{"ticker": "SJ", "overview": {"name": "Scienjoy Holding Corporation - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SJ", "has_prices": true, "as_of": "2026-09-22", "last": 0.6448, "prev_close": 0.73, "change": -0.08519999999999994, "change_pct": -0.11671232876712322, "session_volume": 56830.0, "vwap_5": 0.66718296286145, "vwap_20": 26.716146147445276, "vwap_60": 57.1373822196695, "vwap_250": 58.62323289290877, "high_52w": 100.19, "low_52w": 0.5272, "avg_volume_20": 84063.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-052489", "src": "13DG", "ticker": "SJ", "cik": "1753673", "company": "Scienjoy Holding Corp", "company_raw": "Scienjoy Holding Corp", "who": "Scienjoy Holding Corp", "who_key": "Scienjoy Holding Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Scienjoy Holding Corp raises a activist stake in SJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1753673/0001213900-26-052489-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-052489", "src": "13DG", "ticker": "SJ", "cik": "1753673", "company": "Scienjoy Holding Corp", "company_raw": "Scienjoy Holding Corp", "who": "Scienjoy Holding Corp", "who_key": "Scienjoy Holding Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Scienjoy Holding Corp raises a activist stake in SJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1753673/0001213900-26-052489-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}], "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": "Scienjoy Holding Corporation - Class A Ordinary Shares", "new_value": "Scienjoy Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001753673", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001753673", "applied": 1, "detected_at": "2026-10-27T18:07:02.922653"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-07", "close": 2.5, "volume": 50000.0}, {"date": "2019-03-08", "close": 2.5, "volume": null}, {"date": "2019-03-11", "close": 2.1, "volume": 32000.0}, {"date": "2019-03-12", "close": 2.0, "volume": 7500.0}, {"date": "2019-03-13", "close": 2.1, "volume": 3660.0}, {"date": "2019-03-14", "close": 2.1, "volume": 18126.0}, {"date": "2019-03-15", "close": 2.1, "volume": 1400.0}, {"date": "2019-03-18", "close": 2.1, "volume": null}, {"date": "2019-03-19", "close": 2.1, "volume": null}, {"date": "2019-03-20", "close": 3.999, "volume": 361.0}, {"date": "2019-03-21", "close": 3.278, "volume": 3094.0}, {"date": "2019-03-22", "close": 3.0, "volume": 44.0}, {"date": "2019-03-25", "close": 2.399, "volume": 261.0}, {"date": "2019-03-26", "close": 2.0, "volume": 7691.0}, {"date": "2019-03-27", "close": 2.001, "volume": 2500.0}, {"date": "2019-03-28", "close": 2.001, "volume": null}, {"date": "2019-03-29", "close": 2.0, "volume": 5424.0}, {"date": "2019-04-01", "close": 2.1, "volume": 5266.0}, {"date": "2019-04-02", "close": 2.1, "volume": null}, {"date": "2019-04-03", "close": 2.1, "volume": null}, {"date": "2019-04-04", "close": 2.1, "volume": null}, {"date": "2019-04-05", "close": 2.1, "volume": null}, {"date": "2019-04-08", "close": 2.1, "volume": null}, {"date": "2019-04-09", "close": 2.1, "volume": null}, {"date": "2019-04-10", "close": 2.1, "volume": 10000.0}, {"date": "2019-04-11", "close": 2.1, "volume": 4794.0}, {"date": "2019-04-12", "close": 2.1, "volume": null}, {"date": "2019-04-15", "close": 2.1, "volume": 6266.0}, {"date": "2019-04-16", "close": 2.1, "volume": null}, {"date": "2019-04-17", "close": 2.1, "volume": 4134.0}, {"date": "2019-04-18", "close": 2.1, "volume": null}, {"date": "2019-04-22", "close": 2.1, "volume": null}, {"date": "2019-04-23", "close": 2.1, "volume": null}, {"date": "2019-04-24", "close": 2.1, "volume": null}, {"date": "2019-04-25", "close": 2.1, "volume": null}, {"date": "2019-04-26", "close": 2.1, "volume": 1448.0}, {"date": "2019-04-29", "close": 2.2, "volume": 40.0}, {"date": "2019-04-30", "close": 2.2, "volume": null}, {"date": "2019-05-01", "close": 2.1, "volume": 4498.0}, {"date": "2019-05-02", "close": 2.0, "volume": 30.0}, {"date": "2019-05-03", "close": 2.0, "volume": null}, {"date": "2019-05-06", "close": 2.0, "volume": null}, {"date": "2019-05-07", "close": 2.0, "volume": null}, {"date": "2019-05-08", "close": 2.0, "volume": null}, {"date": "2019-05-09", "close": 2.0, "volume": null}, {"date": "2019-05-10", "close": 2.0, "volume": null}, {"date": "2019-05-13", "close": 2.0, "volume": null}, {"date": "2019-05-14", "close": 1.9, "volume": 50.0}, {"date": "2019-05-15", "close": 1.9, "volume": null}, {"date": "2019-05-16", "close": 1.9, "volume": null}, {"date": "2019-05-17", "close": 2.0, "volume": 10000.0}, {"date": "2019-05-20", "close": 2.0, "volume": null}, {"date": "2019-05-21", "close": 2.0, "volume": null}, {"date": "2019-05-22", "close": 2.0, "volume": null}, {"date": "2019-05-23", "close": 2.0, "volume": null}, {"date": "2019-05-24", "close": 2.0, "volume": null}, {"date": "2019-05-28", "close": 2.0, "volume": null}, {"date": "2019-05-29", "close": 2.0, "volume": null}, {"date": "2019-05-30", "close": 2.0, "volume": null}, {"date": "2019-05-31", "close": 2.0, "volume": null}, {"date": "2019-06-03", "close": 2.0, "volume": null}, {"date": "2019-06-04", "close": 2.0, "volume": 20.0}, {"date": "2019-06-05", "close": 2.0, "volume": null}, {"date": "2019-06-06", "close": 2.0, "volume": null}, {"date": "2019-06-07", "close": 2.2, "volume": 550.0}, {"date": "2019-06-10", "close": 2.2, "volume": null}, {"date": "2019-06-11", "close": 2.2, "volume": null}, {"date": "2019-06-12", "close": 2.2, "volume": null}, {"date": "2019-06-13", "close": 2.2, "volume": null}, {"date": "2019-06-14", "close": 2.2, "volume": null}, {"date": "2019-06-17", "close": 2.2, "volume": null}, {"date": "2019-06-18", "close": 2.2, "volume": null}, {"date": "2019-06-19", "close": 2.2, "volume": null}, {"date": "2019-06-20", "close": 2.2, "volume": null}, {"date": "2019-06-21", "close": 2.2, "volume": null}, {"date": "2019-06-24", "close": 2.2, "volume": null}, {"date": "2019-06-25", "close": 2.2, "volume": null}, {"date": "2019-06-26", "close": 2.2, "volume": null}, {"date": "2019-06-27", "close": 2.2, "volume": null}, {"date": "2019-06-28", "close": 2.2, "volume": null}, {"date": "2019-07-01", "close": 2.2, "volume": null}, {"date": "2019-07-02", "close": 2.2, "volume": null}, {"date": "2019-07-03", "close": 2.2, "volume": null}, {"date": "2019-07-05", "close": 2.2, "volume": null}, {"date": "2019-07-08", "close": 2.0, "volume": 502.0}, {"date": "2019-07-09", "close": 2.0, "volume": null}, {"date": "2019-07-10", "close": 2.0, "volume": null}, {"date": "2019-07-11", "close": 2.0, "volume": null}, {"date": "2019-07-12", "close": 2.0, "volume": null}, {"date": "2019-07-15", "close": 2.0, "volume": null}, {"date": "2019-07-16", "close": 2.0, "volume": null}, {"date": "2019-07-17", "close": 2.0, "volume": null}, {"date": "2019-07-18", "close": 2.0, "volume": null}, {"date": "2019-07-19", "close": 2.0, "volume": 50.0}, {"date": "2019-07-22", "close": 1.9, "volume": 430.0}, {"date": "2019-07-23", "close": 1.9, "volume": null}, {"date": "2019-07-24", "close": 1.852, "volume": 20.0}, {"date": "2019-07-25", "close": 1.852, "volume": null}, {"date": "2019-07-26", "close": 2.1, "volume": 20.0}, {"date": "2019-07-29", "close": 2.1, "volume": null}, {"date": "2019-07-30", "close": 2.1, "volume": null}, {"date": "2019-07-31", "close": 2.1, "volume": null}, {"date": "2019-08-01", "close": 2.101, "volume": 40.0}, {"date": "2019-08-02", "close": 2.101, "volume": null}, {"date": "2019-08-05", "close": 2.101, "volume": null}, {"date": "2019-08-06", "close": 2.101, "volume": null}, {"date": "2019-08-07", "close": 2.101, "volume": null}, {"date": "2019-08-08", "close": 2.101, "volume": null}, {"date": "2019-08-09", "close": 2.101, "volume": null}, {"date": "2019-08-12", "close": 2.101, "volume": null}, {"date": "2019-08-13", "close": 2.101, "volume": null}, {"date": "2019-08-14", "close": 2.5, "volume": 80.0}, {"date": "2019-08-15", "close": 2.5, "volume": null}, {"date": "2019-08-16", "close": 2.5, "volume": null}, {"date": "2019-08-19", "close": 2.5, "volume": null}, {"date": "2019-08-20", "close": 2.5, "volume": null}, {"date": "2019-08-21", "close": 2.5, "volume": null}, {"date": "2019-08-22", "close": 2.5, "volume": null}, {"date": "2019-08-23", "close": 2.5, "volume": null}, {"date": "2019-08-26", "close": 2.5, "volume": null}, {"date": "2019-08-27", "close": 2.5, "volume": null}, {"date": "2019-08-28", "close": 2.5, "volume": null}, {"date": "2019-08-29", "close": 2.5, "volume": null}, {"date": "2019-08-30", "close": 2.5, "volume": null}, {"date": "2019-09-03", "close": 2.5, "volume": null}, {"date": "2019-09-04", "close": 2.5, "volume": null}, {"date": "2019-09-05", "close": 2.5, "volume": null}, {"date": "2019-09-06", "close": 2.5, "volume": null}, {"date": "2019-09-09", "close": 2.5, "volume": null}, {"date": "2019-09-10", "close": 2.5, "volume": null}, {"date": "2019-09-11", "close": 2.5, "volume": null}, {"date": "2019-09-12", "close": 2.5, "volume": null}, {"date": "2019-09-13", "close": 2.5, "volume": null}, {"date": "2019-09-16", "close": 2.5, "volume": null}, {"date": "2019-09-17", "close": 2.5, "volume": null}, {"date": "2019-09-18", "close": 2.5, "volume": null}, {"date": "2019-09-19", "close": 2.5, "volume": null}, {"date": "2019-09-20", "close": 2.5, "volume": null}, {"date": "2019-09-23", "close": 2.5, "volume": null}, {"date": "2019-09-24", "close": 2.5, "volume": null}, {"date": "2019-09-25", "close": 2.5, "volume": 30.0}, {"date": "2019-09-26", "close": 2.5, "volume": null}, {"date": "2019-09-27", "close": 2.5, "volume": null}, {"date": "2019-09-30", "close": 2.201, "volume": 40.0}, {"date": "2019-10-01", "close": 2.201, "volume": null}, {"date": "2019-10-02", "close": 2.201, "volume": null}, {"date": "2019-10-03", "close": 1.901, "volume": 10160.0}, {"date": "2019-10-04", "close": 2.3, "volume": 3903.0}, {"date": "2019-10-07", "close": 2.5, "volume": 140.0}, {"date": "2019-10-08", "close": 3.014, "volume": 70.0}, {"date": "2019-10-09", "close": 3.0, "volume": 20.0}, {"date": "2019-10-10", "close": 3.099, "volume": 140.0}, {"date": "2019-10-11", "close": 2.9, "volume": 70.0}, {"date": "2019-10-14", "close": 2.9, "volume": null}, {"date": "2019-10-15", "close": 2.9, "volume": null}, {"date": "2019-10-16", "close": 2.9, "volume": 1100.0}, {"date": "2019-10-17", "close": 3.0, "volume": 20.0}, {"date": "2019-10-18", "close": 3.0, "volume": 10.0}, {"date": "2019-10-21", "close": 3.0, "volume": null}, {"date": "2019-10-22", "close": 3.1, "volume": 20.0}, {"date": "2019-10-23", "close": 2.8, "volume": 50.0}, {"date": "2019-10-24", "close": 2.7, "volume": 30.0}, {"date": "2019-10-25", "close": 2.7, "volume": null}, {"date": "2019-10-28", "close": 2.7, "volume": null}, {"date": "2019-10-29", "close": 2.4, "volume": 20.0}, {"date": "2019-10-30", "close": 2.4, "volume": null}, {"date": "2019-10-31", "close": 2.4, "volume": null}, {"date": "2019-11-01", "close": 3.49, "volume": 10513.0}, {"date": "2019-11-04", "close": 3.3, "volume": 1551.0}, {"date": "2019-11-05", "close": 3.2, "volume": 220.0}, {"date": "2019-11-06", "close": 3.1, "volume": 30.0}, {"date": "2019-11-07", "close": 3.1, "volume": 40.0}, {"date": "2019-11-08", "close": 3.0, "volume": 210.0}, {"date": "2019-11-11", "close": 2.7, "volume": 1000.0}, {"date": "2019-11-12", "close": 2.9, "volume": 176.0}, {"date": "2019-11-13", "close": 2.9, "volume": null}, {"date": "2019-11-14", "close": 3.0, "volume": 100.0}, {"date": "2019-11-15", "close": 3.0, "volume": 520.0}, {"date": "2019-11-18", "close": 3.0, "volume": null}, {"date": "2019-11-19", "close": 3.0, "volume": null}, {"date": "2019-11-20", "close": 3.0, "volume": null}, {"date": "2019-11-21", "close": 3.0, "volume": null}, {"date": "2019-11-22", "close": 3.0, "volume": null}, {"date": "2019-11-25", "close": 3.0, "volume": null}, {"date": "2019-11-26", "close": 3.343, "volume": 1040.0}, {"date": "2019-11-27", "close": 3.343, "volume": null}, {"date": "2019-11-29", "close": 3.343, "volume": null}, {"date": "2019-12-02", "close": 3.5, "volume": 4626.0}, {"date": "2019-12-03", "close": 3.4, "volume": 500.0}, {"date": "2019-12-04", "close": 3.748, "volume": 20.0}, {"date": "2019-12-05", "close": 3.7, "volume": 50.0}, {"date": "2019-12-06", "close": 3.7, "volume": null}, {"date": "2019-12-09", "close": 3.999, "volume": 40.0}, {"date": "2019-12-10", "close": 3.8, "volume": 50.0}, {"date": "2019-12-11", "close": 3.8, "volume": null}, {"date": "2019-12-12", "close": 3.8, "volume": null}, {"date": "2019-12-13", "close": 3.3, "volume": 40.0}, {"date": "2019-12-16", "close": 3.0, "volume": 212.0}, {"date": "2019-12-17", "close": 3.3, "volume": 191.0}, {"date": "2019-12-18", "close": 3.3, "volume": null}, {"date": "2019-12-19", "close": 3.25, "volume": 2574.0}, {"date": "2019-12-20", "close": 3.25, "volume": null}, {"date": "2019-12-23", "close": 3.3, "volume": 1009.0}, {"date": "2019-12-24", "close": 3.3, "volume": null}, {"date": "2019-12-26", "close": 3.3, "volume": null}, {"date": "2019-12-27", "close": 3.3, "volume": null}, {"date": "2019-12-30", "close": 3.3, "volume": 630.0}, {"date": "2019-12-31", "close": 3.3, "volume": null}, {"date": "2020-01-02", "close": 3.3, "volume": null}, {"date": "2020-01-03", "close": 3.3, "volume": null}, {"date": "2020-01-06", "close": 3.3, "volume": null}, {"date": "2020-01-07", "close": 3.3, "volume": null}, {"date": "2020-01-08", "close": 3.3, "volume": 100.0}, {"date": "2020-01-09", "close": 3.3, "volume": null}, {"date": "2020-01-10", "close": 3.3, "volume": null}, {"date": "2020-01-13", "close": 3.4, "volume": 40.0}, {"date": "2020-01-14", "close": 3.4, "volume": null}, {"date": "2020-01-15", "close": 3.3, "volume": 60.0}, {"date": "2020-01-16", "close": 3.3, "volume": null}, {"date": "2020-01-17", "close": 3.0, "volume": 40.0}, {"date": "2020-01-21", "close": 3.0, "volume": null}, {"date": "2020-01-22", "close": 3.0, "volume": null}, {"date": "2020-01-23", "close": 