{"ticker": "SLQT", "overview": {"cik": "1794783", "ticker": "SLQT", "name": "SelectQuote, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001970", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001794783-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001794783-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001794783-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001794783-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089162", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001794783-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001794783-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001794783-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000082", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001794783-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001794783-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001794783-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001794783-25-000112", "price_sensitive": true}, {"form": "4", "date": "2025-11-13", "title": "FORM 4", "accession": "0001794783-25-000110", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "FORM 4", "accession": "0001794783-25-000109", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "SLQT", "has_prices": true, "as_of": "2026-07-24", "last": 0.645, "prev_close": 0.6924, "change": -0.0474, "change_pct": -0.06845753899480068, "session_volume": 988615.0, "vwap_5": 0.6959387960625912, "vwap_20": 0.7887291630114813, "vwap_60": 0.9911862473335094, "vwap_250": 1.3810626176448337, "high_52w": 2.13, "low_52w": 0.5928, "avg_volume_20": 1922212.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001794783-26-000041", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Daniel Allen Boulware", "who_key": "Boulware Daniel Allen", "role": "GENERAL COUNSEL AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68656.023, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804666/000179478326000041/0001794783-26-000041-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000042", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "William Thomas Grant III", "who_key": "Grant William Thomas III", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130457.574, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804642/000179478326000042/0001794783-26-000042-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000043", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Robert Clay Grant", "who_key": "Grant Robert Clay", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145992.186, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804765/000179478326000043/0001794783-26-000043-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000044", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Joshua Brandon Matthews", "who_key": "Matthews Joshua Brandon", "role": "President, SelectQuote Senior", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989766/000179478326000044/0001794783-26-000044-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000045", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Timothy Robert Danker", "who_key": "Danker Timothy Robert", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 208848.501, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804636/000179478326000045/0001794783-26-000045-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000046", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Stephanie D. Fisher", "who_key": "Fisher Stephanie D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18091.593, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794783/000179478326000046/0001794783-26-000046-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000047", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Sarah Taylor Anderson", "who_key": "Anderson Sarah Taylor", "role": "(See Remarks)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18592.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989765/000179478326000047/0001794783-26-000047-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001794783-26-000048", "src": "INSIDERS", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "Ryan Moore Clement", "who_key": "Clement Ryan Moore", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60307.551, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on SLQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931419/000179478326000048/0001794783-26-000048-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "13DG-0002012383-26-001970", "src": "13DG", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.2% passive stake in SLQT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001970-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001970", "src": "13DG", "ticker": "SLQT", "cik": "1794783", "company": "SelectQuote, Inc.", "company_raw": "SelectQuote, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.2% passive