-08-24", "close": 8.93, "volume": 7399365.0}, {"date": "2026-08-25", "close": 9.1, "volume": 4910400.0}, {"date": "2026-08-26", "close": 8.93, "volume": 3939232.0}, {"date": "2026-08-27", "close": 9.28, "volume": 5182855.0}, {"date": "2026-08-28", "close": 8.49, "volume": 7173836.0}, {"date": "2026-08-31", "close": 8.59, "volume": 6147678.0}, {"date": "2026-09-01", "close": 8.25, "volume": 4819155.0}, {"date": "2026-09-02", "close": 8.32, "volume": 5555275.0}, {"date": "2026-09-03", "close": 8.54, "volume": 6479374.0}, {"date": "2026-09-04", "close": 8.37, "volume": 5116191.0}, {"date": "2026-09-08", "close": 8.695, "volume": 5497899.0}, {"date": "2026-09-09", "close": 8.13, "volume": 5685094.0}, {"date": "2026-09-10", "close": 8.08, "volume": 5832436.0}, {"date": "2026-09-11", "close": 7.96, "volume": 5304279.0}, {"date": "2026-09-14", "close": 7.8, "volume": 6043967.0}, {"date": "2026-09-15", "close": 7.965, "volume": 6261434.0}, {"date": "2026-09-16", "close": 7.095, "volume": 19215100.0}, {"date": "2026-09-17", "close": 7.095, "volume": 11807110.0}, {"date": "2026-09-18", "close": 6.75, "volume": 25644380.0}, {"date": "2026-09-21", "close": 6.95, "volume": 11438390.0}, {"date": "2026-09-22", "close": 6.94, "volume": 10088270.0}], "refreshing": true}