3.1, "volume": 1145.0}, {"date": "2020-01-24", "close": 3.1, "volume": null}, {"date": "2020-01-27", "close": 3.1, "volume": null}, {"date": "2020-01-28", "close": 3.1, "volume": null}, {"date": "2020-01-29", "close": 3.1, "volume": null}, {"date": "2020-01-30", "close": 3.1, "volume": null}, {"date": "2020-01-31", "close": 3.1, "volume": null}, {"date": "2020-02-03", "close": 3.1, "volume": null}, {"date": "2020-02-04", "close": 3.1, "volume": null}, {"date": "2020-02-05", "close": 3.1, "volume": null}, {"date": "2020-02-06", "close": 3.1, "volume": null}, {"date": "2020-02-07", "close": 3.1, "volume": 3780.0}, {"date": "2020-02-10", "close": 3.1, "volume": null}, {"date": "2020-02-11", "close": 3.1, "volume": null}, {"date": "2020-02-12", "close": 3.099, "volume": 1220.0}, {"date": "2020-02-13", "close": 3.099, "volume": null}, {"date": "2020-02-14", "close": 2.8, "volume": 2860.0}, {"date": "2020-02-18", "close": 3.075, "volume": 110.0}, {"date": "2020-02-19", "close": 2.7, "volume": 713.0}, {"date": "2020-02-20", "close": 2.7, "volume": null}, {"date": "2020-02-21", "close": 2.7, "volume": null}, {"date": "2020-02-24", "close": 2.5, "volume": 344.0}, {"date": "2020-02-25", "close": 2.8, "volume": 3666.0}, {"date": "2020-02-26", "close": 2.9, "volume": 10730.0}, {"date": "2020-02-27", "close": 2.8, "volume": 1800.0}, {"date": "2020-02-28", "close": 2.9, "volume": 3520.0}, {"date": "2020-03-02", "close": 2.9, "volume": 14370.0}, {"date": "2020-03-03", "close": 5.3, "volume": 10707.0}, {"date": "2020-03-04", "close": 3.3, "volume": 162.0}, {"date": "2020-03-05", "close": 3.3, "volume": null}, {"date": "2020-03-06", "close": 3.7, "volume": 1124.0}, {"date": "2020-03-09", "close": 4.3, "volume": 376.0}, {"date": "2020-03-10", "close": 4.5, "volume": 40.0}, {"date": "2020-03-11", "close": 4.499, "volume": 40.0}, {"date": "2020-03-12", "close": 4.4, "volume": 61.0}, {"date": "2020-03-13", "close": 5.499, "volume": 226.0}, {"date": "2020-03-16", "close": 5.499, "volume": null}, {"date": "2020-03-17", "close": 5.499, "volume": null}, {"date": "2020-03-18", "close": 5.499, "volume": null}, {"date": "2020-03-19", "close": 3.499, "volume": 62.0}, {"date": "2020-03-20", "close": 2.9, "volume": 804.0}, {"date": "2020-03-23", "close": 3.9, "volume": 5111.0}, {"date": "2020-03-24", "close": 3.917, "volume": 107.0}, {"date": "2020-03-25", "close": 3.917, "volume": null}, {"date": "2020-03-26", "close": 3.9, "volume": 1590.0}, {"date": "2020-03-27", "close": 4.4, "volume": 83.0}, {"date": "2020-03-30", "close": 4.1, "volume": 5714.0}, {"date": "2020-03-31", "close": 4.5999, "volume": 2700.0}, {"date": "2020-04-01", "close": 4.5999, "volume": null}, {"date": "2020-04-02", "close": 4.0, "volume": 100.0}, {"date": "2020-04-03", "close": 3.5, "volume": 650.0}, {"date": "2020-04-06", "close": 3.5, "volume": null}, {"date": "2020-04-07", "close": 3.8, "volume": 130.0}, {"date": "2020-04-08", "close": 4.231, "volume": 376.0}, {"date": "2020-04-09", "close": 4.231, "volume": null}, {"date": "2020-04-13", "close": 4.231, "volume": null}, {"date": "2020-04-14", "close": 4.0, "volume": 950.0}, {"date": "2020-04-15", "close": 3.8, "volume": 60.0}, {"date": "2020-04-16", "close": 4.0, "volume": 745.0}, {"date": "2020-04-17", "close": 3.98, "volume": 400.0}, {"date": "2020-04-20", "close": 3.9, "volume": 200.0}, {"date": "2020-04-21", "close": 3.9, "volume": null}, {"date": "2020-04-22", "close": 3.9, "volume": null}, {"date": "2020-04-23", "close": 3.9, "volume": 30.0}, {"date": "2020-04-24", "close": 3.9, "volume": null}, {"date": "2020-04-27", "close": 3.795, "volume": 1100.0}, {"date": "2020-04-28", "close": 3.795, "volume": null}, {"date": "2020-04-29", "close": 3.795, "volume": null}, {"date": "2020-04-30", "close": 3.8, "volume": 594.0}, {"date": "2020-05-01", "close": 4.8, "volume": 13849.0}, {"date": "2020-05-04", "close": 4.5, "volume": 10265.0}, {"date": "2020-05-05", "close": 5.5, "volume": 56144.0}, {"date": "2020-05-06", "close": 6.0, "volume": 137665.0}, {"date": "2020-05-07", "close": 7.999, "volume": 23135.0}, {"date": "2020-05-08", "close": 9.83, "volume": 31498.0}, {"date": "2020-05-11", "close": 8.95, "volume": 19062.0}, {"date": "2020-05-12", "close": 8.175, "volume": 25051.0}, {"date": "2020-05-13", "close": 7.45, "volume": 12744.0}, {"date": "2020-05-14", "close": 7.01, "volume": 20362.0}, {"date": "2020-05-15", "close": 7.1, "volume": 23493.0}, {"date": "2020-05-18", "close": 6.54, "volume": 42579.0}, {"date": "2020-05-19", "close": 6.4, "volume": 10162.0}, {"date": "2020-05-20", "close": 6.55, "volume": 19056.0}, {"date": "2020-05-21", "close": 5.55, "volume": 46640.0}, {"date": "2020-05-22", "close": 6.24, "volume": 25631.0}, {"date": "2020-05-26", "close": 6.28, "volume": 48004.0}, {"date": "2020-05-27", "close": 6.52, "volume": 22280.0}, {"date": "2020-05-28", "close": 6.78, "volume": 102256.0}, {"date": "2020-05-29", "close": 6.81, "volume": 91835.0}, {"date": "2020-06-01", "close": 6.8, "volume": 21266.0}, {"date": "2020-06-02", "close": 6.975, "volume": 41882.0}, {"date": "2020-06-03", "close": 7.0, "volume": 20379.0}, {"date": "2020-06-04", "close": 7.0373, "volume": 36813.0}, {"date": "2020-06-05", "close": 6.5531, "volume": 42645.0}, {"date": "2020-06-08", "close": 6.397, "volume": 10379.0}, {"date": "2020-06-09", "close": 6.21, "volume": 15087.0}, {"date": "2020-06-10", "close": 6.245, "volume": 25353.0}, {"date": "2020-06-11", "close": 6.0, "volume": 32193.0}, {"date": "2020-06-12", "close": 6.15, "volume": 5947.0}, {"date": "2020-06-15", "close": 6.48, "volume": 35651.0}, {"date": "2020-06-16", "close": 6.1, "volume": 38212.0}, {"date": "2020-06-17", "close": 6.18, "volume": 2399.0}, {"date": "2020-06-18", "close": 6.16, "volume": 2158.0}, {"date": "2020-06-19", "close": 6.2, "volume": 26972.0}, {"date": "2020-06-22", "close": 6.1, "volume": 6619.0}, {"date": "2020-06-23", "close": 6.14, "volume": 3193.0}, {"date": "2020-06-24", "close": 6.1, "volume": 22027.0}, {"date": "2020-06-25", "close": 6.24, "volume": 10348.0}, {"date": "2020-06-26", "close": 6.26, "volume": 8208.0}, {"date": "2020-06-29", "close": 6.11, "volume": 2402.0}, {"date": "2020-06-30", "close": 6.11, "volume": 4261.0}, {"date": "2020-07-01", "close": 6.1, "volume": 102.0}, {"date": "2020-07-02", "close": 6.16, "volume": 2322.0}, {"date": "2020-07-06", "close": 6.18, "volume": 525.0}, {"date": "2020-07-07", "close": 6.34, "volume": 2561.0}, {"date": "2020-07-08", "close": 6.22, "volume": 5847.0}, {"date": "2020-07-09", "close": 6.12, "volume": 2195.0}, {"date": "2020-07-10", "close": 6.245, "volume": 3185.0}, {"date": "2020-07-13", "close": 6.12, "volume": 2167.0}, {"date": "2020-07-14", "close": 6.1, "volume": 2824.0}, {"date": "2020-07-15", "close": 6.31, "volume": 9215.0}, {"date": "2020-07-16", "close": 6.19, "volume": 2969.0}, {"date": "2020-07-17", "close": 6.3757, "volume": 475.0}, {"date": "2020-07-20", "close": 6.2101, "volume": 986.0}, {"date": "2020-07-21", "close": 6.335, "volume": 640.0}, {"date": "2020-07-22", "close": 6.17, "volume": 608.0}, {"date": "2020-07-23", "close": 6.19, "volume": 7537.0}, {"date": "2020-07-24", "close": 6.18, "volume": 800.0}, {"date": "2020-07-27", "close": 6.66, "volume": 3907.0}, {"date": "2020-07-28", "close": 6.66, "volume": null}, {"date": "2020-07-29", "close": 6.05, "volume": 1744.0}, {"date": "2020-07-30", "close": 5.85, "volume": 6798.0}, {"date": "2020-07-31", "close": 5.87, "volume": 8464.0}, {"date": "2020-08-03", "close": 6.11, "volume": 2193.0}, {"date": "2020-08-04", "close": 6.1448, "volume": 1113.0}, {"date": "2020-08-05", "close": 6.1448, "volume": null}, {"date": "2020-08-06", "close": 6.1448, "volume": null}, {"date": "2020-08-07", "close": 6.0, "volume": 1637.0}, {"date": "2020-08-10", "close": 6.2, "volume": 168.0}, {"date": "2020-08-11", "close": 6.2, "volume": null}, {"date": "2020-08-12", "close": 6.2, "volume": null}, {"date": "2020-08-13", "close": 7.91, "volume": 552354.0}, {"date": "2020-08-14", "close": 7.3, "volume": 31974.0}, {"date": "2020-08-17", "close": 7.25, "volume": 8653.0}, {"date": "2020-08-18", "close": 7.3, "volume": 6967.0}, {"date": "2020-08-19", "close": 7.74, "volume": 13777.0}, {"date": "2020-08-20", "close": 7.7008, "volume": 96157.0}, {"date": "2020-08-21", "close": 7.69, "volume": 4977.0}, {"date": "2020-08-24", "close": 7.07, "volume": 10924.0}, {"date": "2020-08-25", "close": 7.57, "volume": 6250.0}, {"date": "2020-08-26", "close": 7.57, "volume": null}, {"date": "2020-08-27", "close": 7.0, "volume": 10270.0}, {"date": "2020-08-28", "close": 7.2, "volume": 2088.0}, {"date": "2020-08-31", "close": 6.87, "volume": 598.0}, {"date": "2020-09-01", "close": 6.77, "volume": 10240.0}, {"date": "2020-09-02", "close": 6.5, "volume": 3416.0}, {"date": "2020-09-03", "close": 6.12, "volume": 7692.0}, {"date": "2020-09-04", "close": 6.1905, "volume": 6376.0}, {"date": "2020-09-08", "close": 5.84, "volume": 10360.0}, {"date": "2020-09-09", "close": 5.88, "volume": 7622.0}, {"date": "2020-09-10", "close": 5.9, "volume": 7249.0}, {"date": "2020-09-11", "close": 5.95, "volume": 1796.0}, {"date": "2020-09-14", "close": 5.8, "volume": 1723.0}, {"date": "2020-09-15", "close": 6.0, "volume": 2456.0}, {"date": "2020-09-16", "close": 5.9001, "volume": 18605.0}, {"date": "2020-09-17", "close": 5.95, "volume": 13783.0}, {"date": "2020-09-18", "close": 5.995, "volume": 1033.0}, {"date": "2020-09-21", "close": 6.21, "volume": 19116.0}, {"date": "2020-09-22", "close": 6.21, "volume": null}, {"date": "2020-09-23", "close": 6.4, "volume": 8809.0}, {"date": "2020-09-24", "close": 6.05, "volume": 7087.0}, {"date": "2020-09-25", "close": 6.0, "volume": 6421.0}, {"date": "2020-09-28", "close": 5.88, "volume": 1144.0}, {"date": "2020-09-29", "close": 5.7043, "volume": 7750.0}, {"date": "2020-09-30", "close": 5.7, "volume": 8956.0}, {"date": "2020-10-01", "close": 5.85, "volume": 1151.0}, {"date": "2020-10-02", "close": 5.91, "volume": 30717.0}, {"date": "2020-10-05", "close": 5.9601, "volume": 1335.0}, {"date": "2020-10-06", "close": 5.95, "volume": 603.0}, {"date": "2020-10-07", "close": 6.02, "volume": 4804.0}, {"date": "2020-10-08", "close": 6.14, "volume": 1043.0}, {"date": "2020-10-09", "close": 6.14, "volume": null}, {"date": "2020-10-12", "close": 6.14, "volume": null}, {"date": "2020-10-13", "close": 6.14, "volume": null}, {"date": "2020-10-14", "close": 6.14, "volume": null}, {"date": "2020-10-15", "close": 5.84, "volume": 746.0}, {"date": "2020-10-16", "close": 5.8, "volume": 817.0}, {"date": "2020-10-19", "close": 5.7601, "volume": 1443.0}, {"date": "2020-10-20", "close": 5.8897, "volume": 1444.0}, {"date": "2020-10-21", "close": 5.9, "volume": 3317.0}, {"date": "2020-10-22", "close": 5.9, "volume": null}, {"date": "2020-10-23", "close": 5.985, "volume": 280.0}, {"date": "2020-10-26", "close": 5.81, "volume": 4128.0}, {"date": "2020-10-27", "close": 5.81, "volume": null}, {"date": "2020-10-28", "close": 6.1499, "volume": 1504.0}, {"date": "2020-10-29", "close": 6.15, "volume": 453.0}, {"date": "2020-10-30", "close": 5.925, "volume": 1509.0}, {"date": "2020-11-02", "close": 5.925, "volume": null}, {"date": "2020-11-03", "close": 6.13, "volume": 7181.0}, {"date": "2020-11-04", "close": 6.1411, "volume": 2775.0}, {"date": "2020-11-05", "close": 6.1415, "volume": 2819.0}, {"date": "2020-11-06", "close": 6.2, "volume": 216.0}, {"date": "2020-11-09", "close": 6.37, "volume": 4039.0}, {"date": "2020-11-10", "close": 6.8, "volume": 5817.0}, {"date": "2020-11-11", "close": 7.09, "volume": 7529.0}, {"date": "2020-11-12", "close": 7.8, "volume": 43791.0}, {"date": "2020-11-13", "close": 8.38, "volume": 10495.0}, {"date": "2020-11-16", "close": 8.79, "volume": 25251.0}, {"date": "2020-11-17", "close": 9.5, "volume": 14345.0}, {"date": "2020-11-18", "close": 10.32, "volume": 42136.0}, {"date": "2020-11-19", "close": 10.23, "volume": 23165.0}, {"date": "2020-11-20", "close": 9.72, "volume": 22380.0}, {"date": "2020-11-23", "close": 8.9664, "volume": 19200.0}, {"date": "2020-11-24", "close": 8.46, "volume": 13760.0}, {"date": "2020-11-25", "close": 8.7867, "volume": 9088.0}, {"date": "2020-11-27", "close": 9.0581, "volume": 4136.0}, {"date": "2020-11-30", "close": 9.06, "volume": 5298.0}, {"date": "2020-12-01", "close": 9.35, "volume": 6511.0}, {"date": "2020-12-02", "close": 8.81, "volume": 3139.0}, {"date": "2020-12-03", "close": 8.9166, "volume": 4497.0}, {"date": "2020-12-04", "close": 8.6853, "volume": 1770.0}, {"date": "2020-12-07", "close": 8.52, "volume": 7348.0}, {"date": "2020-12-08", "close": 9.075, "volume": 4663.0}, {"date": "2020-12-09", "close": 8.94, "volume": 10135.0}, {"date": "2020-12-10", "close": 8.73, "volume": 2630.0}, {"date": "2020-12-11", "close": 8.68, "volume": 5842.0}, {"date": "2020-12-14", "close": 9.13, "volume": 14659.0}, {"date": "2020-12-15", "close": 9.57, "volume": 40097.0}, {"date": "2020-12-16", "close": 9.793, "volume": 15792.0}, {"date": "2020-12-17", "close": 9.7, "volume": 5587.0}, {"date": "2020-12-18", "close": 9.415, "volume": 3011.0}, {"date": "2020-12-21", "close": 9.5, "volume": 2444.0}, {"date": "2020-12-22", "close": 9.5527, "volume": 3254.0}, {"date": "2020-12-23", "close": 9.5527, "volume": null}, {"date": "2020-12-24", "close": 9.5527, "volume": null}, {"date": "2020-12-28", "close": 9.28, "volume": 1755.0}, {"date": "2020-12-29", "close": 9.23, "volume": 58124.0}, {"date": "2020-12-30", "close": 8.65, "volume": 12914.0}, {"date": "2020-12-31", "close": 8.6601, "volume": 1673.0}, {"date": "2021-01-04", "close": 8.8, "volume": 169.0}, {"date": "2021-01-05", "close": 8.32, "volume": 829.0}, {"date": "2021-01-06", "close": 8.6655, "volume": 11540.0}, {"date": "2021-01-07", "close": 8.86, "volume": 3578.0}, {"date": "2021-01-08", "close": 9.23, "volume": 8136.0}, {"date": "2021-01-11", "close": 9.2, "volume": 984.0}, {"date": "2021-01-12", "close": 