stake in SLQT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001970-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180886}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SelectQuote, Inc. Common Stock", "new_value": "SelectQuote, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001794783", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001794783", "applied": 1, "detected_at": "2026-10-27T18:07:20.102774"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001794783-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001970", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001794783-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001794783-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001794783-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001794783-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089162", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001794783-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001794783-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001794783-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000082", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001794783-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001794783-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001794783-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001794783-25-000112", "price_sensitive": true}, {"form": "4", "date": "2025-11-13", "title": "FORM 4", "accession": "0001794783-25-000110", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "FORM 4", "accession": "0001794783-25-000109", "price_sensitive": false}], "performance": {"ticker": "SLQT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.28, "volume": 855648.0}, {"date": "2021-07-28", "close": 17.79, "volume": 650363.0}, {"date": "2021-07-29", "close": 18.11, "volume": 687783.0}, {"date": "2021-07-30", "close": 17.8, "volume": 585824.0}, {"date": "2021-08-02", "close": 18.01, "volume": 940466.0}, {"date": "2021-08-03", "close": 17.92, "volume": 791899.0}, {"date": "2021-08-04", "close": 17.78, "volume": 450147.0}, {"date": "2021-08-05", "close": 17.83, "volume": 382364.0}, {"date": "2021-08-06", "close": 18.29, "volume": 918555.0}, {"date": "2021-08-09", "close": 18.1, "volume": 530680.0}, {"date": "2021-08-10", "close": 17.52, "volume": 788590.0}, {"date": "2021-08-11", "close": 17.28, "volume": 944553.0}, {"date": "2021-08-12", "close": 13.87, "volume": 4616091.0}, {"date": "2021-08-13", "close": 13.7, "volume": 1579263.0}, {"date": "2021-08-16", "close": 14.01, "volume": 1337979.0}, {"date": "2021-08-17", "close": 13.82, "volume": 1253580.0}, {"date": "2021-08-18", "close": 13.56, "volume": 798427.0}, {"date": "2021-08-19", "close": 13.08, "volume": 1194220.0}, {"date": "2021-08-20", "close": 13.35, "volume": 1234132.0}, {"date": "2021-08-23", "close": 13.67, "volume": 1219306.0}, {"date": "2021-08-24", "close": 14.25, "volume": 1877963.0}, {"date": "2021-08-25", "close": 14.35, "volume": 1967324.0}, {"date": "2021-08-26", "close": 7.89, "volume": 31438900.0}, {"date": "2021-08-27", "close": 8.35, "volume": 13034750.0}, {"date": "2021-08-30", "close": 8.89, "volume": 7188967.0}, {"date": "2021-08-31", "close": 9.55, "volume": 7098532.0}, {"date": "2021-09-01", "close": 10.89, "volume": 8885915.0}, {"date": "2021-09-02", "close": 11.2, "volume": 5848654.0}, {"date": "2021-09-03", "close": 12.07, "volume": 7147694.0}, {"date": "2021-09-07", "close": 12.53, "volume": 5782550.0}, {"date": "2021-09-08", "close": 12.2, "volume": 7102592.0}, {"date": "2021-09-09", "close": 13.14, "volume": 4735342.0}, {"date": "2021-09-10", "close": 13.01, "volume": 3435116.0}, {"date": "2021-09-13", "close": 13.36, "volume": 3584413.0}, {"date": "2021-09-14", "close": 13.83, "volume": 4554372.0}, {"date": "2021-09-15", "close": 14.06, "volume": 2914122.0}, {"date": "2021-09-16", "close": 14.2, "volume": 3512003.0}, {"date": "2021-09-17", "close": 14.76, "volume": 23156510.0}, {"date": "2021-09-20", "close": 13.46, "volume": 5021143.0}, {"date": "2021-09-21", "close": 14.24, "volume": 3040759.0}, {"date": "2021-09-22", "close": 13.99, "volume": 3825670.0}, {"date": "2021-09-23", "close": 13.42, "volume": 3533669.0}, {"date": "2021-09-24", "close": 13.23, "volume": 1893785.0}, {"date": "2021-09-27", "close": 13.88, "volume": 2492765.0}, {"date": "2021-09-28", "close": 12.7, "volume": 2341208.0}, {"date": "2021-09-29", "close": 12.86, "volume": 1425328.0}, {"date": "2021-09-30", "close": 12.93, "volume": 1056546.0}, {"date": "2021-10-01", "close": 13.07, "volume": 1264251.0}, {"date": "2021-10-04", "close": 12.34, "volume": 1339262.0}, {"date": "2021-10-05", "close": 12.56, "volume": 824630.0}, {"date": "2021-10-06", "close": 12.4, "volume": 677487.0}, {"date": "2021-10-07", "close": 