9.25, "volume": 4125.0}, {"date": "2021-01-13", "close": 8.45, "volume": 8507.0}, {"date": "2021-01-14", "close": 9.15, "volume": 10236.0}, {"date": "2021-01-15", "close": 9.156, "volume": 6913.0}, {"date": "2021-01-19", "close": 9.45, "volume": 624.0}, {"date": "2021-01-20", "close": 9.45, "volume": null}, {"date": "2021-01-21", "close": 9.3573, "volume": 1957.0}, {"date": "2021-01-22", "close": 9.105, "volume": 2551.0}, {"date": "2021-01-25", "close": 8.7605, "volume": 14730.0}, {"date": "2021-01-26", "close": 9.2703, "volume": 1544.0}, {"date": "2021-01-27", "close": 8.5101, "volume": 1826.0}, {"date": "2021-01-28", "close": 8.63, "volume": 13048.0}, {"date": "2021-01-29", "close": 9.17, "volume": 11661.0}, {"date": "2021-02-01", "close": 9.26, "volume": 1629.0}, {"date": "2021-02-02", "close": 9.4, "volume": 1058.0}, {"date": "2021-02-03", "close": 8.9523, "volume": 2218.0}, {"date": "2021-02-04", "close": 8.91, "volume": 1111.0}, {"date": "2021-02-05", "close": 9.84, "volume": 28618.0}, {"date": "2021-02-08", "close": 9.92, "volume": 1460.0}, {"date": "2021-02-09", "close": 9.997, "volume": 1152.0}, {"date": "2021-02-10", "close": 10.16, "volume": 215.0}, {"date": "2021-02-11", "close": 9.46, "volume": 8391.0}, {"date": "2021-02-12", "close": 9.9, "volume": 6211.0}, {"date": "2021-02-16", "close": 9.98, "volume": 4438.0}, {"date": "2021-02-17", "close": 10.0, "volume": 3438.0}, {"date": "2021-02-18", "close": 9.8, "volume": 1367.0}, {"date": "2021-02-19", "close": 9.95, "volume": 3104.0}, {"date": "2021-02-22", "close": 9.5, "volume": 5867.0}, {"date": "2021-02-23", "close": 9.05, "volume": 3411.0}, {"date": "2021-02-24", "close": 9.11, "volume": 6094.0}, {"date": "2021-02-25", "close": 9.21, "volume": 2814.0}, {"date": "2021-02-26", "close": 9.7, "volume": 5263.0}, {"date": "2021-03-01", "close": 10.0, "volume": 9293.0}, {"date": "2021-03-02", "close": 10.4573, "volume": 3790.0}, {"date": "2021-03-03", "close": 10.49, "volume": 5721.0}, {"date": "2021-03-04", "close": 10.91, "volume": 4350.0}, {"date": "2021-03-05", "close": 10.26, "volume": 8294.0}, {"date": "2021-03-08", "close": 9.59, "volume": 5645.0}, {"date": "2021-03-09", "close": 9.69, "volume": 4147.0}, {"date": "2021-03-10", "close": 9.26, "volume": 4175.0}, {"date": "2021-03-11", "close": 9.03, "volume": 2134.0}, {"date": "2021-03-12", "close": 9.08, "volume": 2208.0}, {"date": "2021-03-15", "close": 9.05, "volume": 3913.0}, {"date": "2021-03-16", "close": 9.0, "volume": 3148.0}, {"date": "2021-03-17", "close": 8.8127, "volume": 9008.0}, {"date": "2021-03-18", "close": 8.62, "volume": 2765.0}, {"date": "2021-03-19", "close": 9.2, "volume": 8815.0}, {"date": "2021-03-22", "close": 9.0, "volume": 3641.0}, {"date": "2021-03-23", "close": 8.67, "volume": 2178.0}, {"date": "2021-03-24", "close": 8.29, "volume": 2916.0}, {"date": "2021-03-25", "close": 7.5, "volume": 3150.0}, {"date": "2021-03-26", "close": 7.45, "volume": 1303.0}, {"date": "2021-03-29", "close": 7.74, "volume": 377.0}, {"date": "2021-03-30", "close": 7.81, "volume": 600.0}, {"date": "2021-03-31", "close": 9.0, "volume": 64705.0}, {"date": "2021-04-01", "close": 8.1, "volume": 11417.0}, {"date": "2021-04-05", "close": 9.31, "volume": 19583.0}, {"date": "2021-04-06", "close": 12.49, "volume": 49382590.0}, {"date": "2021-04-07", "close": 11.45, "volume": 1126073.0}, {"date": "2021-04-08", "close": 10.48, "volume": 378428.0}, {"date": "2021-04-09", "close": 10.22, "volume": 287259.0}, {"date": "2021-04-12", "close": 8.73, "volume": 137737.0}, {"date": "2021-04-13", "close": 9.2, "volume": 120417.0}, {"date": "2021-04-14", "close": 9.66, "volume": 54604.0}, {"date": "2021-04-15", "close": 8.7, "volume": 101154.0}, {"date": "2021-04-16", "close": 8.57, "volume": 71737.0}, {"date": "2021-04-19", "close": 9.49, "volume": 62547.0}, {"date": "2021-04-20", "close": 8.925, "volume": 26826.0}, {"date": "2021-04-21", "close": 10.0, "volume": 89617.0}, {"date": "2021-04-22", "close": 9.63, "volume": 25724.0}, {"date": "2021-04-23", "close": 9.7, "volume": 16946.0}, {"date": "2021-04-26", "close": 10.9, "volume": 13996660.0}, {"date": "2021-04-27", "close": 9.52, "volume": 403296.0}, {"date": "2021-04-28", "close": 9.07, "volume": 166205.0}, {"date": "2021-04-29", "close": 8.71, "volume": 262415.0}, {"date": "2021-04-30", "close": 8.53, "volume": 132307.0}, {"date": "2021-05-03", "close": 8.5, "volume": 73471.0}, {"date": "2021-05-04", "close": 8.37, "volume": 114966.0}, {"date": "2021-05-05", "close": 8.52, "volume": 63876.0}, {"date": "2021-05-06", "close": 8.92, "volume": 101396.0}, {"date": "2021-05-07", "close": 8.81, "volume": 38542.0}, {"date": "2021-05-10", "close": 8.3, "volume": 59176.0}, {"date": "2021-05-11", "close": 7.7519, "volume": 98049.0}, {"date": "2021-05-12", "close": 7.25, "volume": 61290.0}, {"date": "2021-05-13", "close": 6.92, "volume": 74211.0}, {"date": "2021-05-14", "close": 7.12, "volume": 50152.0}, {"date": "2021-05-17", "close": 7.22, "volume": 17893.0}, {"date": "2021-05-18", "close": 7.01, "volume": 52341.0}, {"date": "2021-05-19", "close": 7.1, "volume": 8403.0}, {"date": "2021-05-20", "close": 6.97, "volume": 9779.0}, {"date": "2021-05-21", "close": 7.09, "volume": 7250.0}, {"date": "2021-05-24", "close": 7.21, "volume": 12885.0}, {"date": "2021-05-25", "close": 7.64, "volume": 33771.0}, {"date": "2021-05-26", "close": 8.47, "volume": 138020.0}, {"date": "2021-05-27", "close": 8.28, "volume": 15216.0}, {"date": "2021-05-28", "close": 8.18, "volume": 13405.0}, {"date": "2021-06-01", "close": 8.2, "volume": 11010.0}, {"date": "2021-06-02", "close": 8.34, "volume": 86756.0}, {"date": "2021-06-03", "close": 8.2, "volume": 25624.0}, {"date": "2021-06-04", "close": 8.0, "volume": 15856.0}, {"date": "2021-06-07", "close": 7.5535, "volume": 49444.0}, {"date": "2021-06-08", "close": 7.645, "volume": 24511.0}, {"date": "2021-06-09", "close": 7.66, "volume": 24134.0}, {"date": "2021-06-10", "close": 7.765, "volume": 17996.0}, {"date": "2021-06-11", "close": 7.82, "volume": 91710.0}, {"date": "2021-06-14", "close": 7.51, "volume": 38928.0}, {"date": "2021-06-15", "close": 7.25, "volume": 7692.0}, {"date": "2021-06-16", "close": 7.05, "volume": 20839.0}, {"date": "2021-06-17", "close": 6.17, "volume": 57676.0}, {"date": "2021-06-18", "close": 6.4, "volume": 31543.0}, {"date": "2021-06-21", "close": 6.37, "volume": 25185.0}, {"date": "2021-06-22", "close": 6.35, "volume": 20624.0}, {"date": "2021-06-23", "close": 6.46, "volume": 62607.0}, {"date": "2021-06-24", "close": 6.73, "volume": 23205.0}, {"date": "2021-06-25", "close": 6.76, "volume": 12827.0}, {"date": "2021-06-28", "close": 7.0, "volume": 15503.0}, {"date": "2021-06-29", "close": 6.27, "volume": 58400.0}, {"date": "2021-06-30", "close": 6.22, "volume": 37726.0}, {"date": "2021-07-01", "close": 6.32, "volume": 10115.0}, {"date": "2021-07-02", "close": 6.18, "volume": 7940.0}, {"date": "2021-07-06", "close": 5.81, "volume": 29195.0}, {"date": "2021-07-07", "close": 5.55, "volume": 34285.0}, {"date": "2021-07-08", "close": 5.6401, "volume": 12259.0}, {"date": "2021-07-09", "close": 5.85, "volume": 27440.0}, {"date": "2021-07-12", "close": 5.92, "volume": 119931.0}, {"date": "2021-07-13", "close": 5.99, "volume": 261420.0}, {"date": "2021-07-14", "close": 6.0, "volume": 149223.0}, {"date": "2021-07-15", "close": 6.66, "volume": 314933.0}, {"date": "2021-07-16", "close": 6.44, "volume": 99027.0}, {"date": "2021-07-19", "close": 6.53, "volume": 107801.0}, {"date": "2021-07-20", "close": 6.09, "volume": 50448.0}, {"date": "2021-07-21", "close": 6.42, "volume": 80283.0}, {"date": "2021-07-22", "close": 6.31, "volume": 59996.0}, {"date": "2021-07-23", "close": 5.83, "volume": 318621.0}, {"date": "2021-07-26", "close": 5.63, "volume": 96028.0}, {"date": "2021-07-27", "close": 5.33, "volume": 74310.0}, {"date": "2021-07-28", "close": 5.66, "volume": 53886.0}, {"date": "2021-07-29", "close": 5.63, "volume": 19337.0}, {"date": "2021-07-30", "close": 5.7, "volume": 11586.0}, {"date": "2021-08-02", "close": 5.5, "volume": 838956.0}, {"date": "2021-08-03", "close": 4.86, "volume": 157488.0}, {"date": "2021-08-04", "close": 5.0, "volume": 56208.0}, {"date": "2021-08-05", "close": 5.07, "volume": 57427.0}, {"date": "2021-08-06", "close": 5.06, "volume": 77611.0}, {"date": "2021-08-09", "close": 5.3328, "volume": 14470.0}, {"date": "2021-08-10", "close": 5.495, "volume": 69189.0}, {"date": "2021-08-11", "close": 5.4, "volume": 20864.0}, {"date": "2021-08-12", "close": 5.3256, "volume": 22656.0}, {"date": "2021-08-13", "close": 5.04, "volume": 14178.0}, {"date": "2021-08-16", "close": 4.99, "volume": 85475.0}, {"date": "2021-08-17", "close": 4.69, "volume": 53538.0}, {"date": "2021-08-18", "close": 4.65, "volume": 20414.0}, {"date": "2021-08-19", "close": 4.47, "volume": 40103.0}, {"date": "2021-08-20", "close": 4.31, "volume": 23074.0}, {"date": "2021-08-23", "close": 4.7073, "volume": 85073.0}, {"date": "2021-08-24", "close": 4.68, "volume": 198597.0}, {"date": "2021-08-25", "close": 4.61, "volume": 271221.0}, {"date": "2021-08-26", "close": 4.46, "volume": 158308.0}, {"date": "2021-08-27", "close": 4.45, "volume": 79044.0}, {"date": "2021-08-30", "close": 4.73, "volume": 407595.0}, {"date": "2021-08-31", "close": 4.86, "volume": 306574.0}, {"date": "2021-09-01", "close": 4.69, "volume": 87168.0}, {"date": "2021-09-02", "close": 4.79, "volume": 56153.0}, {"date": "2021-09-03", "close": 4.7135, "volume": 31540.0}, {"date": "2021-09-07", "close": 4.51, "volume": 42646.0}, {"date": "2021-09-08", "close": 4.35, "volume": 57788.0}, {"date": "2021-09-09", "close": 4.26, "volume": 60733.0}, {"date": "2021-09-10", "close": 4.31, "volume": 27491.0}, {"date": "2021-09-13", "close": 4.21, "volume": 53940.0}, {"date": "2021-09-14", "close": 4.22, "volume": 27434.0}, {"date": "2021-09-15", "close": 4.08, "volume": 26773.0}, {"date": "2021-09-16", "close": 4.12, "volume": 36443.0}, {"date": "2021-09-17", "close": 4.22, "volume": 4371.0}, {"date": "2021-09-20", "close": 4.01, "volume": 20332.0}, {"date": "2021-09-21", "close": 3.94, "volume": 3512.0}, {"date": "2021-09-22", "close": 4.06, "volume": 63198.0}, {"date": "2021-09-23", "close": 4.07, "volume": 29606.0}, {"date": "2021-09-24", "close": 3.87, "volume": 44216.0}, {"date": "2021-09-27", "close": 3.71, "volume": 53073.0}, {"date": "2021-09-28", "close": 3.58, "volume": 24059.0}, {"date": "2021-09-29", "close": 4.14, "volume": 739762.0}, {"date": "2021-09-30", "close": 4.32, "volume": 330833.0}, {"date": "2021-10-01", "close": 3.97, "volume": 66144.0}, {"date": "2021-10-04", "close": 3.6025, "volume": 58553.0}, {"date": "2021-10-05", "close": 3.7201, "volume": 40885.0}, {"date": "2021-10-06", "close": 3.76, "volume": 72030.0}, {"date": "2021-10-07", "close": 3.89, "volume": 40229.0}, {"date": "2021-10-08", "close": 3.8, "volume": 20482.0}, {"date": "2021-10-11", "close": 3.965, "volume": 113075.0}, {"date": "2021-10-12", "close": 3.95, "volume": 94347.0}, {"date": "2021-10-13", "close": 3.54, "volume": 302067.0}, {"date": "2021-10-14", "close": 3.41, "volume": 126294.0}, {"date": "2021-10-15", "close": 3.52, "volume": 168075.0}, {"date": "2021-10-18", "close": 3.46, "volume": 27138.0}, {"date": "2021-10-19", "close": 3.43, "volume": 183902.0}, {"date": "2021-10-20", "close": 3.73, "volume": 219530.0}, {"date": "2021-10-21", "close": 3.65, "volume": 495288.0}, {"date": "2021-10-22", "close": 3.99, "volume": 478654.0}, {"date": "2021-10-25", "close": 4.72, "volume": 296125.0}, {"date": "2021-10-26", "close": 5.04, "volume": 219053.0}, {"date": "2021-10-27", "close": 5.07, "volume": 89174.0}, {"date": "2021-10-28", "close": 5.86, "volume": 410693.0}, {"date": "2021-10-29", "close": 5.94, "volume": 138207.0}, {"date": "2021-11-01", "close": 6.15, "volume": 451259.0}, {"date": "2021-11-02", "close": 5.67, "volume": 205260.0}, {"date": "2021-11-03", "close": 5.89, "volume": 92410.0}, {"date": "2021-11-04", "close": 5.68, "volume": 77855.0}, {"date": "2021-11-05", "close": 5.81, "volume": 91454.0}, {"date": "2021-11-08", "close": 5.94, "volume": 69574.0}, {"date": "2021-11-09", "close": 6.24, "volume": 129581.0}, {"date": "2021-11-10", "close": 6.15, "volume": 247672.0}, {"date": "2021-11-11", "close": 5.6734, "volume": 317795.0}, {"date": "2021-11-12", "close": 5.79, "volume": 23559.0}, {"date": "2021-11-15", "close": 6.79, "volume": 461848.0}, {"date": "2021-11-16", "close": 6.65, "volume": 397192.0}, {"date": "2021-11-17", "close": 6.66, "volume": 438658.0}, {"date": "2021-11-18", "close": 6.2, "volume": 186574.0}, {"date": "2021-11-19", "close": 6.02, "volume": 74315.0}, {"date": "2021-11-22", "close": 6.15, "volume": 88875.0}, {"date": "2021-11-23", "close": 6.04, "volume": 83834.0}, {"date": "2021-11-24", "close": 5.95, "volume": 90814.0}, {"date": "2021-11-26", "close": 5.88, "volume": 81685.0}, {"date": "2021-11-29", "close": 6.28, "volume": 99524.0}, {"date": "2021-11-30", "close": 6.05, "volume": 102305.0}, {"date": "2021-12-01", "close": 6.12, "volume": 92244.0}, {"date": "2021-12-02", "close": 5.73, "volume": 99417.0}, {"date": "2021-12-03", "close": 4.76, "volume": 106865.0}, {"date": "2021-12-06", "close": 5.06, "volume": 56225.0}, {"date": "2021-12-07", "close": 5.07, "volume": 83515.0}, {"date": "2021-12-08", "close": 4.9, "volume": 61190.0}, {"date": "2021-12-09", "close": 4.99, "volume": 32809.0}, {"date": "2021-12-10", "close": 5.01, "volume": 27123.0}, {"date": "2021-12-13", "close": 5.0, "volume": 27143.0}, {"date": "2021-12-14", "close": 5.0, "volume": 34744.0}, {"date": "2021-12-15", "close": 4.82, "volume": 26182.0}, {"date": "2021-12-16", "close": 4.94, "volume": 18911.0}, {"date": "2021-12-17", "close": 4.91, "volume": 8498.0}, {"date": "2021-12-20", "close": 4.7, "volume": 153928.0}, {"date": "2021-12-21", "close": 4.84, "volume": 5310.0}, {"date": "2021-12-22", "close": 4.9997, "volume": 5727.0}, {"date": "2021-12-23", "close": 5.08, "volume": 5676.0}, {"date": "2021-12-27", "close": 5.4, "volume": 21897.0}, {"date": "2021-12-28", "close": 5.39, "volume": 9252.0}, {"date": "2021-12-29", "close": 5.72, "volume": 115319.0}, {"date": "2021-12-30", "close": 5.84, "volume": 39933.0}, {"date": "2021-12-31", "close": 5.68, "volume": 23183.0}, {"date": "2022-01-03", "close": 5.85, "volume": 17065.0}, {"date": "2022-01-04", "close": 5.93, "volume": 14546.0}, {"date": "2022-01-05", "close": 6.12, "volume": 42948.0}, {"date": "2022-01-06", "close": 5.62, "volume": 38491.0}, {"date": "2022-01-07", "close": 5.58, "volume": 20966.0}, {"date": "2022-01-10", "close": 5.85, "volume": 12582.0}, {"date": "2022-01-11", "close": 5.98, "volume": 28686.0}, {"date": "2022-01-12", "close": 5.85, "volume": 51394.0}, {"date": "2022-01-13", "close": 5.95, "volume": 147099.0}, {"date": "2022-01-14", "close": 6.15, "volume": 17356.0}, {"date": "2022-01-18", "close": 6.01, "volume": 14754.0}, {"date": "2022-01-19", "close": 6.01, "volume": 77284.0}, {"date": "2022-01-20", "close": 6.02, "volume": 401922.0}, {"date": "2022-01-21", "close": 5.37, "volume": 37398.0}, {"date": "2022-01-24", "close": 5.0, "volume": 46300.0}, {"date": "2022-01-25", "close": 5.68, "volume": 46173.0}, {"date": "2022-01-26", "close": 5.96, "volume": 28759.0}, {"date": "2022-01-27", "close": 6.13, "volume": 14307.0}, {"date": "2022-01-28", "close": 6.4, "volume": 38494.0}, {"date": "2022-01-31", "close": 6.57, "volume": 129039.0}, {"date": "2022-02-01", "close": 6.75, "volume": 63867.0}, {"date": "2022-02-02", "close": 6.9, "volume": 139123.0}, {"date": "2022-02-03", "close": 6.965, "volume": 102302.0}, {"date": "2022-02-04", "close": 7.1, "volume": 112975.0}, {"date": "2022-02-07", "close": 7.02, "volume": 136018.0}, {"date": "2022-02-08", "close": 6.9, "volume": 158346.0}, {"date": "2022-02-09", "close": 6.97, "volume": 193155.0}, {"date": "2022-02-10", "close": 6.1, "volume": 314111.0}, {"date": "2022-02-11", "close": 6.41, "volume": 154894.0}, {"date": "2022-02-14", "close": 6.0, "volume": 76676.0}, {"date": "2022-02-15", "close": 6.08, "volume": 23237.0}, {"date": "2022-02-16", "close": 5.86, "volume": 41616.0}, {"date": "2022-02-17", "close": 5.71, "volume": 86997.0}, {"date": "2022-02-18", "close": 5.0, "volume": 171178.0}, {"date": "2022-02-22", "close": 5.29, "volume": 245219.0}, {"date": "2022-02-23", "close": 5.0, "volume": 335986.0}, {"date": "2022-02-24", "close": 4.7, "volume": 175200.0}, {"date": "2022-02-25", "close": 4.4, "volume": 91924.0}, {"date": "2022-02-28", "close": 4.38, "volume": 102393.0}, {"date": "2022-03-01", "close": 4.14, "volume": 41759.0}, {"date": "2022-03-02", "close": 4.17, "volume": 56228.0}, {"date": "2022-03-03", "close": 4.15, "volume": 45130.0}, {"date": "2022-03-04", "close": 3.97, "volume": 19136.0}, {"date": "2022-03-07", "close": 4.05, "volume": 23803.0}, {"date": "2022-03-08", "close": 4.15, "volume": 121742.0}, {"date": "2022-03-09", "close": 4.12, "volume": 161448.0}, {"date": "2022-03-10", "close": 4.3, "volume": 46463.0}, {"date": "2022-03-11", "close": 4.43, "volume": 24001.0}, {"date": "2022-03-14", "close": 4.38, "volume": 96182.0}, {"date": "2022-03-15", "close": 4.37, "volume": 46933.0}, {"date": "2022-03-16", "close": 4.5, "volume": 206339.0}, {"date": "2022-03-17", "close": 4.79, "volume": 222746.0}, {"date": "2022-03-18", "close": 4.81, "volume": 358990.0}, {"date": "2022-03-21", "close": 4.1, "volume": 780821.0}, {"date": "2022-03-22", "close": 4.48, "volume": 276546.0}, {"date": "2022-03-23", "close": 4.53, "volume": 470780.0}, {"date": "2022-03-24", "close": 4.59, "volume": 869146.0}, {"date": "2022-03-25", "close": 4.21, "volume": 309832.0}, {"date": "2022-03-28", "close": 4.39, "volume": 101532.0}, {"date": "2022-03-29", "close": 4.11, "volume": 608724.0}, {"date": "2022-03-30", "close": 4.38, "volume": 607583.0}, {"date": "2022-03-31", "close": 4.49, "volume": 706698.0}, {"date": "2022-04-01", "close": 4.73, "volume": 1101754.0}, {"date": "2022-04-04", "close": 4.76, "volume": 1319867.0}, {"date": "2022-04-05", "close": 4.68, "volume": 574808.0}, {"date": "2022-04-06", "close": 4.71, "volume": 382796.0}, {"date": "2022-04-07", "close": 4.57, "volume": 1790151.0}, {"date": "2022-04-08", "close": 4.38, "volume": 1222102.0}, {"date": "2022-04-11", "close": 4.39, "volume": 1808904.0}, {"date": "2022-04-12", "close": 4.27, "volume": 2423638.0}, {"date": "2022-04-13", "close": 4.69, "volume": 2452510.0}, {"date": "2022-04-14", "close": 4.35, "volume": 2102317.0}, {"date": "2022-04-18", "close": 4.44, "volume": 141844.0}, {"date": "2022-04-19", "close": 4.13, "volume": 919482.0}, {"date": "2022-04-20", "close": 4.05, "volume": 1238347.0}, {"date": "2022-04-21", "close": 4.04, "volume": 2174632.0}, {"date": "2022-04-22", "close": 3.92, "volume": 2153939.0}, {"date": "2022-04-25", "close": 3.61, "volume": 433064.0}, {"date": "2022-04-26", "close": 3.46, "volume": 370791.0}, {"date": "2022-04-27", "close": 3.27, "volume": 947363.0}, {"date": "2022-04-28", "close": 3.04, "volume": 607722.0}, {"date": "2022-04-29", "close": 2.89, "volume": 929228.0}, {"date": "2022-05-02", "close": 2.92, "volume": 261844.0}, {"date": "2022-05-03", "close": 2.94, "volume": 197000.0}, {"date": "2022-05-04", "close": 3.0, "volume": 300293.0}, {"date": "2022-05-05", "close": 3.0, "volume": 110860.0}, {"date": "2022-05-06", "close": 2.98, "volume": 254755.0}, {"date": "2022-05-09", "close": 2.6325, "volume": 230146.0}, {"date": "2022-05-10", "close": 2.59, "volume": 262266.0}, {"date": "2022-05-11", "close": 2.52, "volume": 261798.0}, {"date": "2022-05-12", "close": 2.44, "volume": 152344.0}, {"date": "2022-05-13", "close": 2.66, "volume": 439806.0}, {"date": "2022-05-16", "close": 2.39, "volume": 530204.0}, {"date": "2022-05-17", "close": 2.71, "volume": 1035601.0}, {"date": "2022-05-18", "close": 2.64, "volume": 520983.0}, {"date": "2022-05-19", "close": 2.97, "volume": 1083808.0}, {"date": "2022-05-20", "close": 2.37, "volume": 1840892.0}, {"date": "2022-05-23", "close": 2.03, "volume": 1027373.0}, {"date": "2022-05-24", "close": 1.95, "volume": 50903.0}, {"date": "2022-05-25", "close": 1.82, "volume": 814980.0}, {"date": "2022-05-26", "close": 2.02, "volume": 819597.0}, {"date": "2022-05-27", "close": 2.19, "volume": 635944.0}, {"date": "2022-05-31", "close": 2.47, "volume": 1086609.0}, {"date": "2022-06-01", "close": 2.25, "volume": 635693.0}, {"date": "2022-06-02", "close": 2.39, "volume": 992605.0}, {"date": "2022-06-03", "close": 2.25, "volume": 478640.0}, {"date": "2022-06-06", "close": 2.36, "volume": 388543.0}, {"date": "2022-06-07", "close": 2.51, "volume": 547955.0}, {"date": "2022-06-08", "close": 3.0, "volume": 718042.0}, {"date": "2022-06-09", "close": 3.52, "volume": 964501.0}, {"date": "2022-06-10", "close": 3.84, "volume": 1091431.0}, {"date": "2022-06-13", "close": 3.26, "volume": 373050.0}, {"date": "2022-06-14", "close": 2.96, "volume": 343964.0}, {"date": "2022-06-15", "close": 3.02, "volume": 193444.0}, {"date": "2022-06-16", "close": 2.85, "volume": 104503.0}, {"date": "2022-06-17", "close": 2.77, "volume": 17851.0}, {"date": "2022-06-21", "close": 2.84, "volume": 8551.0}, {"date": "2022-06-22", "close": 2.83, "volume": 522855.0}, {"date": "2022-06-23", "close": 2.77, "volume": 424351.0}, {"date": "2022-06-24", "close": 3.0, "volume": 62705.0}, {"date": "2022-06-27", "close": 2.82, "volume": 41736.0}, {"date": "2022-06-28", "close": 2.83, "volume": 121401.0}, {"date": "2022-06-29", "close": 3.35, "volume": 1738984.0}, {"date": "2022-06-30", "close": 3.27, "volume": 1436885.0}, {"date": "2022-07-01", "close": 3.35, "volume": 145428.0}, {"date": "2022-07-05", "close": 3.4, "volume": 191252.0}, {"date": "2022-07-06", "close": 3.54, "volume": 159957.0}, {"date": "2022-07-07", "close": 3.8491, "volume": 90708.0}, {"date": "2022-07-08", "close": 4.37, "volume": 353265.0}, {"date": "2022-07-11", "close": 4.67, "volume": 379104.0}, {"date": "2022-07-12", "close": 4.7, "volume": 513383.0}, {"date": "2022-07-13", "close": 4.99, "volume": 100894.0}, {"date": "2022-07-14", "close": 5.02, "volume": 56226.0}, {"date": "2022-07-15", "close": 5.34, "volume": 78525.0}, {"date": "2022-07-18", "close": 5.66, "volume": 151255.0}, {"date": "2022-07-19", "close": 5.78, "volume": 165858.0}, {"date": "2022-07-20", "close": 5.17, "volume": 210367.0}, {"date": "2022-07-21", "close": 5.04, "volume": 199745.0}, {"date": "2022-07-22", "close": 5.04, "volume": 449207.0}, {"date": "2022-07-25", "close": 5.04, "volume": 94620.0}, {"date": "2022-07-26", "close": 5.05, "volume": 102332.0}, {"date": "2022-07-27", "close": 5.39, "volume": 174933.0}, {"date": "2022-07-28", "close": 5.52, "volume": 156759.0}, {"date": "2022-07-29", "close": 5.31, "volume": 317012.0}, {"date": "2022-08-01", "close": 4.52, "volume": 461723.0}, {"date": "2022-08-02", "close": 4.38, "volume": 294885.0}, {"date": "2022-08-03", "close": 4.43, "volume": 29385.0}, {"date": "2022-08-04", "close": 4.3, "volume": 63880.0}, {"date": "2022-08-05", "close": 4.4, "volume": 32628.0}, {"date": "2022-08-08", "close": 4.47, "volume": 14132.0}, {"date": "2022-08-09", "close": 4.41, "volume": 78187.0}, {"date": "2022-08-10", "close": 4.4, "volume": 56825.0}, {"date": "2022-08-11", "close": 4.43, "volume": 34703.0}, {"date": "2022-08-12", "close": 4.48, "volume": 70084.0}, {"date": "2022-08-15", "close": 4.4, "volume": 41207.0}, {"date": "2022-08-16", "close": 4.38, "volume": 35727.0}, {"date": "2022-08-17", "close": 3.02, "volume": 505105.0}, {"date": "2022-08-18", "close": 3.05, "volume": 148147.0}, {"date": "2022-08-19", "close": 3.0, "volume": 8045.0}, {"date": "2022-08-22", "close": 3.12, "volume": 48798.0}, {"date": "2022-08-23", "close": 3.26, "volume": 178110.0}, {"date": "2022-08-24", "close": 3.31, "volume": 295670.0}, {"date": "2022-08-25", "close": 3.51, "volume": 375886.0}, {"date": "2022-08-26", "close": 3.5, "volume": 718874.0}, {"date": "2022-08-29", "close": 3.19, "volume": 349261.0}, {"date": "2022-08-30", "close": 3.18, "volume": 539967.0}, {"date": "2022-08-31", "close": 3.49, "volume": 332282.0}, {"date": "2022-09-01", "close": 3.19, "volume": 555216.0}, {"date": "2022-09-02", "close": 3.18, "volume": 750682.0}, {"date": "2022-09-06", "close": 3.38, "volume": 253684.0}, {"date": "2022-09-07", "close": 3.8, "volume": 1249976.0}, {"date": "2022-09-08", "close": 3.9, "volume": 486894.0}, {"date": "2022-09-09", "close": 4.5, "volume": 1867694.0}, {"date": "2022-09-12", "close": 4.34, "volume": 610727.0}, {"date": "2022-09-13", "close": 4.52, "volume": 356393.0}, {"date": "2022-09-14", "close": 4.68, "volume": 1601801.0}, {"date": "2022-09-15", "close": 5.0, "volume": 1437650.0}, {"date": "2022-09-16", "close": 3.07, "volume": 3293252.0}, {"date": "2022-09-19", "close": 2.95, "volume": 228670.0}, {"date": "2022-09-20", "close": 2.95, "volume": 360807.0}, {"date": "2022-09-21", "close": 2.96, "volume": 210379.0}, {"date": "2022-09-22", "close": 3.01, "volume": 925242.0}, {"date": "2022-09-23", "close": 2.97, "volume": 565907.0}, {"date": "2022-09-26", "close": 1.67, "volume": 2984257.0}, {"date": "2022-09-27", "close": 2.47, "volume": 3165080.0}, {"date": "2022-09-28", "close": 2.57, "volume": 2101074.0}, {"date": "2022-09-29", "close": 2.24, "volume": 2458337.0}, {"date": "2022-09-30", "close": 2.21, "volume": 2278651.0}, {"date": "2022-10-03", "close": 2.34, "volume": 1792607.0}, {"date": "2022-10-04", "close": 2.19, "volume": 2407076.0}, {"date": "2022-10-05", "close": 1.38, "volume": 6146741.0}, {"date": "2022-10-06", "close": 1.39, "volume": 1221695.0}, {"date": "2022-10-07", "close": 1.35, "volume": 774242.0}, {"date": "2022-10-10", "close": 1.35, "volume": 243617.0}, {"date": "2022-10-11", "close": 1.41, "volume": 274368.0}, {"date": "2022-10-12", "close": 1.47, "volume": 368217.0}, {"date": "2022-10-13", "close": 1.54, "volume": 277437.0}, {"date": "2022-10-14", "close": 1.61, "volume": 368266.0}, {"date": "2022-10-17", "close": 1.62, "volume": 88913.0}, {"date": "2022-10-18", "close": 1.59, "volume": 75232.0}, {"date": "2022-10-19", "close": 1.71, "volume": 165231.0}, {"date": "2022-10-20", "close": 1.75, "volume": 169186.0}, {"date": "2022-10-21", "close": 1.79, "volume": 81054.0}, {"date": "2022-10-24", "close": 1.65, "volume": 155049.0}, {"date": "2022-10-25", "close": 1.73, "volume": 175009.0}, {"date": "2022-10-26", "close": 1.85, "volume": 216735.0}, {"date": "2022-10-27", "close": 1.74, "volume": 307537.0}, {"date": "2022-10-28", "close": 1.76, "volume": 148497.0}, {"date": "2022-10-31", "close": 1.77, "volume": 31868.0}, {"date": "2022-11-01", "close": 1.78, "volume": 35908.0}, {"date": "2022-11-02", "close": 1.79, "volume": 34327.0}, {"date": "2022-11-03", "close": 1.78, "volume": 33073.0}, {"date": "2022-11-04", "close": 1.83, "volume": 11224.0}, {"date": "2022-11-07", "close": 1.74, "volume": 36730.0}, {"date": "2022-11-08", "close": 1.65, "volume": 87624.0}, {"date": "2022-11-09", "close": 1.59, "volume": 121991.0}, {"date": "2022-11-10", "close": 1.67, "volume": 238306.0}, {"date": "2022-11-11", "close": 1.55, "volume": 62224.0}, {"date": "2022-11-14", "close": 1.51, "volume": 25601.0}, {"date": "2022-11-15", "close": 1.56, "volume": 117491.0}, {"date": "2022-11-16", "close": 1.67, "volume": 198278.0}, {"date": "2022-11-17", "close": 1.77, "volume": 96079.0}, {"date": "2022-11-18", "close": 1.8, "volume": 27097.0}, {"date": "2022-11-21", "close": 1.74, "volume": 87385.0}, {"date": "2022-11-22", "close": 1.72, "volume": 36233.0}, {"date": "2022-11-23", "close": 1.92, "volume": 97658.0}, {"date": "2022-11-25", "close": 1.95, "volume": 68742.0}, {"date": "2022-11-28", "close": 2.07, "volume": 55913.0}, {"date": "2022-11-29", "close": 1.94, "volume": 83648.0}, {"date": "2022-11-30", "close": 1.97, "volume": 166441.0}, {"date": "2022-12-01", "close": 1.93, "volume": 