12.73, "volume": 1514128.0}, {"date": "2021-10-08", "close": 12.5, "volume": 839684.0}, {"date": "2021-10-11", "close": 12.63, "volume": 813990.0}, {"date": "2021-10-12", "close": 12.67, "volume": 782933.0}, {"date": "2021-10-13", "close": 13.15, "volume": 883126.0}, {"date": "2021-10-14", "close": 13.57, "volume": 910162.0}, {"date": "2021-10-15", "close": 13.43, "volume": 909742.0}, {"date": "2021-10-18", "close": 13.32, "volume": 850721.0}, {"date": "2021-10-19", "close": 13.47, "volume": 1083276.0}, {"date": "2021-10-20", "close": 13.6, "volume": 2515299.0}, {"date": "2021-10-21", "close": 13.69, "volume": 966728.0}, {"date": "2021-10-22", "close": 13.25, "volume": 797222.0}, {"date": "2021-10-25", "close": 13.48, "volume": 813906.0}, {"date": "2021-10-26", "close": 13.26, "volume": 595188.0}, {"date": "2021-10-27", "close": 12.85, "volume": 650150.0}, {"date": "2021-10-28", "close": 13.4, "volume": 826788.0}, {"date": "2021-10-29", "close": 13.29, "volume": 646856.0}, {"date": "2021-11-01", "close": 13.97, "volume": 1625897.0}, {"date": "2021-11-02", "close": 13.55, "volume": 1009245.0}, {"date": "2021-11-03", "close": 13.85, "volume": 1095533.0}, {"date": "2021-11-04", "close": 13.08, "volume": 1240857.0}, {"date": "2021-11-05", "close": 10.76, "volume": 7477786.0}, {"date": "2021-11-08", "close": 11.31, "volume": 4142873.0}, {"date": "2021-11-09", "close": 11.38, "volume": 1921190.0}, {"date": "2021-11-10", "close": 11.41, "volume": 2261509.0}, {"date": "2021-11-11", "close": 11.09, "volume": 1041680.0}, {"date": "2021-11-12", "close": 10.81, "volume": 1138928.0}, {"date": "2021-11-15", "close": 10.6, "volume": 1229670.0}, {"date": "2021-11-16", "close": 10.9, "volume": 971047.0}, {"date": "2021-11-17", "close": 10.52, "volume": 1429731.0}, {"date": "2021-11-18", "close": 9.81, "volume": 1430816.0}, {"date": "2021-11-19", "close": 9.31, "volume": 1154638.0}, {"date": "2021-11-22", "close": 9.2, "volume": 1760214.0}, {"date": "2021-11-23", "close": 9.27, "volume": 2462193.0}, {"date": "2021-11-24", "close": 9.5, "volume": 5075475.0}, {"date": "2021-11-26", "close": 9.28, "volume": 1583312.0}, {"date": "2021-11-29", "close": 8.79, "volume": 2586492.0}, {"date": "2021-11-30", "close": 9.0, "volume": 2446119.0}, {"date": "2021-12-01", "close": 8.98, "volume": 2609818.0}, {"date": "2021-12-02", "close": 9.3, "volume": 1490053.0}, {"date": "2021-12-03", "close": 8.82, "volume": 2229741.0}, {"date": "2021-12-06", "close": 9.33, "volume": 2087471.0}, {"date": "2021-12-07", "close": 9.45, "volume": 1949169.0}, {"date": "2021-12-08", "close": 9.59, "volume": 1934052.0}, {"date": "2021-12-09", "close": 9.2, "volume": 1446990.0}, {"date": "2021-12-10", "close": 9.06, "volume": 1118277.0}, {"date": "2021-12-13", "close": 8.75, "volume": 917723.0}, {"date": "2021-12-14", "close": 8.68, "volume": 1032227.0}, {"date": "2021-12-15", "close": 8.76, "volume": 1159921.0}, {"date": "2021-12-16", "close": 8.55, "volume": 974676.0}, {"date": "2021-12-17", "close": 9.12, "volume": 2613220.0}, {"date": "2021-12-20", "close": 8.73, "volume": 988336.0}, {"date": "2021-12-21", "close": 8.98, "volume": 1135357.0}, {"date": "2021-12-22", "close": 9.14, "volume": 713641.0}, {"date": "2021-12-23", "close": 9.38, "volume": 662524.0}, {"date": "2021-12-27", "close": 9.31, "volume": 643113.0}, {"date": "2021-12-28", "close": 9.09, "volume": 526130.0}, {"date": "2021-12-29", "close": 8.89, "volume": 660645.0}, {"date": "2021-12-30", "close": 9.27, "volume": 756288.0}, {"date": "2021-12-31", "close": 9.06, "volume": 795276.0}, {"date": "2022-01-03", "close": 9.41, "volume": 1127594.0}, {"date": "2022-01-04", "close": 9.01, "volume": 2444808.0}, {"date": "2022-01-05", "close": 8.48, "volume": 1242018.0}, {"date": "2022-01-06", "close": 7.73, "volume": 3915337.0}, {"date": "2022-01-07", "close": 8.11, "volume": 3532037.0}, {"date": "2022-01-10", "close": 8.72, "volume": 1738566.0}, {"date": "2022-01-11", "close": 8.85, "volume": 1120705.0}, {"date": "2022-01-12", "close": 8.81, "volume": 889011.0}, {"date": "2022-01-13", "close": 8.41, "volume": 603658.0}, {"date": "2022-01-14", "close": 8.27, "volume": 981428.0}, {"date": "2022-01-18", "close": 7.67, "volume": 1660968.0}, {"date": "2022-01-19", "close": 7.69, "volume": 1610428.0}, {"date": "2022-01-20", "close": 7.7, "volume": 1102961.0}, {"date": "2022-01-21", "close": 7.39, "volume": 2067441.0}, {"date": "2022-01-24", "close": 7.77, "volume": 1937004.0}, {"date": "2022-01-25", "close": 7.44, "volume": 1042530.0}, {"date": "2022-01-26", "close": 7.15, "volume": 1002403.0}, {"date": "2022-01-27", "close": 6.86, "volume": 1606375.0}, {"date": "2022-01-28", "close": 7.14, "volume": 1802926.0}, {"date": "2022-01-31", "close": 7.39, "volume": 1440706.0}, {"date": "2022-02-01", "close": 7.48, "volume": 