33613.0}, {"date": "2022-12-02", "close": 2.01, "volume": 34319.0}, {"date": "2022-12-05", "close": 1.98, "volume": 56778.0}, {"date": "2022-12-06", "close": 1.97, "volume": 11315.0}, {"date": "2022-12-07", "close": 2.06, "volume": 25486.0}, {"date": "2022-12-08", "close": 2.03, "volume": 21979.0}, {"date": "2022-12-09", "close": 2.02, "volume": 9667.0}, {"date": "2022-12-12", "close": 2.0, "volume": 25542.0}, {"date": "2022-12-13", "close": 1.99, "volume": 23818.0}, {"date": "2022-12-14", "close": 1.99, "volume": 273108.0}, {"date": "2022-12-15", "close": 1.89, "volume": 61967.0}, {"date": "2022-12-16", "close": 1.93, "volume": 86740.0}, {"date": "2022-12-19", "close": 1.97, "volume": 5798.0}, {"date": "2022-12-20", "close": 1.96, "volume": 15822.0}, {"date": "2022-12-21", "close": 1.82, "volume": 30533.0}, {"date": "2022-12-22", "close": 1.66, "volume": 119838.0}, {"date": "2022-12-23", "close": 1.63, "volume": 258687.0}, {"date": "2022-12-27", "close": 1.94, "volume": 192071.0}, {"date": "2022-12-28", "close": 1.89, "volume": 122692.0}, {"date": "2022-12-29", "close": 1.95, "volume": 19347.0}, {"date": "2022-12-30", "close": 1.97, "volume": 41763.0}, {"date": "2023-01-03", "close": 2.16, "volume": 161276.0}, {"date": "2023-01-04", "close": 2.13, "volume": 87553.0}, {"date": "2023-01-05", "close": 2.17, "volume": 101452.0}, {"date": "2023-01-06", "close": 2.19, "volume": 101997.0}, {"date": "2023-01-09", "close": 2.17, "volume": 118686.0}, {"date": "2023-01-10", "close": 2.19, "volume": 60469.0}, {"date": "2023-01-11", "close": 2.18, "volume": 54041.0}, {"date": "2023-01-12", "close": 2.23, "volume": 84492.0}, {"date": "2023-01-13", "close": 2.41, "volume": 139751.0}, {"date": "2023-01-17", "close": 2.5499, "volume": 32338.0}, {"date": "2023-01-18", "close": 2.63, "volume": 44184.0}, {"date": "2023-01-19", "close": 2.64, "volume": 40266.0}, {"date": "2023-01-20", "close": 2.64, "volume": 20195.0}, {"date": "2023-01-23", "close": 2.591, "volume": 43700.0}, {"date": "2023-01-24", "close": 2.55, "volume": 7327.0}, {"date": "2023-01-25", "close": 2.51, "volume": 7214.0}, {"date": "2023-01-26", "close": 2.45, "volume": 33454.0}, {"date": "2023-01-27", "close": 2.525, "volume": 25158.0}, {"date": "2023-01-30", "close": 2.56, "volume": 125418.0}, {"date": "2023-01-31", "close": 2.58, "volume": 40508.0}, {"date": "2023-02-01", "close": 2.7, "volume": 8890.0}, {"date": "2023-02-02", "close": 2.68, "volume": 71354.0}, {"date": "2023-02-03", "close": 2.65, "volume": 40337.0}, {"date": "2023-02-06", "close": 2.6, "volume": 58694.0}, {"date": "2023-02-07", "close": 2.7, "volume": 166188.0}, {"date": "2023-02-08", "close": 2.69, "volume": 73758.0}, {"date": "2023-02-09", "close": 2.7, "volume": 38089.0}, {"date": "2023-02-10", "close": 2.7, "volume": 74566.0}, {"date": "2023-02-13", "close": 2.91, "volume": 407724.0}, {"date": "2023-02-14", "close": 3.1, "volume": 837469.0}, {"date": "2023-02-15", "close": 3.54, "volume": 441339.0}, {"date": "2023-02-16", "close": 3.3, "volume": 48157.0}, {"date": "2023-02-17", "close": 3.45, "volume": 46725.0}, {"date": "2023-02-21", "close": 3.5, "volume": 176507.0}, {"date": "2023-02-22", "close": 3.79, "volume": 82810.0}, {"date": "2023-02-23", "close": 3.86, "volume": 151551.0}, {"date": "2023-02-24", "close": 3.76, "volume": 48126.0}, {"date": "2023-02-27", "close": 3.61, "volume": 153707.0}, {"date": "2023-02-28", "close": 3.59, "volume": 35002.0}, {"date": "2023-03-01", "close": 3.6, "volume": 51857.0}, {"date": "2023-03-02", "close": 3.595, "volume": 23231.0}, {"date": "2023-03-03", "close": 3.84, "volume": 76052.0}, {"date": "2023-03-06", "close": 3.89, "volume": 31291.0}, {"date": "2023-03-07", "close": 3.95, "volume": 38509.0}, {"date": "2023-03-08", "close": 3.91, "volume": 41071.0}, {"date": "2023-03-09", "close": 3.83, "volume": 27288.0}, {"date": "2023-03-10", "close": 3.85, "volume": 11179.0}, {"date": "2023-03-13", "close": 3.85, "volume": 14063.0}, {"date": "2023-03-14", "close": 3.9, "volume": 6959.0}, {"date": "2023-03-15", "close": 3.93, "volume": 20704.0}, {"date": "2023-03-16", "close": 3.99, "volume": 14893.0}, {"date": "2023-03-17", "close": 3.83, "volume": 14956.0}, {"date": "2023-03-20", "close": 3.88, "volume": 10307.0}, {"date": "2023-03-21", "close": 3.99, "volume": 135817.0}, {"date": "2023-03-22", "close": 4.02, "volume": 17016.0}, {"date": "2023-03-23", "close": 4.02, "volume": 19389.0}, {"date": "2023-03-24", "close": 4.04, "volume": 11987.0}, {"date": "2023-03-27", "close": 4.09, "volume": 23840.0}, {"date": "2023-03-28", "close": 4.13, "volume": 19360.0}, {"date": "2023-03-29", "close": 4.2, "volume": 10522.0}, {"date": "2023-03-30", "close": 4.1, "volume": 341351.0}, {"date": "2023-03-31", "close": 4.09, "volume": 15953.0}, {"date": "2023-04-03", "close": 4.18, "volume": 13052.0}, {"date": "2023-04-04", "close": 4.15, "volume": 11425.0}, {"date": "2023-04-05", "close": 4.07, "volume": 21782.0}, {"date": "2023-04-06", "close": 4.14, "volume": 9565.0}, {"date": "2023-04-10", "close": 4.01, "volume": 23802.0}, {"date": "2023-04-11", "close": 3.6, "volume": 41499.0}, {"date": "2023-04-12", "close": 3.53, "volume": 52752.0}, {"date": "2023-04-13", "close": 3.84, "volume": 10677.0}, {"date": "2023-04-14", "close": 4.09, "volume": 31039.0}, {"date": "2023-04-17", "close": 4.11, "volume": 39654.0}, {"date": "2023-04-18", "close": 4.06, "volume": 7377.0}, {"date": "2023-04-19", "close": 3.94, "volume": 19115.0}, {"date": "2023-04-20", "close": 3.93, "volume": 5050.0}, {"date": "2023-04-21", "close": 3.9794, "volume": 10177.0}, {"date": "2023-04-24", "close": 3.9, "volume": 3713.0}, {"date": "2023-04-25", "close": 3.845, "volume": 7345.0}, {"date": "2023-04-26", "close": 3.78, "volume": 10402.0}, {"date": "2023-04-27", "close": 3.9, "volume": 15620.0}, {"date": "2023-04-28", "close": 3.7, "volume": 36267.0}, {"date": "2023-05-01", "close": 3.83, "volume": 32518.0}, {"date": "2023-05-02", "close": 3.99, "volume": 60085.0}, {"date": "2023-05-03", "close": 3.97, "volume": 45358.0}, {"date": "2023-05-04", "close": 4.0, "volume": 20845.0}, {"date": "2023-05-05", "close": 4.09, "volume": 39093.0}, {"date": "2023-05-08", "close": 4.15, "volume": 51387.0}, {"date": "2023-05-09", "close": 4.38, "volume": 39963.0}, {"date": "2023-05-10", "close": 4.38, "volume": 16065.0}, {"date": "2023-05-11", "close": 4.4133, "volume": 17126.0}, {"date": "2023-05-12", "close": 4.53, "volume": 24368.0}, {"date": "2023-05-15", "close": 4.32, "volume": 10826.0}, {"date": "2023-05-16", "close": 4.36, "volume": 2044.0}, {"date": "2023-05-17", "close": 4.41, "volume": 8183.0}, {"date": "2023-05-18", "close": 4.41, "volume": 6985.0}, {"date": "2023-05-19", "close": 4.6, "volume": 33071.0}, {"date": "2023-05-22", "close": 4.7, "volume": 21593.0}, {"date": "2023-05-23", "close": 4.5992, "volume": 17565.0}, {"date": "2023-05-24", "close": 4.67, "volume": 9011.0}, {"date": "2023-05-25", "close": 4.6686, "volume": 9219.0}, {"date": "2023-05-26", "close": 4.7978, "volume": 16053.0}, {"date": "2023-05-30", "close": 4.4, "volume": 21995.0}, {"date": "2023-05-31", "close": 4.1067, "volume": 18821.0}, {"date": "2023-06-01", "close": 4.12, "volume": 30296.0}, {"date": "2023-06-02", "close": 4.1178, "volume": 22274.0}, {"date": "2023-06-05", "close": 3.8392, "volume": 41243.0}, {"date": "2023-06-06", "close": 3.48, "volume": 115853.0}, {"date": "2023-06-07", "close": 3.25, "volume": 33313.0}, {"date": "2023-06-08", "close": 3.4401, "volume": 93576.0}, {"date": "2023-06-09", "close": 3.4, "volume": 60187.0}, {"date": "2023-06-12", "close": 3.35, "volume": 51018.0}, {"date": "2023-06-13", "close": 3.36, "volume": 23527.0}, {"date": "2023-06-14", "close": 3.54, "volume": 22238.0}, {"date": "2023-06-15", "close": 3.42, "volume": 62301.0}, {"date": "2023-06-16", "close": 3.58, "volume": 61436.0}, {"date": "2023-06-20", "close": 3.5895, "volume": 35426.0}, {"date": "2023-06-21", "close": 3.52, "volume": 41488.0}, {"date": "2023-06-22", "close": 3.48, "volume": 7805.0}, {"date": "2023-06-23", "close": 3.55, "volume": 16906.0}, {"date": "2023-06-26", "close": 3.37, "volume": 17852.0}, {"date": "2023-06-27", "close": 3.2308, "volume": 52341.0}, {"date": "2023-06-28", "close": 2.95, "volume": 35858.0}, {"date": "2023-06-29", "close": 2.9485, "volume": 26857.0}, {"date": "2023-06-30", "close": 2.7395, "volume": 20528.0}, {"date": "2023-07-03", "close": 2.75, "volume": 5648.0}, {"date": "2023-07-05", "close": 2.87, "volume": 8002.0}, {"date": "2023-07-06", "close": 2.92, "volume": 24700.0}, {"date": "2023-07-07", "close": 2.905, "volume": 16173.0}, {"date": "2023-07-10", "close": 2.88, "volume": 958.0}, {"date": "2023-07-11", "close": 2.8, "volume": 13890.0}, {"date": "2023-07-12", "close": 2.82, "volume": 1273.0}, {"date": "2023-07-13", "close": 2.8, "volume": 4913.0}, {"date": "2023-07-14", "close": 2.91, "volume": 10594.0}, {"date": "2023-07-17", "close": 3.09, "volume": 25506.0}, {"date": "2023-07-18", "close": 3.2, "volume": 30889.0}, {"date": "2023-07-19", "close": 3.11, "volume": 5303.0}, {"date": "2023-07-20", "close": 3.152, "volume": 22730.0}, {"date": "2023-07-21", "close": 3.25, "volume": 2575.0}, {"date": "2023-07-24", "close": 3.36, "volume": 13413.0}, {"date": "2023-07-25", "close": 2.9, "volume": 8768.0}, {"date": "2023-07-26", "close": 2.83, "volume": 4139.0}, {"date": "2023-07-27", "close": 3.14, "volume": 22995.0}, {"date": "2023-07-28", "close": 3.07, "volume": 1360.0}, {"date": "2023-07-31", "close": 3.09, "volume": 2148.0}, {"date": "2023-08-01", "close": 3.0, "volume": 4534.0}, {"date": "2023-08-02", "close": 2.94, "volume": 2680.0}, {"date": "2023-08-03", "close": 3.069, "volume": 50981.0}, {"date": "2023-08-04", "close": 2.88, "volume": 311.0}, {"date": "2023-08-07", "close": 3.06, "volume": 9241.0}, {"date": "2023-08-08", "close": 3.25, "volume": 7959.0}, {"date": "2023-08-09", "close": 3.43, "volume": 20423.0}, {"date": "2023-08-10", "close": 2.99, "volume": 6699.0}, {"date": "2023-08-11", "close": 3.265, "volume": 2285.0}, {"date": "2023-08-14", "close": 3.11, "volume": 1160.0}, {"date": "2023-08-15", "close": 3.14, "volume": 14227.0}, {"date": "2023-08-16", "close": 3.01, "volume": 17420.0}, {"date": "2023-08-17", "close": 3.0, "volume": 29267.0}, {"date": "2023-08-18", "close": 3.2585, "volume": 3250.0}, {"date": "2023-08-21", "close": 3.11, "volume": 4700.0}, {"date": "2023-08-22", "close": 3.28, "volume": 7347.0}, {"date": "2023-08-23", "close": 3.03, "volume": 5150.0}, {"date": "2023-08-24", "close": 3.277, "volume": 7656.0}, {"date": "2023-08-25", "close": 3.01, "volume": 4756.0}, {"date": "2023-08-28", "close": 3.15, "volume": 2764.0}, {"date": "2023-08-29", "close": 3.21, "volume": 43742.0}, {"date": "2023-08-30", "close": 2.94, "volume": 2937.0}, {"date": "2023-08-31", "close": 3.1575, "volume": 4538.0}, {"date": "2023-09-01", "close": 2.97, "volume": 8939.0}, {"date": "2023-09-05", "close": 3.02, "volume": 6515.0}, {"date": "2023-09-06", "close": 2.9958, "volume": 4264.0}, {"date": "2023-09-07", "close": 2.8, "volume": 4706.0}, {"date": "2023-09-08", "close": 2.79, "volume": 16763.0}, {"date": "2023-09-11", "close": 2.7, "volume": 30424.0}, {"date": "2023-09-12", "close": 2.65, "volume": 21590.0}, {"date": "2023-09-13", "close": 2.73, "volume": 242208.0}, {"date": "2023-09-14", "close": 2.9, "volume": 102856.0}, {"date": "2023-09-15", "close": 2.81, "volume": 10715.0}, {"date": "2023-09-18", "close": 2.88, "volume": 41337.0}, {"date": "2023-09-19", "close": 3.01, "volume": 18291.0}, {"date": "2023-09-20", "close": 3.2, "volume": 36783.0}, {"date": "2023-09-21", "close": 3.29, "volume": 53070.0}, {"date": "2023-09-22", "close": 3.43, "volume": 66162.0}, {"date": "2023-09-25", "close": 3.58, "volume": 58561.0}, {"date": "2023-09-26", "close": 3.8, "volume": 508066.0}, {"date": "2023-09-27", "close": 3.85, "volume": 528369.0}, {"date": "2023-09-28", "close": 2.98, "volume": 8295426.0}, {"date": "2023-09-29", "close": 2.8, "volume": 408157.0}, {"date": "2023-10-02", "close": 2.8, "volume": 148871.0}, {"date": "2023-10-03", "close": 2.795, "volume": 70833.0}, {"date": "2023-10-04", "close": 2.79, "volume": 91728.0}, {"date": "2023-10-05", "close": 2.81, "volume": 68139.0}, {"date": "2023-10-06", "close": 3.005, "volume": 118618.0}, {"date": "2023-10-09", "close": 2.9, "volume": 85991.0}, {"date": "2023-10-10", "close": 2.92, "volume": 41845.0}, {"date": "2023-10-11", "close": 2.96, "volume": 12225.0}, {"date": "2023-10-12", "close": 2.9, "volume": 48903.0}, {"date": "2023-10-13", "close": 3.04, "volume": 232924.0}, {"date": "2023-10-16", "close": 3.082, "volume": 46903.0}, {"date": "2023-10-17", "close": 3.16, "volume": 93727.0}, {"date": "2023-10-18", "close": 3.0, "volume": 29429.0}, {"date": "2023-10-19", "close": 2.88, "volume": 20425.0}, {"date": "2023-10-20", "close": 2.88, "volume": 6081.0}, {"date": "2023-10-23", "close": 2.8, "volume": 2532.0}, {"date": "2023-10-24", "close": 3.01, "volume": 15341.0}, {"date": "2023-10-25", "close": 2.88, "volume": 9589.0}, {"date": "2023-10-26", "close": 2.85, "volume": 26390.0}, {"date": "2023-10-27", "close": 2.88, "volume": 4116.0}, {"date": "2023-10-30", "close": 2.85, "volume": 12146.0}, {"date": "2023-10-31", "close": 2.72, "volume": 24030.0}, {"date": "2023-11-01", "close": 2.6, "volume": 37751.0}, {"date": "2023-11-02", "close": 2.66, "volume": 24011.0}, {"date": "2023-11-03", "close": 2.6, "volume": 34731.0}, {"date": "2023-11-06", "close": 2.56, "volume": 27853.0}, {"date": "2023-11-07", "close": 2.57, "volume": 51191.0}, {"date": "2023-11-08", "close": 2.66, "volume": 6037.0}, {"date": "2023-11-09", "close": 2.7481, "volume": 163045.0}, {"date": "2023-11-10", "close": 2.85, "volume": 32872.0}, {"date": "2023-11-13", "close": 2.7, "volume": 105380.0}, {"date": "2023-11-14", "close": 2.64, "volume": 97312.0}, {"date": "2023-11-15", "close": 2.6, "volume": 51139.0}, {"date": "2023-11-16", "close": 2.6, "volume": 6921.0}, {"date": "2023-11-17", "close": 2.6, "volume": 47113.0}, {"date": "2023-11-20", "close": 2.56, "volume": 9803.0}, {"date": "2023-11-21", "close": 2.62, "volume": 5335.0}, {"date": "2023-11-22", "close": 2.53, "volume": 5684.0}, {"date": "2023-11-24", "close": 2.52, "volume": 2584.0}, {"date": "2023-11-27", "close": 2.63, "volume": 810.0}, {"date": "2023-11-28", "close": 2.74, "volume": 8785.0}, {"date": "2023-11-29", "close": 2.745, "volume": 5747.0}, {"date": "2023-11-30", "close": 2.7, "volume": 30558.0}, {"date": "2023-12-01", "close": 2.71, "volume": 16546.0}, {"date": "2023-12-04", "close": 2.71, "volume": 36905.0}, {"date": "2023-12-05", "close": 2.67, "volume": 5109.0}, {"date": "2023-12-06", "close": 2.66, "volume": 7652.0}, {"date": "2023-12-07", "close": 2.65, "volume": 4793.0}, {"date": "2023-12-08", "close": 2.72, "volume": 2017.0}, {"date": "2023-12-11", "close": 2.73, "volume": 13342.0}, {"date": "2023-12-12", "close": 2.67, "volume": 22678.0}, {"date": "2023-12-13", "close": 2.79, "volume": 10897.0}, {"date": "2023-12-14", "close": 2.7, "volume": 17411.0}, {"date": "2023-12-15", "close": 2.99, "volume": 68949.0}, {"date": "2023-12-18", "close": 2.88, "volume": 13152.0}, {"date": "2023-12-19", "close": 2.87, "volume": 27855.0}, {"date": "2023-12-20", "close": 3.03, "volume": 62013.0}, {"date": "2023-12-21", "close": 3.16, "volume": 18595.0}, {"date": "2023-12-22", "close": 3.07, "volume": 9297.0}, {"date": "2023-12-26", "close": 3.19, "volume": 45397.0}, {"date": "2023-12-27", "close": 3.09, "volume": 14955.0}, {"date": "2023-12-28", "close": 3.22, "volume": 53518.0}, {"date": "2023-12-29", "close": 3.48, "volume": 55668.0}, {"date": "2024-01-02", "close": 3.45, "volume": 58730.0}, {"date": "2024-01-03", "close": 3.28, "volume": 27391.0}, {"date": "2024-01-04", "close": 3.32, "volume": 1400.0}, {"date": "2024-01-05", "close": 2.81, "volume": 59428.0}, {"date": "2024-01-08", "close": 2.94, "volume": 9211.0}, {"date": "2024-01-09", "close": 3.06, "volume": 48609.0}, {"date": "2024-01-10", "close": 3.06, "volume": 6240.0}, {"date": "2024-01-11", "close": 3.05, "volume": 4089.0}, {"date": "2024-01-12", "close": 3.04, "volume": 3014.0}, {"date": "2024-01-16", "close": 2.9, "volume": 9812.0}, {"date": "2024-01-17", "close": 2.9, "volume": 5999.0}, {"date": "2024-01-18", "close": 2.92, "volume": 3479.0}, {"date": "2024-01-19", "close": 2.85, "volume": 37752.0}, {"date": "2024-01-22", "close": 2.74, "volume": 1976.0}, {"date": "2024-01-23", "close": 2.72, "volume": 20147.0}, {"date": "2024-01-24", "close": 2.85, "volume": 252084.0}, {"date": "2024-01-25", "close": 2.96, "volume": 288774.0}, {"date": "2024-01-26", "close": 3.11, "volume": 310256.0}, {"date": "2024-01-29", "close": 3.37, "volume": 418412.0}, {"date": "2024-01-30", "close": 3.32, "volume": 451854.0}, {"date": "2024-01-31", "close": 3.39, "volume": 951594.0}, {"date": "2024-02-01", "close": 3.36, "volume": 499456.0}, {"date": "2024-02-02", "close": 1.38, "volume": 4954303.0}, {"date": "2024-02-05", "close": 1.0, "volume": 1815546.0}, {"date": "2024-02-06", "close": 0.88, "volume": 1282242.0}, {"date": "2024-02-07", "close": 0.75, "volume": 747131.0}, {"date": "2024-02-08", "close": 0.785, "volume": 535857.0}, {"date": "2024-02-09", "close": 0.88, "volume": 507674.0}, {"date": "2024-02-12", "close": 0.8405, "volume": 408182.0}, {"date": "2024-02-13", "close": 0.756, "volume": 256906.0}, {"date": "2024-02-14", "close": 0.78, "volume": 180860.0}, {"date": "2024-02-15", "close": 0.826, "volume": 156258.0}, {"date": "2024-02-16", "close": 0.8426, "volume": 211811.0}, {"date": "2024-02-20", "close": 0.835, "volume": 110315.0}, {"date": "2024-02-21", "close": 0.835, "volume": 121930.0}, {"date": "2024-02-22", "close": 0.83, "volume": 189772.0}, {"date": "2024-02-23", "close": 0.82, "volume": 142378.0}, {"date": "2024-02-26", "close": 0.856, "volume": 118152.0}, {"date": "2024-02-27", "close": 0.833, "volume": 50835.0}, {"date": "2024-02-28", "close": 0.852, "volume": 120049.0}, {"date": "2024-02-29", "close": 0.8306, "volume": 70321.0}, {"date": "2024-03-01", "close": 0.834, "volume": 23956.0}, {"date": "2024-03-04", "close": 0.8202, "volume": 147507.0}, {"date": "2024-03-05", "close": 0.84, "volume": 71621.0}, {"date": "2024-03-06", "close": 0.8767, "volume": 310420.0}, {"date": "2024-03-07", "close": 0.9156, "volume": 118137.0}, {"date": "2024-03-08", "close": 0.96, "volume": 157411.0}, {"date": "2024-03-11", "close": 1.09, "volume": 363184.0}, {"date": "2024-03-12", "close": 1.04, "volume": 144593.0}, {"date": "2024-03-13", "close": 1.02, "volume": 41827.0}, {"date": "2024-03-14", "close": 1.045, "volume": 39752.0}, {"date": "2024-03-15", "close": 0.99, "volume": 77104.0}, {"date": "2024-03-18", "close": 1.045, "volume": 55465.0}, {"date": "2024-03-19", "close": 1.04, "volume": 30581.0}, {"date": "2024-03-20", "close": 1.03, "volume": 36938.0}, {"date": "2024-03-21", "close": 1.03, "volume": 65829.0}, {"date": "2024-03-22", "close": 1.05, "volume": 24345.0}, {"date": "2024-03-25", "close": 1.1, "volume": 26722.0}, {"date": "2024-03-26", "close": 1.06, "volume": 20832.0}, {"date": "2024-03-27", "close": 1.05, "volume": 6930.0}, {"date": "2024-03-28", "close": 1.05, "volume": 15808.0}, {"date": "2024-04-01", "close": 1.06, "volume": 75497.0}, {"date": "2024-04-02", "close": 1.07, "volume": 8428.0}, {"date": "2024-04-03", "close": 1.06, "volume": 15817.0}, {"date": "2024-04-04", "close": 0.9699, "volume": 27595.0}, {"date": "2024-04-05", "close": 1.01, "volume": 60250.0}, {"date": "2024-04-08", "close": 1.07, "volume": 21702.0}, {"date": "2024-04-09", "close": 1.06, "volume": 2944.0}, {"date": "2024-04-10", "close": 1.06, "volume": 20166.0}, {"date": "2024-04-11", "close": 1.09, "volume": 43557.0}, {"date": "2024-04-12", "close": 1.05, "volume": 1019.0}, {"date": "2024-04-15", "close": 1.005, "volume": 22409.0}, {"date": "2024-04-16", "close": 1.06, "volume": 13448.0}, {"date": "2024-04-17", "close": 1.03, "volume": 17852.0}, {"date": "2024-04-18", "close": 0.9586, "volume": 47477.0}, {"date": "2024-04-19", "close": 0.8301, "volume": 123455.0}, {"date": "2024-04-22", "close": 0.8359, "volume": 32656.0}, {"date": "2024-04-23", "close": 0.7998, "volume": 64020.0}, {"date": "2024-04-24", "close": 0.83, "volume": 13989.0}, {"date": "2024-04-25", "close": 0.77, "volume": 85899.0}, {"date": "2024-04-26", "close": 0.7859, "volume": 14959.0}, {"date": "2024-04-29", "close": 0.8, "volume": 34025.0}, {"date": "2024-04-30", "close": 0.8879, "volume": 17764.0}, {"date": "2024-05-01", "close": 0.9, "volume": 16534.0}, {"date": "2024-05-02", "close": 0.8148, "volume": 56824.0}, {"date": "2024-05-03", "close": 0.8066, "volume": 27024.0}, {"date": "2024-05-06", "close": 0.8271, "volume": 21634.0}, {"date": "2024-05-07", "close": 0.84, "volume": 40622.0}, {"date": "2024-05-08", "close": 0.86, "volume": 25943.0}, {"date": "2024-05-09", "close": 0.96, "volume": 67115.0}, {"date": "2024-05-10", "close": 0.9574, "volume": 41306.0}, {"date": "2024-05-13", "close": 0.94, "volume": 23111.0}, {"date": "2024-05-14", "close": 0.95, "volume": 79020.0}, {"date": "2024-05-15", "close": 1.025, "volume": 42729.0}, {"date": "2024-05-16", "close": 0.9472, "volume": 42986.0}, {"date": "2024-05-17", "close": 0.9377, "volume": 32526.0}, {"date": "2024-05-20", "close": 0.9155, "volume": 30450.0}, {"date": "2024-05-21", "close": 0.9999, "volume": 66094.0}, {"date": "2024-05-22", "close": 0.99, "volume": 22881.0}, {"date": "2024-05-23", "close": 0.9999, "volume": 16916.0}, {"date": "2024-05-24", "close": 1.04, "volume": 40575.0}, {"date": "2024-05-28", "close": 1.07, "volume": 13378.0}, {"date": "2024-05-29", "close": 1.07, "volume": 31713.0}, {"date": "2024-05-30", "close": 1.06, "volume": 20749.0}, {"date": "2024-05-31", "close": 1.05, "volume": 24967.0}, {"date": "2024-06-03", "close": 0.99, "volume": 14173.0}, {"date": "2024-06-04", "close": 1.03, "volume": 17128.0}, {"date": "2024-06-05", "close": 1.08, "volume": 47983.0}, {"date": "2024-06-06", "close": 1.1, "volume": 11121.0}, {"date": "2024-06-07", "close": 1.11, "volume": 23892.0}, {"date": "2024-06-10", "close": 1.1, "volume": 13235.0}, {"date": "2024-06-11", "close": 1.02, "volume": 35177.0}, {"date": "2024-06-12", "close": 1.04, "volume": 17882.0}, {"date": "2024-06-13", "close": 1.03, "volume": 19020.0}, {"date": "2024-06-14", "close": 1.03, "volume": 9179.0}, {"date": "2024-06-17", "close": 1.0, "volume": 27743.0}, {"date": "2024-06-18", "close": 0.9839, "volume": 27626.0}, {"date": "2024-06-20", "close": 0.9799, "volume": 13932.0}, {"date": "2024-06-21", "close": 0.9634, "volume": 15344.0}, {"date": "2024-06-24", "close": 0.9179, "volume": 10850.0}, {"date": "2024-06-25", "close": 0.9339, "volume": 8951.0}, {"date": "2024-06-26", "close": 0.9179, "volume": 23770.0}, {"date": "2024-06-27", "close": 0.925, "volume": 23248.0}, {"date": "2024-06-28", "close": 0.949, "volume": 10208.0}, {"date": "2024-07-01", "close": 0.9599, "volume": 30350.0}, {"date": "2024-07-02", "close": 0.9999, "volume": 23131.0}, {"date": "2024-07-03", "close": 0.9625, "volume": 1250.0}, {"date": "2024-07-05", "close": 0.99, "volume": 10050.0}, {"date": "2024-07-08", "close": 0.9679, "volume": 33339.0}, {"date": "2024-07-09", "close": 0.929, "volume": 10872.0}, {"date": "2024-07-10", "close": 0.935, "volume": 16145.0}, {"date": "2024-07-11", "close": 0.948, "volume": 10346.0}, {"date": "2024-07-12", "close": 0.92, "volume": 12983.0}, {"date": "2024-07-15", "close": 0.894, "volume": 11511.0}, {"date": "2024-07-16", "close": 0.92, "volume": 21075.0}, {"date": "2024-07-17", "close": 0.8871, "volume": 25181.0}, {"date": "2024-07-18", "close": 1.0, "volume": 52951.0}, {"date": "2024-07-19", "close": 1.0, "volume": 28976.0}, {"date": "2024-07-22", "close": 0.909, "volume": 34467.0}, {"date": "2024-07-23", "close": 0.95, "volume": 10246.0}, {"date": "2024-07-24", "close": 1.0, "volume": 34453.0}, {"date": "2024-07-25", "close": 0.9365, "volume": 29983.0}, {"date": "2024-07-26", "close": 0.95, "volume": 55484.0}, {"date": "2024-07-29", "close": 0.997, "volume": 20671.0}, {"date": "2024-07-30", "close": 1.0, "volume": 18824.0}, {"date": "2024-07-31", "close": 0.9334, "volume": 14909.0}, {"date": "2024-08-01", "close": 1.02, "volume": 14481.0}, {"date": "2024-08-02", "close": 1.01, "volume": 16455.0}, {"date": "2024-08-05", "close": 1.02, "volume": 18947.0}, {"date": "2024-08-06", "close": 1.03, "volume": 9637.0}, {"date": "2024-08-07", "close": 1.03, "volume": 13921.0}, {"date": "2024-08-08", "close": 1.0442, "volume": 21409.0}, {"date": "2024-08-09", "close": 1.04, "volume": 21267.0}, {"date": "2024-08-12", "close": 1.03, "volume": 9416.0}, {"date": "2024-08-13", "close": 1.06, "volume": 22660.0}, {"date": "2024-08-14", "close": 1.04, "volume": 5359.0}, {"date": "2024-08-15", "close": 1.09, "volume": 36643.0}, {"date": "2024-08-16", "close": 1.08, "volume": 14166.0}, {"date": "2024-08-19", "close": 1.1, "volume": 11131.0}, {"date": "2024-08-20", "close": 1.09, "volume": 18360.0}, {"date": "2024-08-21", "close": 1.065, "volume": 11434.0}, {"date": "2024-08-22", "close": 1.07, "volume": 15724.0}, {"date": "2024-08-23", "close": 1.0, "volume": 26717.0}, {"date": "2024-08-26", "close": 1.0, "volume": 7769.0}, {"date": "2024-08-27", "close": 1.0, "volume": 9793.0}, {"date": "2024-08-28", "close": 0.9954, "volume": 16290.0}, {"date": "2024-08-29", "close": 0.975, "volume": 7562.0}, {"date": "2024-08-30", "close": 0.979, "volume": 38165.0}, {"date": "2024-09-03", "close": 0.96, "volume": 12675.0}, {"date": "2024-09-04", "close": 1.015, "volume": 3304.0}, {"date": "2024-09-05", "close": 1.03, "volume": 13877.0}, {"date": "2024-09-06", "close": 1.015, "volume": 3161.0}, {"date": "2024-09-09", "close": 0.9033, "volume": 16049.0}, {"date": "2024-09-10", "close": 0.8977, "volume": 7322.0}, {"date": "2024-09-11", "close": 0.87, "volume": 6660.0}, {"date": "2024-09-12", "close": 0.8701, "volume": 13808.0}, {"date": "2024-09-13", "close": 0.92, "volume": 8981.0}, {"date": "2024-09-16", "close": 0.87, "volume": 24395.0}, {"date": "2024-09-17", "close": 0.9099, "volume": 4408.0}, {"date": "2024-09-18", "close": 0.91, "volume": 1539.0}, {"date": "2024-09-19", "close": 0.88, "volume": 2460.0}, {"date": "2024-09-20", "close": 0.8259, "volume": 11598.0}, {"date": "2024-09-23", "close": 0.8309, "volume": 31252.0}, {"date": "2024-09-24", "close": 0.8203, "volume": 2338.0}, {"date": "2024-09-25", "close": 0.892, "volume": 4606.0}, {"date": "2024-09-26", "close": 0.803, "volume": 27258.0}, {"date": "2024-09-27", "close": 0.919, "volume": 35916.0}, {"date": "2024-09-30", "close": 0.95, "volume": 16512.0}, {"date": "2024-10-01", "close": 0.98, "volume": 14069.0}, {"date": "2024-10-02", "close": 0.98, "volume": 21634.0}, {"date": "2024-10-03", "close": 1.0, "volume": 21037.0}, {"date": "2024-10-04", "close": 1.01, "volume": 20776.0}, {"date": "2024-10-07", "close": 1.02, "volume": 18782.0}, {"date": "2024-10-08", "close": 0.99, "volume": 8712.0}, {"date": "2024-10-09", "close": 0.9799, "volume": 7381.0}, {"date": "2024-10-10", "close": 0.9368, "volume": 5044.0}, {"date": "2024-10-11", "close": 0.9789, "volume": 8382.0}, {"date": "2024-10-14", "close": 0.93, "volume": 9641.0}, {"date": "2024-10-15", "close": 0.8998, "volume": 15350.0}, {"date": "2024-10-16", "close": 0.88, "volume": 5067.0}, {"date": "2024-10-17", "close": 0.8991, "volume": 8392.0}, {"date": "2024-10-18", "close": 0.9, "volume": 3365.0}, {"date": "2024-10-21", "close": 0.918, "volume": 9194.0}, {"date": "2024-10-22", "close": 0.9159, "volume": 10624.0}, {"date": "2024-10-23", "close": 0.908, "volume": 4162.0}, {"date": "2024-10-24", "close": 0.94, "volume": 6527.0}, {"date": "2024-10-25", "close": 0.9, "volume": 45699.0}, {"date": "2024-10-28", "close": 0.85, "volume": 13127.0}, {"date": "2024-10-29", "close": 