1732360.0}, {"date": "2022-02-02", "close": 7.2, "volume": 1538779.0}, {"date": "2022-02-03", "close": 6.56, "volume": 2023901.0}, {"date": "2022-02-04", "close": 6.62, "volume": 2887156.0}, {"date": "2022-02-07", "close": 6.53, "volume": 5260303.0}, {"date": "2022-02-08", "close": 3.44, "volume": 36661520.0}, {"date": "2022-02-09", "close": 3.33, "volume": 10763410.0}, {"date": "2022-02-10", "close": 3.27, "volume": 6875780.0}, {"date": "2022-02-11", "close": 2.95, "volume": 3633563.0}, {"date": "2022-02-14", "close": 2.82, "volume": 3461836.0}, {"date": "2022-02-15", "close": 2.88, "volume": 4769165.0}, {"date": "2022-02-16", "close": 3.07, "volume": 3560807.0}, {"date": "2022-02-17", "close": 2.78, "volume": 3786452.0}, {"date": "2022-02-18", "close": 3.02, "volume": 4032789.0}, {"date": "2022-02-22", "close": 2.88, "volume": 2744844.0}, {"date": "2022-02-23", "close": 2.72, "volume": 2791625.0}, {"date": "2022-02-24", "close": 2.93, "volume": 2553286.0}, {"date": "2022-02-25", "close": 2.99, "volume": 2164447.0}, {"date": "2022-02-28", "close": 3.11, "volume": 2141811.0}, {"date": "2022-03-01", "close": 2.8, "volume": 3079099.0}, {"date": "2022-03-02", "close": 2.76, "volume": 4737580.0}, {"date": "2022-03-03", "close": 2.5, "volume": 3213945.0}, {"date": "2022-03-04", "close": 2.48, "volume": 1361656.0}, {"date": "2022-03-07", "close": 2.28, "volume": 2647657.0}, {"date": "2022-03-08", "close": 2.47, "volume": 2623131.0}, {"date": "2022-03-09", "close": 2.64, "volume": 2418293.0}, {"date": "2022-03-10", "close": 2.51, "volume": 2247815.0}, {"date": "2022-03-11", "close": 2.23, "volume": 1350875.0}, {"date": "2022-03-14", "close": 2.02, "volume": 1391682.0}, {"date": "2022-03-15", "close": 2.39, "volume": 2448947.0}, {"date": "2022-03-16", "close": 2.62, "volume": 3392613.0}, {"date": "2022-03-17", "close": 2.9, "volume": 3915019.0}, {"date": "2022-03-18", "close": 2.99, "volume": 4094455.0}, {"date": "2022-03-21", "close": 2.95, "volume": 2802360.0}, {"date": "2022-03-22", "close": 3.12, "volume": 2241130.0}, {"date": "2022-03-23", "close": 3.06, "volume": 1618691.0}, {"date": "2022-03-24", "close": 2.87, "volume": 1604844.0}, {"date": "2022-03-25", "close": 2.92, "volume": 1112680.0}, {"date": "2022-03-28", "close": 2.89, "volume": 1159754.0}, {"date": "2022-03-29", "close": 3.13, "volume": 1756671.0}, {"date": "2022-03-30", "close": 2.9, "volume": 1000865.0}, {"date": "2022-03-31", "close": 2.79, "volume": 1123787.0}, {"date": "2022-04-01", "close": 2.74, "volume": 1587201.0}, {"date": "2022-04-04", "close": 2.74, "volume": 1332988.0}, {"date": "2022-04-05", "close": 2.56, "volume": 1464353.0}, {"date": "2022-04-06", "close": 2.43, "volume": 1240067.0}, {"date": "2022-04-07", "close": 2.44, "volume": 1251344.0}, {"date": "2022-04-08", "close": 2.29, "volume": 1289929.0}, {"date": "2022-04-11", "close": 2.23, "volume": 1168552.0}, {"date": "2022-04-12", "close": 2.19, "volume": 1151697.0}, {"date": "2022-04-13", "close": 2.18, "volume": 894100.0}, {"date": "2022-04-14", "close": 2.12, "volume": 1382852.0}, {"date": "2022-04-18", "close": 2.08, "volume": 1731109.0}, {"date": "2022-04-19", "close": 2.09, "volume": 922057.0}, {"date": "2022-04-20", "close": 2.07, "volume": 1150111.0}, {"date": "2022-04-21", "close": 1.98, "volume": 1741621.0}, {"date": "2022-04-22", "close": 1.97, "volume": 1347714.0}, {"date": "2022-04-25", "close": 2.1, "volume": 1580243.0}, {"date": "2022-04-26", "close": 2.08, "volume": 1806081.0}, {"date": "2022-04-27", "close": 2.13, "volume": 1809213.0}, {"date": "2022-04-28", "close": 2.32, "volume": 1876502.0}, {"date": "2022-04-29", "close": 2.06, "volume": 1551724.0}, {"date": "2022-05-02", "close": 2.22, "volume": 1922392.0}, {"date": "2022-05-03", "close": 2.2, "volume": 1322835.0}, {"date": "2022-05-04", "close": 2.4, "volume": 2503815.0}, {"date": "2022-05-05", "close": 2.63, "volume": 6300060.0}, {"date": "2022-05-06", "close": 2.58, "volume": 2080724.0}, {"date": "2022-05-09", "close": 2.39, "volume": 2031860.0}, {"date": "2022-05-10", "close": 2.41, "volume": 1745704.0}, {"date": "2022-05-11", "close": 2.39, "volume": 1955688.0}, {"date": "2022-05-12", "close": 2.72, "volume": 2133207.0}, {"date": "2022-05-13", "close": 3.1, "volume": 2867885.0}, {"date": "2022-05-16", "close": 2.87, "volume": 1854407.0}, {"date": "2022-05-17", "close": 2.98, "volume": 1624491.0}, {"date": "2022-05-18", "close": 2.74, "volume": 1734381.0}, {"date": "2022-05-19", "close": 2.77, "volume": 1519099.0}, {"date": "2022-05-20", "close": 2.48, "volume": 1863488.0}, {"date": "2022-05-23", "close": 2.53, "volume": 1698524.0}, {"date": "2022-05-24", "close": 2.45, "volume": 1294709.0}, {"date": "2022-05-25", "close": 2.61, "volume": 1018298.0}, {"date": "2022-05-26", "close": 2.99, "volume": 1679870.0}, {"date": "2022-05-27", "close": 3.07, "volume": 