0.8549, "volume": 15055.0}, {"date": "2024-10-30", "close": 0.82, "volume": 10914.0}, {"date": "2024-10-31", "close": 0.848, "volume": 21469.0}, {"date": "2024-11-01", "close": 0.8001, "volume": 41330.0}, {"date": "2024-11-04", "close": 0.87, "volume": 29416.0}, {"date": "2024-11-05", "close": 0.8596, "volume": 8405.0}, {"date": "2024-11-06", "close": 1.0, "volume": 48736.0}, {"date": "2024-11-07", "close": 1.0, "volume": 32109.0}, {"date": "2024-11-08", "close": 0.999, "volume": 35111.0}, {"date": "2024-11-11", "close": 0.9998, "volume": 88083.0}, {"date": "2024-11-12", "close": 1.0, "volume": 109736.0}, {"date": "2024-11-13", "close": 0.886, "volume": 37704.0}, {"date": "2024-11-14", "close": 1.05, "volume": 89319.0}, {"date": "2024-11-15", "close": 0.9501, "volume": 45595.0}, {"date": "2024-11-18", "close": 1.01, "volume": 17775.0}, {"date": "2024-11-19", "close": 0.98, "volume": 31110.0}, {"date": "2024-11-20", "close": 0.967, "volume": 43177.0}, {"date": "2024-11-21", "close": 0.97, "volume": 8365.0}, {"date": "2024-11-22", "close": 0.92, "volume": 36871.0}, {"date": "2024-11-25", "close": 0.955, "volume": 11191.0}, {"date": "2024-11-26", "close": 0.92, "volume": 19147.0}, {"date": "2024-11-27", "close": 0.94, "volume": 24047.0}, {"date": "2024-11-29", "close": 0.9269, "volume": 6757.0}, {"date": "2024-12-02", "close": 0.94, "volume": 23070.0}, {"date": "2024-12-03", "close": 0.92, "volume": 24750.0}, {"date": "2024-12-04", "close": 0.9179, "volume": 3597.0}, {"date": "2024-12-05", "close": 0.92, "volume": 6076.0}, {"date": "2024-12-06", "close": 0.9199, "volume": 4284.0}, {"date": "2024-12-09", "close": 0.93, "volume": 21168.0}, {"date": "2024-12-10", "close": 1.0, "volume": 43253.0}, {"date": "2024-12-11", "close": 1.0, "volume": 102393.0}, {"date": "2024-12-12", "close": 0.9999, "volume": 87551.0}, {"date": "2024-12-13", "close": 0.94, "volume": 35075.0}, {"date": "2024-12-16", "close": 0.9794, "volume": 13329.0}, {"date": "2024-12-17", "close": 0.92, "volume": 44763.0}, {"date": "2024-12-18", "close": 0.8629, "volume": 100022.0}, {"date": "2024-12-19", "close": 0.761, "volume": 36875.0}, {"date": "2024-12-20", "close": 0.9988, "volume": 93741.0}, {"date": "2024-12-23", "close": 1.0, "volume": 134387.0}, {"date": "2024-12-24", "close": 1.1389, "volume": 103545.0}, {"date": "2024-12-26", "close": 1.15, "volume": 248355.0}, {"date": "2024-12-27", "close": 1.04, "volume": 124831.0}, {"date": "2024-12-30", "close": 0.9995, "volume": 99317.0}, {"date": "2024-12-31", "close": 1.04, "volume": 52658.0}, {"date": "2025-01-02", "close": 1.0, "volume": 88650.0}, {"date": "2025-01-03", "close": 1.02, "volume": 38807.0}, {"date": "2025-01-06", "close": 1.0299, "volume": 16171.0}, {"date": "2025-01-07", "close": 1.01, "volume": 3821.0}, {"date": "2025-01-08", "close": 0.88, "volume": 46334.0}, {"date": "2025-01-10", "close": 0.8879, "volume": 21117.0}, {"date": "2025-01-13", "close": 0.8705, "volume": 8839.0}, {"date": "2025-01-14", "close": 0.8501, "volume": 4976.0}, {"date": "2025-01-15", "close": 0.82, "volume": 22001.0}, {"date": "2025-01-16", "close": 0.8959, "volume": 9123.0}, {"date": "2025-01-17", "close": 0.85, "volume": 19636.0}, {"date": "2025-01-21", "close": 0.8472, "volume": 9895.0}, {"date": "2025-01-22", "close": 0.85, "volume": 24347.0}, {"date": "2025-01-23", "close": 0.9, "volume": 14536.0}, {"date": "2025-01-24", "close": 0.86, "volume": 8478.0}, {"date": "2025-01-27", "close": 0.851, "volume": 14044.0}, {"date": "2025-01-28", "close": 0.85, "volume": 20564.0}, {"date": "2025-01-29", "close": 0.842, "volume": 10377.0}, {"date": "2025-01-30", "close": 0.8336, "volume": 10991.0}, {"date": "2025-01-31", "close": 0.82, "volume": 22355.0}, {"date": "2025-02-03", "close": 0.88, "volume": 8558.0}, {"date": "2025-02-04", "close": 0.995, "volume": 35819.0}, {"date": "2025-02-05", "close": 0.995, "volume": 20811.0}, {"date": "2025-02-06", "close": 0.97, "volume": 6836.0}, {"date": "2025-02-07", "close": 0.97, "volume": 12262.0}, {"date": "2025-02-10", "close": 1.04, "volume": 43183.0}, {"date": "2025-02-11", "close": 0.9999, "volume": 29399.0}, {"date": "2025-02-12", "close": 1.01, "volume": 18610.0}, {"date": "2025-02-13", "close": 0.962, "volume": 62715.0}, {"date": "2025-02-14", "close": 0.9001, "volume": 15141.0}, {"date": "2025-02-18", "close": 0.853, "volume": 28172.0}, {"date": "2025-02-19", "close": 0.9174, "volume": 10220.0}, {"date": "2025-02-20", "close": 0.9, "volume": 3509.0}, {"date": "2025-02-21", "close": 0.9049, "volume": 17403.0}, {"date": "2025-02-24", "close": 0.87, "volume": 144232.0}, {"date": "2025-02-25", "close": 0.8995, "volume": 71577.0}, {"date": "2025-02-26", "close": 0.8604, "volume": 7207.0}, {"date": "2025-02-27", "close": 0.9188, "volume": 3915.0}, {"date": "2025-02-28", "close": 0.89, "volume": 3455.0}, {"date": "2025-03-03", "close": 0.889, "volume": 12243.0}, {"date": "2025-03-04", "close": 0.88, "volume": 7439.0}, {"date": "2025-03-05", "close": 0.8301, "volume": 11042.0}, {"date": "2025-03-06", "close": 0.84, "volume": 7927.0}, {"date": "2025-03-07", "close": 0.8501, "volume": 1477.0}, {"date": "2025-03-10", "close": 0.86, "volume": 29571.0}, {"date": "2025-03-11", "close": 0.865, "volume": 4475.0}, {"date": "2025-03-12", "close": 0.86, "volume": 2911.0}, {"date": "2025-03-13", "close": 0.9499, "volume": 20269.0}, {"date": "2025-03-14", "close": 1.0, "volume": 41533.0}, {"date": "2025-03-17", "close": 0.9308, "volume": 17610.0}, {"date": "2025-03-18", "close": 0.9988, "volume": 45490.0}, {"date": "2025-03-19", "close": 1.0487, "volume": 78407.0}, {"date": "2025-03-20", "close": 0.9415, "volume": 27012.0}, {"date": "2025-03-21", "close": 0.92, "volume": 6822.0}, {"date": "2025-03-24", "close": 0.9257, "volume": 8546.0}, {"date": "2025-03-25", "close": 0.95, "volume": 12678.0}, {"date": "2025-03-26", "close": 0.92, "volume": 1845.0}, {"date": "2025-03-27", "close": 1.01, "volume": 52744.0}, {"date": "2025-03-28", "close": 0.88, "volume": 16969.0}, {"date": "2025-03-31", "close": 0.93, "volume": 12581.0}, {"date": "2025-04-01", "close": 0.95, "volume": 12064.0}, {"date": "2025-04-02", "close": 0.94, "volume": 17139.0}, {"date": "2025-04-03", "close": 0.88, "volume": 3636.0}, {"date": "2025-04-04", "close": 0.8702, "volume": 18070.0}, {"date": "2025-04-07", "close": 0.8502, "volume": 7416.0}, {"date": "2025-04-08", "close": 0.851, "volume": 10488.0}, {"date": "2025-04-09", "close": 0.8501, "volume": 14022.0}, {"date": "2025-04-10", "close": 0.81, "volume": 61319.0}, {"date": "2025-04-11", "close": 0.6993, "volume": 179933.0}, {"date": "2025-04-14", "close": 0.8008, "volume": 54851.0}, {"date": "2025-04-15", "close": 0.92, "volume": 35406.0}, {"date": "2025-04-16", "close": 0.98, "volume": 34110.0}, {"date": "2025-04-17", "close": 0.8652, "volume": 81765.0}, {"date": "2025-04-21", "close": 0.8, "volume": 42312.0}, {"date": "2025-04-22", "close": 0.9, "volume": 11322.0}, {"date": "2025-04-23", "close": 1.0285, "volume": 100107.0}, {"date": "2025-04-24", "close": 0.922, "volume": 39214.0}, {"date": "2025-04-25", "close": 0.8901, "volume": 9408.0}, {"date": "2025-04-28", "close": 0.96, "volume": 8556.0}, {"date": "2025-04-29", "close": 0.895, "volume": 13778.0}, {"date": "2025-04-30", "close": 0.9351, "volume": 10388.0}, {"date": "2025-05-01", "close": 0.98, "volume": 19481.0}, {"date": "2025-05-02", "close": 0.9194, "volume": 23495.0}, {"date": "2025-05-05", "close": 0.9194, "volume": 4430.0}, {"date": "2025-05-06", "close": 0.93, "volume": 7559.0}, {"date": "2025-05-07", "close": 0.93, "volume": 3462.0}, {"date": "2025-05-08", "close": 0.92, "volume": 20513.0}, {"date": "2025-05-09", "close": 0.88, "volume": 71670.0}, {"date": "2025-05-12", "close": 0.96, "volume": 89506.0}, {"date": "2025-05-13", "close": 0.9486, "volume": 49206.0}, {"date": "2025-05-14", "close": 1.03, "volume": 61868.0}, {"date": "2025-05-15", "close": 0.8804, "volume": 90676.0}, {"date": "2025-05-16", "close": 0.94, "volume": 8498.0}, {"date": "2025-05-19", "close": 0.9716, "volume": 21047.0}, {"date": "2025-05-20", "close": 0.94, "volume": 12649.0}, {"date": "2025-05-21", "close": 0.924, "volume": 17779.0}, {"date": "2025-05-22", "close": 0.8823, "volume": 5540.0}, {"date": "2025-05-23", "close": 1.05, "volume": 221828.0}, {"date": "2025-05-27", "close": 0.9406, "volume": 180725.0}, {"date": "2025-05-28", "close": 0.941, "volume": 39131.0}, {"date": "2025-05-29", "close": 0.98, "volume": 43561.0}, {"date": "2025-05-30", "close": 0.99, "volume": 19703.0}, {"date": "2025-06-02", "close": 1.0, "volume": 45682.0}, {"date": "2025-06-03", "close": 0.995, "volume": 31693.0}, {"date": "2025-06-04", "close": 0.995, "volume": 21468.0}, {"date": "2025-06-05", "close": 0.935, "volume": 32989.0}, {"date": "2025-06-06", "close": 0.95, "volume": 16445.0}, {"date": "2025-06-09", "close": 0.94, "volume": 3192.0}, {"date": "2025-06-10", "close": 0.92, "volume": 26329.0}, {"date": "2025-06-11", "close": 0.948, "volume": 4949.0}, {"date": "2025-06-12", "close": 0.9479, "volume": 7574.0}, {"date": "2025-06-13", "close": 0.869, "volume": 57753.0}, {"date": "2025-06-16", "close": 0.8925, "volume": 12946.0}, {"date": "2025-06-17", "close": 0.88, "volume": 19039.0}, {"date": "2025-06-18", "close": 0.91, "volume": 13905.0}, {"date": "2025-06-20", "close": 0.905, "volume": 22737.0}, {"date": "2025-06-23", "close": 0.812, "volume": 69663.0}, {"date": "2025-06-24", "close": 0.8344, "volume": 5819.0}, {"date": "2025-06-25", "close": 0.8705, "volume": 68110.0}, {"date": "2025-06-26", "close": 0.8275, "volume": 55258.0}, {"date": "2025-06-27", "close": 0.8, "volume": 59026.0}, {"date": "2025-06-30", "close": 0.809, "volume": 18097.0}, {"date": "2025-07-01", "close": 0.8621, "volume": 18409.0}, {"date": "2025-07-02", "close": 0.8873, "volume": 42766.0}, {"date": "2025-07-03", "close": 0.8512, "volume": 15049.0}, {"date": "2025-07-07", "close": 0.8178, "volume": 43193.0}, {"date": "2025-07-08", "close": 0.97, "volume": 100164.0}, {"date": "2025-07-09", "close": 0.9, "volume": 29734.0}, {"date": "2025-07-10", "close": 0.86, "volume": 13912.0}, {"date": "2025-07-11", "close": 0.87, "volume": 3337.0}, {"date": "2025-07-14", "close": 0.871, "volume": 14417.0}, {"date": "2025-07-15", "close": 0.856, "volume": 19548.0}, {"date": "2025-07-16", "close": 0.846, "volume": 13166.0}, {"date": "2025-07-17", "close": 0.8612, "volume": 12740.0}, {"date": "2025-07-18", "close": 0.9, "volume": 38834.0}, {"date": "2025-07-21", "close": 0.8695, "volume": 29781.0}, {"date": "2025-07-22", "close": 0.8649, "volume": 10462.0}, {"date": "2025-07-23", "close": 0.87, "volume": 68230.0}, {"date": "2025-07-24", "close": 0.89, "volume": 35899.0}, {"date": "2025-07-25", "close": 0.8701, "volume": 9792.0}, {"date": "2025-07-28", "close": 0.865, "volume": 4800.0}, {"date": "2025-07-29", "close": 0.864, "volume": 18485.0}, {"date": "2025-07-30", "close": 0.8399, "volume": 10787.0}, {"date": "2025-07-31", "close": 0.8396, "volume": 37333.0}, {"date": "2025-08-01", "close": 0.7937, "volume": 20461.0}, {"date": "2025-08-04", "close": 0.85, "volume": 46450.0}, {"date": "2025-08-05", "close": 0.795, "volume": 37128.0}, {"date": "2025-08-06", "close": 0.8159, "volume": 24769.0}, {"date": "2025-08-07", "close": 0.8074, "volume": 1031.0}, {"date": "2025-08-08", "close": 0.828, "volume": 105437.0}, {"date": "2025-08-11", "close": 0.828, "volume": 11997.0}, {"date": "2025-08-12", "close": 0.7924, "volume": 2225.0}, {"date": "2025-08-13", "close": 0.7821, "volume": 34035.0}, {"date": "2025-08-14", "close": 0.7817, "volume": 8932.0}, {"date": "2025-08-15", "close": 0.76, "volume": 5370.0}, {"date": "2025-08-18", "close": 0.746, "volume": 12690.0}, {"date": "2025-08-19", "close": 0.75, "volume": 2588.0}, {"date": "2025-08-20", "close": 0.7461, "volume": 1614.0}, {"date": "2025-08-21", "close": 0.7461, "volume": null}, {"date": "2025-08-22", "close": 0.7509, "volume": 13357.0}, {"date": "2025-08-25", "close": 0.7607, "volume": 13165.0}, {"date": "2025-08-26", "close": 0.7607, "volume": 29130.0}, {"date": "2025-08-27", "close": 0.729, "volume": 85191.0}, {"date": "2025-08-28", "close": 0.6865, "volume": 18661.0}, {"date": "2025-08-29", "close": 0.6425, "volume": 102938.0}, {"date": "2025-09-02", "close": 0.6845, "volume": 4716.0}, {"date": "2025-09-03", "close": 0.6536, "volume": 14233.0}, {"date": "2025-09-04", "close": 0.6671, "volume": 24824.0}, {"date": "2025-09-05", "close": 0.68, "volume": 43512.0}, {"date": "2025-09-08", "close": 0.74, "volume": 84724.0}, {"date": "2025-09-09", "close": 0.6998, "volume": 62352.0}, {"date": "2025-09-10", "close": 0.704, "volume": 49863.0}, {"date": "2025-09-11", "close": 0.75, "volume": 34427.0}, {"date": "2025-09-12", "close": 0.728, "volume": 44678.0}, {"date": "2025-09-15", "close": 0.7499, "volume": 51264.0}, {"date": "2025-09-16", "close": 0.73, "volume": 45283.0}, {"date": "2025-09-17", "close": 0.75, "volume": 37472.0}, {"date": "2025-09-18", "close": 0.6802, "volume": 53877.0}, {"date": "2025-09-19", "close": 0.718, "volume": 37279.0}, {"date": "2025-09-22", "close": 0.6575, "volume": 67645.0}, {"date": "2025-09-23", "close": 0.6002, "volume": 273956.0}, {"date": "2025-09-24", "close": 0.5448, "volume": 107197.0}, {"date": "2025-09-25", "close": 0.6197, "volume": 116671.0}, {"date": "2025-09-26", "close": 0.58, "volume": 187966.0}, {"date": "2025-09-29", "close": 0.55, "volume": 87901.0}, {"date": "2025-09-30", "close": 0.6491, "volume": 54095.0}, {"date": "2025-10-01", "close": 0.675, "volume": 45157.0}, {"date": "2025-10-02", "close": 0.5901, "volume": 566196.0}, {"date": "2025-10-03", "close": 0.595, "volume": 61895.0}, {"date": "2025-10-06", "close": 0.5746, "volume": 130701.0}, {"date": "2025-10-07", "close": 0.575, "volume": 28625.0}, {"date": "2025-10-08", "close": 0.5675, "volume": 24422.0}, {"date": "2025-10-09", "close": 0.55, "volume": 