1909397.0}, {"date": "2022-05-31", "close": 2.92, "volume": 2348329.0}, {"date": "2022-06-01", "close": 2.88, "volume": 1162420.0}, {"date": "2022-06-02", "close": 3.06, "volume": 1140733.0}, {"date": "2022-06-03", "close": 2.89, "volume": 773284.0}, {"date": "2022-06-06", "close": 3.02, "volume": 1384753.0}, {"date": "2022-06-07", "close": 3.06, "volume": 1274317.0}, {"date": "2022-06-08", "close": 2.99, "volume": 872903.0}, {"date": "2022-06-09", "close": 2.88, "volume": 822092.0}, {"date": "2022-06-10", "close": 2.89, "volume": 1179846.0}, {"date": "2022-06-13", "close": 2.64, "volume": 1643309.0}, {"date": "2022-06-14", "close": 2.47, "volume": 1024135.0}, {"date": "2022-06-15", "close": 2.69, "volume": 1550922.0}, {"date": "2022-06-16", "close": 2.53, "volume": 1383222.0}, {"date": "2022-06-17", "close": 2.56, "volume": 1470098.0}, {"date": "2022-06-21", "close": 2.67, "volume": 1105558.0}, {"date": "2022-06-22", "close": 2.73, "volume": 885634.0}, {"date": "2022-06-23", "close": 2.98, "volume": 1160704.0}, {"date": "2022-06-24", "close": 3.18, "volume": 4426480.0}, {"date": "2022-06-27", "close": 2.89, "volume": 1079382.0}, {"date": "2022-06-28", "close": 2.71, "volume": 813733.0}, {"date": "2022-06-29", "close": 2.5, "volume": 1167657.0}, {"date": "2022-06-30", "close": 2.48, "volume": 1125497.0}, {"date": "2022-07-01", "close": 2.48, "volume": 1056727.0}, {"date": "2022-07-05", "close": 2.53, "volume": 1650374.0}, {"date": "2022-07-06", "close": 2.33, "volume": 1080957.0}, {"date": "2022-07-07", "close": 2.4, "volume": 1100472.0}, {"date": "2022-07-08", "close": 2.35, "volume": 909442.0}, {"date": "2022-07-11", "close": 2.19, "volume": 1010336.0}, {"date": "2022-07-12", "close": 2.1, "volume": 1588553.0}, {"date": "2022-07-13", "close": 1.97, "volume": 1420272.0}, {"date": "2022-07-14", "close": 1.92, "volume": 974449.0}, {"date": "2022-07-15", "close": 1.97, "volume": 947972.0}, {"date": "2022-07-18", "close": 1.95, "volume": 1004042.0}, {"date": "2022-07-19", "close": 1.99, "volume": 1107909.0}, {"date": "2022-07-20", "close": 1.95, "volume": 1640936.0}, {"date": "2022-07-21", "close": 1.89, "volume": 1018962.0}, {"date": "2022-07-22", "close": 1.8, "volume": 1236392.0}, {"date": "2022-07-25", "close": 1.81, "volume": 987949.0}, {"date": "2022-07-26", "close": 1.72, "volume": 1027990.0}, {"date": "2022-07-27", "close": 1.75, "volume": 1280045.0}, {"date": "2022-07-28", "close": 1.85, "volume": 4304252.0}, {"date": "2022-07-29", "close": 1.84, "volume": 1685501.0}, {"date": "2022-08-01", "close": 1.8, "volume": 1343808.0}, {"date": "2022-08-02", "close": 1.88, "volume": 2741419.0}, {"date": "2022-08-03", "close": 1.8, "volume": 2666478.0}, {"date": "2022-08-04", "close": 1.73, "volume": 2392983.0}, {"date": "2022-08-05", "close": 1.77, "volume": 987317.0}, {"date": "2022-08-08", "close": 1.88, "volume": 1698509.0}, {"date": "2022-08-09", "close": 1.91, "volume": 1006501.0}, {"date": "2022-08-10", "close": 1.95, "volume": 1770570.0}, {"date": "2022-08-11", "close": 1.87, "volume": 1675043.0}, {"date": "2022-08-12", "close": 2.11, "volume": 2742699.0}, {"date": "2022-08-15", "close": 2.26, "volume": 1678315.0}, {"date": "2022-08-16", "close": 2.28, "volume": 1821180.0}, {"date": "2022-08-17", "close": 2.06, "volume": 735750.0}, {"date": "2022-08-18", "close": 2.02, "volume": 486209.0}, {"date": "2022-08-19", "close": 1.77, "volume": 1228189.0}, {"date": "2022-08-22", "close": 1.64, "volume": 1195443.0}, {"date": "2022-08-23", "close": 1.69, "volume": 1412310.0}, {"date": "2022-08-24", "close": 1.8, "volume": 740661.0}, {"date": "2022-08-25", "close": 1.87, "volume": 1186547.0}, {"date": "2022-08-26", "close": 1.81, "volume": 1798856.0}, {"date": "2022-08-29", "close": 1.4, "volume": 3801997.0}, {"date": "2022-08-30", "close": 1.26, "volume": 2215529.0}, {"date": "2022-08-31", "close": 1.11, "volume": 3725316.0}, {"date": "2022-09-01", "close": 1.08, "volume": 3604380.0}, {"date": "2022-09-02", "close": 0.9501, "volume": 6405458.0}, {"date": "2022-09-06", "close": 1.11, "volume": 8179739.0}, {"date": "2022-09-07", "close": 1.43, "volume": 15282130.0}, {"date": "2022-09-08", "close": 1.61, "volume": 3757189.0}, {"date": "2022-09-09", "close": 1.43, "volume": 2201225.0}, {"date": "2022-09-12", "close": 1.32, "volume": 2905253.0}, {"date": "2022-09-13", "close": 1.17, "volume": 2375116.0}, {"date": "2022-09-14", "close": 1.16, "volume": 1917024.0}, {"date": "2022-09-15", "close": 1.22, "volume": 3110139.0}, {"date": "2022-09-16", "close": 1.26, "volume": 2317053.0}, {"date": "2022-09-19", "close": 1.27, "volume": 4066039.0}, {"date": "2022-09-20", "close": 1.25, "volume": 2117075.0}, {"date": "2022-09-21", "close": 1.26, "volume": 1285323.0}, {"date": "2022-09-22", "close": 1.08, "volume": 1146981.0}, {"date": "2022-09-23", "close": 1.06, "volume": 1497071.0}, {"date": "2022-09-26", "close": 0.9, "volume": 6170841.0}, {"date": "2022-09-27", "close": 0.9682, "volume": 10265790.0}, {"date": "2022-09-28", "close": 0.8174, "volume": 11962920.0}, {"date": "2022-09-29", "close": 0.7995, "volume": 8665349.0}, {"date": "2022-09-30", "close": 0.73, "volume": 9999812.0}, {"date": "2022-10-03", "close": 0.7792, "volume": 27049540.0}, {"date": "2022-10-04", "close": 0.7502, "volume": 4358033.0}, {"date": "2022-10-05", "close": 0.8121, "volume": 5801748.0}, {"date": "2022-10-06", "close": 0.7377, "volume": 2314941.0}, {"date": "2022-10-07", "close": 0.6911, "volume": 3668304.0}, {"date": "2022-10-10", "close": 0.6548, "volume": 1675426.0}, {"date": "2022-10-11", "close": 0.6449, "volume": 946139.0}, {"date": "2022-10-12", "close": 0.5971, "volume": 2346281.0}, {"date": "2022-10-13", "close": 0.5967, "volume": 1718322.0}, {"date": "2022-10-14", "close": 0.5558, "volume": 1347913.0}, {"date": "2022-10-17", "close": 0.578, "volume": 1277358.0}, {"date": "2022-10-18", "close": 0.5868, "volume": 1558506.0}, {"date": "2022-10-19", "close": 0.546, "volume": 2786554.0}, {"date": "2022-10-20", "close": 0.5298, "volume": 1473795.0}, {"date": "2022-10-21", "close": 0.5285, "volume": 1467340.0}, {"date": "2022-10-24", "close": 0.5312, "volume": 2545033.0}, {"date": "2022-10-25", "close": 0.5667, "volume": 2117404.0}, {"date": "2022-10-26", "close": 0.5898, "volume": 1236922.0}, {"date": "2022-10-27", "close": 0.5617, "volume": 684942.0}, {"date": "2022-10-28", "close": 0.6196, "volume": 2476632.0}, {"date": "2022-10-31", "close": 0.674, "volume": 1282587.0}, {"date": "2022-11-01", "close": 0.6891, "volume": 1274358.0}, {"date": "2022-11-02", "close": 0.6201, "volume": 945350.0}, {"date": "2022-11-03", "close": 0.6356, "volume": 1040264.0}, {"date": "2022-11-04", "close": 0.6789, "volume": 1149433.0}, {"date": "2022-11-07", "close": 0.6599, "volume": 675587.0}, {"date": "2022-11-08", "close": 0.6773, "volume": 793550.0}, {"date": "2022-11-09", "close": 0.6067, "volume": 770479.0}, {"date": "2022-11-10", "close": 0.7852, "volume": 2751048.0}, {"date": "2022-11-11", "close": 0.8874, "volume": 1970971.0}, {"date": "2022-11-14", "close": 0.8159, "volume": 1106927.0}, {"date": "2022-11-15", "close": 0.768, "volume": 784055.0}, {"date": "2022-11-16", "close": 0.7324, "volume": 810896.0}, {"date": "2022-11-17", "close": 0.7295, "volume": 607348.0}, {"date": "2022-11-18", "close": 0.6958, "volume": 568261.0}, {"date": "2022-11-21", "close": 0.6866, "volume": 458451.0}, {"date": "2022-11-22", "close": 0.6581, "volume": 652147.0}, {"date": "2022-11-23", "close": 0.6743, "volume": 626117.0}, {"date": "2022-11-25", "close": 0.6799, "volume": 150490.0}, {"date": "2022-11-28", "close": 0.6857, "volume": 360698.0}, {"date": "2022-11-29", "close": 0.6497, "volume": 1177395.0}, {"date": "2022-11-30", "close": 0.6001, "volume": 3587432.0}, {"date": "2022-12-01", "close": 0.7108, "volume": 1901586.0}, {"date": "2022-12-02", "close": 0.7299, "volume": 828158.0}, {"date": "2022-12-05", "close": 0.617, "volume": 1191005.0}, {"date": "2022-12-06", "close": 0.5733, "volume": 1077466.0}, {"date": "2022-12-07", "close": 0.54, "volume": 1066833.0}, {"date": "2022-12-08", "close": 0.5626, "volume": 667586.0}, {"date": "2022-12-09", "close": 0.5477, "volume": 975587.0}, {"date": "2022-12-12", "close": 0.6132, "volume": 1155905.0}, {"date": "2022-12-13", "close": 0.67, "volume": 862903.0}, {"date": "2022-12-14", "close": 0.701, "volume": 617654.0}, {"date": "2022-12-15", "close": 0.7, "volume": 748203.0}, {"date": "2022-12-16", "close": 0.652, "volume": 832984.0}, {"date": "2022-12-19", "close": 0.6186, "volume": 808146.0}, {"date": "2022-12-20", "close": 0.6443, "volume": 636516.0}, {"date": "2022-12-21", "close": 0.6886, "volume": 392631.0}, {"date": "2022-12-22", "close": 0.6942, "volume": 494587.0}, {"date": "2022-12-23", "close": 0.6495, "volume": 727447.0}, {"date": "2022-12-27", "close": 0.6281, "volume": 1091104.0}, {"date": "2022-12-28", "close": 0.6182, "volume": 452159.0}, {"date": "2022-12-29", "close": 0.6623, "volume": 657065.0}, {"date": "2022-12-30", "close": 0.6719, "volume": 526945.0}, {"date": "2023-01-03", "close": 0.6464, "volume": 466694.0}, {"date": "2023-01-04", "close": 0.6262, "volume": 376501.0}, {"date": "2023-01-05", "close": 0.6975, "volume": 1044497.0}, {"date": "2023-01-06", "close": 0.7596, "volume": 565439.0}, {"date": "2023-01-09", "close": 0.7846, "volume": 717364.0}, {"date": "2023-01-10", "close": 0.8684, "volume": 715343.0}, {"date": "2023-01-11", "close": 0.8601, "volume": 683287.0}, {"date": "2023-01-12", "close": 0.9207, "volume": 634589.0}, {"date": "2023-01-13", "close": 0.9124, "volume": 641296.0}, {"date": "2023-01-17", "close": 0.802, "volume": 912205.0}, {"date": "2023-01-18", "close": 0.714, "volume": 