26297.0}, {"date": "2025-10-10", "close": 0.5005, "volume": 55295.0}, {"date": "2025-10-13", "close": 0.51, "volume": 36233.0}, {"date": "2025-10-14", "close": 0.5275, "volume": 38652.0}, {"date": "2025-10-15", "close": 0.5202, "volume": 7986.0}, {"date": "2025-10-16", "close": 0.5301, "volume": 5496.0}, {"date": "2025-10-17", "close": 0.52, "volume": 41700.0}, {"date": "2025-10-20", "close": 0.544, "volume": 17670.0}, {"date": "2025-10-21", "close": 0.5171, "volume": 12837.0}, {"date": "2025-10-22", "close": 0.51, "volume": 19487.0}, {"date": "2025-10-23", "close": 0.52, "volume": 8576.0}, {"date": "2025-10-24", "close": 0.52, "volume": 5983.0}, {"date": "2025-10-27", "close": 0.5349, "volume": 30619.0}, {"date": "2025-10-28", "close": 0.5163, "volume": 9684.0}, {"date": "2025-10-29", "close": 0.5165, "volume": 907.0}, {"date": "2025-10-30", "close": 0.5398, "volume": 5618.0}, {"date": "2025-10-31", "close": 0.5109, "volume": 12597.0}, {"date": "2025-11-03", "close": 0.4964, "volume": 11989.0}, {"date": "2025-11-04", "close": 0.5148, "volume": 5562.0}, {"date": "2025-11-05", "close": 0.51, "volume": 8139.0}, {"date": "2025-11-06", "close": 0.5, "volume": 26489.0}, {"date": "2025-11-07", "close": 0.4703, "volume": 15859.0}, {"date": "2025-11-10", "close": 0.4694, "volume": 26504.0}, {"date": "2025-11-11", "close": 0.47, "volume": 39747.0}, {"date": "2025-11-12", "close": 0.55, "volume": 138944.0}, {"date": "2025-11-13", "close": 0.65, "volume": 139664.0}, {"date": "2025-11-14", "close": 0.68, "volume": 180577.0}, {"date": "2025-11-17", "close": 0.6502, "volume": 39285.0}, {"date": "2025-11-18", "close": 0.66, "volume": 29948.0}, {"date": "2025-11-19", "close": 0.7193, "volume": 84154.0}, {"date": "2025-11-20", "close": 0.7177, "volume": 14399.0}, {"date": "2025-11-21", "close": 0.71, "volume": 18142.0}, {"date": "2025-11-24", "close": 0.71, "volume": 41307.0}, {"date": "2025-11-25", "close": 0.749, "volume": 28058.0}, {"date": "2025-11-26", "close": 0.6807, "volume": 27025.0}, {"date": "2025-11-28", "close": 0.678, "volume": 7435.0}, {"date": "2025-12-01", "close": 0.6279, "volume": 42074.0}, {"date": "2025-12-02", "close": 0.55, "volume": 27936.0}, {"date": "2025-12-03", "close": 0.62, "volume": 24130.0}, {"date": "2025-12-04", "close": 0.5701, "volume": 19227.0}, {"date": "2025-12-05", "close": 0.5602, "volume": 7659.0}, {"date": "2025-12-08", "close": 0.55, "volume": 22018.0}, {"date": "2025-12-09", "close": 0.545, "volume": 20900.0}, {"date": "2025-12-10", "close": 0.5272, "volume": 5819.0}, {"date": "2025-12-11", "close": 0.59, "volume": 19466.0}, {"date": "2025-12-12", "close": 0.58, "volume": 59195.0}, {"date": "2025-12-15", "close": 0.5744, "volume": 30174.0}, {"date": "2025-12-16", "close": 0.55, "volume": 13853.0}, {"date": "2025-12-17", "close": 0.5875, "volume": 36119.0}, {"date": "2025-12-18", "close": 0.6195, "volume": 44405.0}, {"date": "2025-12-19", "close": 0.6136, "volume": 25527.0}, {"date": "2025-12-22", "close": 0.6101, "volume": 62153.0}, {"date": "2025-12-23", "close": 0.68, "volume": 91183.0}, {"date": "2025-12-24", "close": 0.6489, "volume": 3990.0}, {"date": "2025-12-26", "close": 0.6891, "volume": 67802.0}, {"date": "2025-12-29", "close": 0.74, "volume": 69026.0}, {"date": "2025-12-30", "close": 0.7255, "volume": 27250.0}, {"date": "2025-12-31", "close": 0.695, "volume": 30564.0}, {"date": "2026-01-02", "close": 0.7085, "volume": 16034.0}, {"date": "2026-01-05", "close": 0.74, "volume": 57047.0}, {"date": "2026-01-06", "close": 0.785, "volume": 92127.0}, {"date": "2026-01-07", "close": 0.8099, "volume": 93979.0}, {"date": "2026-01-08", "close": 0.77, "volume": 12852.0}, {"date": "2026-01-09", "close": 0.7959, "volume": 14275.0}, {"date": "2026-01-12", "close": 0.76, "volume": 13855.0}, {"date": "2026-01-13", "close": 0.7401, "volume": 5688.0}, {"date": "2026-01-14", "close": 0.73, "volume": 4401.0}, {"date": "2026-01-15", "close": 0.7201, "volume": 1264.0}, {"date": "2026-01-16", "close": 0.896, "volume": 156800.0}, {"date": "2026-01-20", "close": 1.1, "volume": 591113.0}, {"date": "2026-01-21", "close": 1.16, "volume": 237314.0}, {"date": "2026-01-22", "close": 1.19, "volume": 119290.0}, {"date": "2026-01-23", "close": 1.19, "volume": 60462.0}, {"date": "2026-01-26", "close": 1.12, "volume": 21946.0}, {"date": "2026-01-27", "close": 1.47, "volume": 264939.0}, {"date": "2026-01-28", "close": 1.37, "volume": 270450.0}, {"date": "2026-01-29", "close": 1.3, "volume": 75256.0}, {"date": "2026-01-30", "close": 1.45, "volume": 129704.0}, {"date": "2026-02-02", "close": 1.4, "volume": 68233.0}, {"date": "2026-02-03", "close": 1.42, "volume": 55936.0}, {"date": "2026-02-04", "close": 1.36, "volume": 148716.0}, {"date": "2026-02-05", "close": 1.25, "volume": 212956.0}, {"date": "2026-02-06", "close": 1.225, "volume": 167237.0}, {"date": "2026-02-09", "close": 1.29, "volume": 48850.0}, {"date": "2026-02-10", "close": 1.32, "volume": 30516.0}, {"date": "2026-02-11", "close": 1.27, "volume": 44980.0}, {"date": "2026-02-12", "close": 1.18, "volume": 22451.0}, {"date": "2026-02-13", "close": 1.19, "volume": 28766.0}, {"date": "2026-02-17", "close": 1.26, "volume": 33414.0}, {"date": "2026-02-18", "close": 1.22, "volume": 17210.0}, {"date": "2026-02-19", "close": 1.21, "volume": 3277.0}, {"date": "2026-02-20", "close": 1.2, "volume": 14735.0}, {"date": "2026-02-23", "close": 1.17, "volume": 8380.0}, {"date": "2026-02-24", "close": 1.3, "volume": 145356.0}, {"date": "2026-02-25", "close": 1.34, "volume": 19633.0}, {"date": "2026-02-26", "close": 1.44, "volume": 50890.0}, {"date": "2026-02-27", "close": 1.32, "volume": 71104.0}, {"date": "2026-03-02", "close": 1.26, "volume": 12816.0}, {"date": "2026-03-03", "close": 1.2209, "volume": 18263.0}, {"date": "2026-03-04", "close": 1.16, "volume": 7595.0}, {"date": "2026-03-05", "close": 1.15, "volume": 3033.0}, {"date": "2026-03-06", "close": 1.1588, "volume": 15322.0}, {"date": "2026-03-09", "close": 1.165, "volume": 9740.0}, {"date": "2026-03-10", "close": 1.1571, "volume": 2262.0}, {"date": "2026-03-11", "close": 1.1837, "volume": 16012.0}, {"date": "2026-03-12", "close": 1.2, "volume": 38821.0}, {"date": "2026-03-13", "close": 1.38, "volume": 97992.0}, {"date": "2026-03-16", "close": 1.4441, "volume": 82630.0}, {"date": "2026-03-17", "close": 1.53, "volume": 100543.0}, {"date": "2026-03-18", "close": 1.59, "volume": 108636.0}, {"date": "2026-03-19", "close": 1.47, "volume": 44097.0}, {"date": "2026-03-20", "close": 1.39, "volume": 28454.0}, {"date": "2026-03-23", "close": 1.405, "volume": 4372.0}, {"date": "2026-03-24", "close": 1.36, "volume": 12997.0}, {"date": "2026-03-25", "close": 1.45, "volume": 84435.0}, {"date": "2026-03-26", "close": 1.47, "volume": 94890.0}, {"date": "2026-03-27", "close": 1.34, "volume": 6899.0}, {"date": "2026-03-30", "close": 1.31, "volume": 1674.0}, {"date": "2026-03-31", "close": 1.26, "volume": 9992.0}, {"date": "2026-04-01", "close": 1.28, "volume": 3634.0}, {"date": "2026-04-02", "close": 1.33, "volume": 4708.0}, {"date": "2026-04-06", "close": 1.23, "volume": 73424.0}, {"date": "2026-04-07", "close": 1.26, "volume": 11389.0}, {"date": "2026-04-08", "close": 1.28, "volume": 2520.0}, {"date": "2026-04-09", "close": 1.2693, "volume": 2922.0}, {"date": "2026-04-10", "close": 1.29, "volume": 1512.0}, {"date": "2026-04-13", "close": 1.33, "volume": 7279.0}, {"date": "2026-04-14", "close": 1.26, "volume": 15217.0}, {"date": "2026-04-15", "close": 1.26, "volume": 16611.0}, {"date": "2026-04-16", "close": 1.28, "volume": 9552.0}, {"date": "2026-04-17", "close": 1.18, "volume": 43123.0}, {"date": "2026-04-20", "close": 1.12, "volume": 60217.0}, {"date": "2026-04-21", "close": 1.16, "volume": 492898.0}, {"date": "2026-04-22", "close": 1.25, "volume": 179127.0}, {"date": "2026-04-23", "close": 1.11, "volume": 34042.0}, {"date": "2026-04-24", "close": 1.1, "volume": 28710.0}, {"date": "2026-04-27", "close": 1.1, "volume": 32833.0}, {"date": "2026-04-28", "close": 1.1, "volume": 24718.0}, {"date": "2026-04-29", "close": 1.1, "volume": 2320.0}, {"date": "2026-04-30", "close": 1.1, "volume": 3430.0}, {"date": "2026-05-01", "close": 1.1056, "volume": 11234.0}, {"date": "2026-05-04", "close": 1.1, "volume": 6987.0}, {"date": "2026-05-05", "close": 1.11, "volume": 18027.0}, {"date": "2026-05-06", "close": 1.11, "volume": 3355.0}, {"date": "2026-05-07", "close": 1.1, "volume": 5355.0}, {"date": "2026-05-08", "close": 1.1, "volume": 9900.0}, {"date": "2026-05-11", "close": 1.11, "volume": 19044.0}, {"date": "2026-05-12", "close": 1.09, "volume": 15689.0}, {"date": "2026-05-13", "close": 1.11, "volume": 43149.0}, {"date": "2026-05-14", "close": 1.24, "volume": 76600.0}, {"date": "2026-05-15", "close": 1.15, "volume": 167250.0}, {"date": "2026-05-18", "close": 1.01, "volume": 173152.0}, {"date": "2026-05-19", "close": 1.12, "volume": 154295.0}, {"date": "2026-05-20", "close": 1.18, "volume": 86628.0}, {"date": "2026-05-21", "close": 1.24, "volume": 115127.0}, {"date": "2026-05-22", "close": 1.27, "volume": 58915.0}, {"date": "2026-05-26", "close": 1.36, "volume": 321203.0}, {"date": "2026-05-27", "close": 1.24, "volume": 11148.0}, {"date": "2026-05-28", "close": 1.19, "volume": 4273.0}, {"date": "2026-05-29", "close": 1.18, "volume": 9011.0}, {"date": "2026-06-01", "close": 1.1, "volume": 153222.0}, {"date": "2026-06-02", "close": 1.04, "volume": 26741.0}, {"date": "2026-06-03", "close": 1.21, "volume": 39524.0}, {"date": "2026-06-04", "close": 1.14, "volume": 65591.0}, {"date": "2026-06-05", "close": 1.16, "volume": 26642.0}, {"date": "2026-06-08", "close": 1.16, "volume": 97556.0}, {"date": "2026-06-09", "close": 1.07, "volume": 154639.0}, {"date": "2026-06-10", "close": 1.05, "volume": 154443.0}, {"date": "2026-06-11", "close": 1.05, "volume": 83342.0}, {"date": "2026-06-12", "close": 0.9264, "volume": 117169.0}, {"date": "2026-06-15", "close": 0.87, "volume": 60740.0}, {"date": "2026-06-16", "close": 0.824, "volume": 33701.0}, {"date": "2026-06-17", "close": 0.84, "volume": 72723.0}, {"date": "2026-06-18", "close": 0.8054, "volume": 37495.0}, {"date": "2026-06-22", "close": 0.84, "volume": 574064.0}, {"date": "2026-06-23", "close": 0.9, "volume": 28969.0}, {"date": "2026-06-24", "close": 0.9401, "volume": 45271.0}, {"date": "2026-06-25", "close": 0.9388, "volume": 13302.0}, {"date": "2026-06-26", "close": 0.9434, "volume": 9375.0}, {"date": "2026-06-29", "close": 0.86, "volume": 33873.0}, {"date": "2026-06-30", "close": 0.78, "volume": 50432.0}, {"date": "2026-07-01", "close": 0.8949, "volume": 64992.0}, {"date": "2026-07-02", "close": 0.8672, "volume": 84861.0}, {"date": "2026-07-06", "close": 0.9793, "volume": 70415.0}, {"date": "2026-07-07", "close": 0.9457, "volume": 51641.0}, {"date": "2026-07-08", "close": 0.9641, "volume": 33990.0}, {"date": "2026-07-09", "close": 0.97, "volume": 73895.0}, {"date": "2026-07-10", "close": 1.06, "volume": 44364.0}, {"date": "2026-07-13", "close": 0.98, "volume": 19813.0}, {"date": "2026-07-14", "close": 0.96, "volume": 2051.0}, {"date": "2026-07-15", "close": 0.92, "volume": 4210.0}, {"date": "2026-07-16", "close": 0.86, "volume": 2794.0}, {"date": "2026-07-17", "close": 0.7922, "volume": 9112.0}, {"date": "2026-07-20", "close": 0.77, "volume": 6122.0}, {"date": "2026-07-21", "close": 0.6801, "volume": 46151.0}, {"date": "2026-07-22", "close": 0.69, "volume": 42912.0}, {"date": "2026-07-23", "close": 0.77, "volume": 15074.0}, {"date": "2026-07-24", "close": 0.812, "volume": 16548.0}, {"date": "2026-07-27", "close": 0.8601, "volume": 12385.0}, {"date": "2026-07-28", "close": 0.92, "volume": 8036.0}, {"date": "2026-07-29", "close": 0.9801, "volume": 35195.0}, {"date": "2026-07-30", "close": 0.9973, "volume": 146583.0}, {"date": "2026-07-31", "close": 1.028, "volume": 14071.0}, {"date": "2026-08-03", "close": 1.019, "volume": 16766.0}, {"date": "2026-08-04", "close": 1.0, "volume": 26266.0}, {"date": "2026-08-05", "close": 0.989, "volume": 26835.0}, {"date": "2026-08-06", "close": 0.9114, "volume": 9897.0}, {"date": "2026-08-07", "close": 0.9012, "volume": 3951.0}, {"date": "2026-08-10", "close": 0.82, "volume": 16934.0}, {"date": "2026-08-11", "close": 0.82, "volume": 2693.0}, {"date": "2026-08-12", "close": 0.87, "volume": 46148.0}, {"date": "2026-08-13", "close": 0.92, "volume": 12698.0}, {"date": "2026-08-14", "close": 0.95, "volume": 17548.0}, {"date": "2026-08-17", "close": 0.95, "volume": 35842.0}, {"date": "2026-08-18", "close": 0.95, "volume": 12542.0}, {"date": "2026-08-19", "close": 0.98, "volume": 19060.0}, {"date": "2026-08-20", "close": 0.9366, "volume": 1613.0}, {"date": "2026-08-21", "close": 0.9618, "volume": 13551.0}, {"date": "2026-08-24", "close": 0.9753, "volume": 4117.0}, {"date": "2026-08-25", "close": 1.0, "volume": 9723.0}, {"date": "2026-08-26", "close": 1.0, "volume": 7352.0}, {"date": "2026-08-27", "close": 0.9801, "volume": 26294.0}, {"date": "2026-08-28", "close": 1.0, "volume": 585.0}, {"date": "2026-08-31", "close": 1.0, "volume": 4775.0}, {"date": "2026-09-01", "close": 1.0, "volume": 954.0}, {"date": "2026-09-02", "close": 0.954, "volume": 5151.0}, {"date": "2026-09-03", "close": 0.87, "volume": 652584.0}, {"date": "2026-09-04", "close": 1.048, "volume": 62238.0}, {"date": "2026-09-08", "close": 0.7988, "volume": 80618.0}, {"date": "2026-09-09", "close": 0.778, "volume": 44794.0}, {"date": "2026-09-10", "close": 0.7899, "volume": 8616.0}, {"date": "2026-09-11", "close": 0.7, "volume": 45157.0}, {"date": "2026-09-14", "close": 0.73, "volume": 5920.0}, {"date": "2026-09-15", "close": 0.69, "volume": 18273.0}, {"date": "2026-09-16", "close": 0.6832, "volume": 27221.0}, {"date": "2026-09-17", "close": 0.68, "volume": 5978.0}, {"date": "2026-09-18", "close": 0.69, "volume": 11522.0}, {"date": "2026-09-21", "close": 0.73, "volume": 7904.0}, {"date": "2026-09-22", "close": 0.6448, "volume": 56830.0}], "refreshing": true}