907059.0}, {"date": "2023-01-19", "close": 0.6616, "volume": 925743.0}, {"date": "2023-01-20", "close": 0.6921, "volume": 811874.0}, {"date": "2023-01-23", "close": 0.6922, "volume": 1071723.0}, {"date": "2023-01-24", "close": 0.7198, "volume": 576180.0}, {"date": "2023-01-25", "close": 0.7778, "volume": 927136.0}, {"date": "2023-01-26", "close": 0.7964, "volume": 445530.0}, {"date": "2023-01-27", "close": 0.8076, "volume": 410054.0}, {"date": "2023-01-30", "close": 0.8175, "volume": 610856.0}, {"date": "2023-01-31", "close": 0.8622, "volume": 530322.0}, {"date": "2023-02-01", "close": 0.8487, "volume": 731489.0}, {"date": "2023-02-02", "close": 0.9001, "volume": 786896.0}, {"date": "2023-02-03", "close": 0.8542, "volume": 592566.0}, {"date": "2023-02-06", "close": 0.8605, "volume": 731321.0}, {"date": "2023-02-07", "close": 1.47, "volume": 34585740.0}, {"date": "2023-02-08", "close": 1.51, "volume": 5210851.0}, {"date": "2023-02-09", "close": 2.05, "volume": 43046160.0}, {"date": "2023-02-10", "close": 1.97, "volume": 6513503.0}, {"date": "2023-02-13", "close": 2.06, "volume": 6956178.0}, {"date": "2023-02-14", "close": 2.08, "volume": 2733020.0}, {"date": "2023-02-15", "close": 2.35, "volume": 4848156.0}, {"date": "2023-02-16", "close": 2.25, "volume": 2286214.0}, {"date": "2023-02-17", "close": 2.06, "volume": 1460268.0}, {"date": "2023-02-21", "close": 1.99, "volume": 1423926.0}, {"date": "2023-02-22", "close": 2.21, "volume": 1985016.0}, {"date": "2023-02-23", "close": 2.54, "volume": 3957211.0}, {"date": "2023-02-24", "close": 2.43, "volume": 2614000.0}, {"date": "2023-02-27", "close": 2.39, "volume": 2297725.0}, {"date": "2023-02-28", "close": 2.34, "volume": 1575108.0}, {"date": "2023-03-01", "close": 2.49, "volume": 1715526.0}, {"date": "2023-03-02", "close": 2.52, "volume": 2006863.0}, {"date": "2023-03-03", "close": 2.77, "volume": 1881771.0}, {"date": "2023-03-06", "close": 2.65, "volume": 1636751.0}, {"date": "2023-03-07", "close": 2.72, "volume": 1622987.0}, {"date": "2023-03-08", "close": 2.67, "volume": 1803661.0}, {"date": "2023-03-09", "close": 2.42, "volume": 1678622.0}, {"date": "2023-03-10", "close": 2.21, "volume": 1536773.0}, {"date": "2023-03-13", "close": 2.17, "volume": 1471894.0}, {"date": "2023-03-14", "close": 2.1, "volume": 1433872.0}, {"date": "2023-03-15", "close": 2.06, "volume": 1186729.0}, {"date": "2023-03-16", "close": 1.98, "volume": 1710843.0}, {"date": "2023-03-17", "close": 1.76, "volume": 2056558.0}, {"date": "2023-03-20", "close": 1.58, "volume": 1647753.0}, {"date": "2023-03-21", "close": 1.86, "volume": 1949141.0}, {"date": "2023-03-22", "close": 1.8, "volume": 1360666.0}, {"date": "2023-03-23", "close": 1.77, "volume": 850762.0}, {"date": "2023-03-24", "close": 1.81, "volume": 897823.0}, {"date": "2023-03-27", "close": 1.86, "volume": 739926.0}, {"date": "2023-03-28", "close": 1.91, "volume": 837784.0}, {"date": "2023-03-29", "close": 2.07, "volume": 1029159.0}, {"date": "2023-03-30", "close": 2.1, "volume": 731252.0}, {"date": "2023-03-31", "close": 2.17, "volume": 1465998.0}, {"date": "2023-04-03", "close": 2.12, "volume": 834601.0}, {"date": "2023-04-04", "close": 1.93, "volume": 706305.0}, {"date": "2023-04-05", "close": 1.92, "volume": 699538.0}, {"date": "2023-04-06", "close": 1.92, "volume": 419026.0}, {"date": "2023-04-10", "close": 1.92, "volume": 432484.0}, {"date": "2023-04-11", "close": 1.95, "volume": 784960.0}, {"date": "2023-04-12", "close": 1.83, "volume": 532006.0}, {"date": "2023-04-13", "close": 1.93, "volume": 661522.0}, {"date": "2023-04-14", "close": 1.84, "volume": 526730.0}, {"date": "2023-04-17", "close": 1.97, "volume": 723280.0}, {"date": "2023-04-18", "close": 2.0, "volume": 735791.0}, {"date": "2023-04-19", "close": 2.11, "volume": 649906.0}, {"date": "2023-04-20", "close": 1.94, "volume": 580615.0}, {"date": "2023-04-21", "close": 1.87, "volume": 402744.0}, {"date": "2023-04-24", "close": 1.79, "volume": 633126.0}, {"date": "2023-04-25", "close": 1.34, "volume": 3246861.0}, {"date": "2023-04-26", "close": 0.9701, "volume": 5487567.0}, {"date": "2023-04-27", "close": 1.09, "volume": 3334736.0}, {"date": "2023-04-28", "close": 1.06, "volume": 4787309.0}, {"date": "2023-05-01", "close": 1.16, "volume": 1183968.0}, {"date": "2023-05-02", "close": 1.02, "volume": 1305440.0}, {"date": "2023-05-03", "close": 1.02, "volume": 1503490.0}, {"date": "2023-05-04", "close": 1.07, "volume": 2466014.0}, {"date": "2023-05-05", "close": 1.35, "volume": 3219702.0}, {"date": "2023-05-08", "close": 1.42, "volume": 1984358.0}, {"date": "2023-05-09", "close": 1.44, "volume": 1536979.0}, {"date": "2023-05-10", "close": 1.64, "volume": 2621448.0}, {"date": "2023-05-11", "close": 1.6, "volume": 2471775.0}, {"date": "2023-05-12", "close": 1.5, "volume": 953469.0}, {"date": "2023-05-15", "close": 1.2, "volume": 3120047.0}, {"date": "2023-05-16", "close": 1.32, "volume": 3521621.0}, {"date": "2023-05-17", "close": 1.87, "volume": 7072867.0}, {"date": "2023-05-18", "close": 2.06, "volume": 4241443.0}, {"date": "2023-05-19", "close": 2.15, "volume": 4260468.0}, {"date": "2023-05-22", "close": 1.9, "volume": 2325766.0}, {"date": "2023-05-23", "close": 1.84, "volume": 1832021.0}, {"date": "2023-05-24", "close": 1.85, "volume": 1010258.0}, {"date": "2023-05-25", "close": 1.8, "volume": 941557.0}, {"date": "2023-05-26", "close": 1.79, "volume": 949659.0}, {"date": "2023-05-30", "close": 1.59, "volume": 1518881.0}, {"date": "2023-05-31", "close": 1.6, "volume": 1025347.0}, {"date": "2023-06-01", "close": 1.58, "volume": 795989.0}, {"date": "2023-06-02", "close": 1.87, "volume": 1287199.0}, {"date": "2023-06-05", "close": 1.92, "volume": 1116132.0}, {"date": "2023-06-06", "close": 1.93, "volume": 996985.0}, {"date": "2023-06-07", "close": 1.86, "volume": 1382655.0}, {"date": "2023-06-08", "close": 1.74, "volume": 1132717.0}, {"date": "2023-06-09", "close": 1.68, "volume": 549441.0}, {"date": "2023-06-12", "close": 1.76, "volume": 564704.0}, {"date": "2023-06-13", "close": 1.73, "volume": 967789.0}, {"date": "2023-06-14", "close": 1.66, "volume": 606457.0}, {"date": "2023-06-15", "close": 1.69, "volume": 874671.0}, {"date": "2023-06-16", "close": 1.73, "volume": 890911.0}, {"date": "2023-06-20", "close": 1.68, "volume": 499965.0}, {"date": "2023-06-21", "close": 1.65, "volume": 760014.0}, {"date": "2023-06-22", "close": 1.61, "volume": 496787.0}, {"date": "2023-06-23", "close": 1.71, "volume": 1631536.0}, {"date": "2023-06-26", "close": 1.66, "volume": 1049755.0}, {"date": "2023-06-27", "close": 1.72, "volume": 674866.0}, {"date": "2023-06-28", "close": 1.75, "volume": 808724.0}, {"date": "2023-06-29", "close": 1.83, "volume": 798708.0}, {"date": "2023-06-30", "close": 1.95, "volume": 881118.0}, {"date": "2023-07-03", "close": 2.07, "volume": 1091896.0}, {"date": "2023-07-05", "close": 1.94, "volume": 876536.0}, {"date": "2023-07-06", "close": 1.84, "volume": 816017.0}, {"date": "2023-07-07", "close": 1.81, "volume": 811274.0}, {"date": "2023-07-10", "close": 1.8, "volume": 820219.0}, {"date": "2023-07-11", "close": 1.93, "volume": 594748.0}, {"date": "2023-07-12", "close": 1.9, "volume": 458276.0}, {"date": "2023-07-13", "close": 1.98, "volume": 771637.0}, {"date": "2023-07-14", "close": 1.83, "volume": 538682.0}, {"date": "2023-07-17", "close": 1.83, "volume": 531994.0}, {"date": "2023-07-18", "close": 1.83, "volume": 315882.0}, {"date": "2023-07-19", "close": 1.82, "volume": 663906.0}, {"date": "2023-07-20", "close": 1.8, "volume": 354620.0}, {"date": "2023-07-21", "close": 1.89, "volume": 625184.0}, {"date": "2023-07-24", "close": 1.84, "volume": 595275.0}, {"date": "2023-07-25", "close": 1.77, "volume": 350703.0}, {"date": "2023-07-26", "close": 1.82, "volume": 314640.0}, {"date": "2023-07-27", "close": 1.7, "volume": 647002.0}, {"date": "2023-07-28", "close": 1.78, "volume": 666607.0}, {"date": "2023-07-31", "close": 1.89, "volume": 1088263.0}, {"date": "2023-08-01", "close": 1.92, "volume": 870487.0}, {"date": "2023-08-02", "close": 1.82, "volume": 896378.0}, {"date": "2023-08-03", "close": 1.84, "volume": 558758.0}, {"date": "2023-08-04", "close": 1.72, "volume": 589438.0}, {"date": "2023-08-07", "close": 1.77, "volume": 445687.0}, {"date": "2023-08-08", "close": 1.72, "volume": 457667.0}, {"date": "2023-08-09", "close": 1.62, "volume": 723078.0}, {"date": "2023-08-10", "close": 1.54, "volume": 612600.0}, {"date": "2023-08-11", "close": 1.59, "volume": 567006.0}, {"date": "2023-08-14", "close": 1.52, "volume": 541355.0}, {"date": "2023-08-15", "close": 1.42, "volume": 553304.0}, {"date": "2023-08-16", "close": 1.39, "volume": 827072.0}, {"date": "2023-08-17", "close": 1.31, "volume": 697596.0}, {"date": "2023-08-18", "close": 1.32, "volume": 608299.0}, {"date": "2023-08-21", "close": 1.34, "volume": 630801.0}, {"date": "2023-08-22", "close": 1.28, "volume": 751017.0}, {"date": "2023-08-23", "close": 1.3, "volume": 634769.0}, {"date": "2023-08-24", "close": 1.26, "volume": 782784.0}, {"date": "2023-08-25", "close": 1.27, "volume": 672030.0}, {"date": "2023-08-28", "close": 1.22, "volume": 557579.0}, {"date": "2023-08-29", "close": 1.3, "volume": 608137.0}, {"date": "2023-08-30", "close": 1.28, "volume": 395300.0}, {"date": "2023-08-31", "close": 1.22, "volume": 458139.0}, {"date": "2023-09-01", "close": 1.24, "volume": 900358.0}, {"date": "2023-09-05", "close": 1.17, "volume": 1051966.0}, {"date": "2023-09-06", "close": 1.17, "volume": 1069403.0}, {"date": "2023-09-07", "close": 1.17, "volume": 381515.0}, {"date": "2023-09-08", "close": 1.15, "volume": 275101.0}, {"date": "2023-09-11", "close": 1.29, "volume": 1280466.0}, {"date": "2023-09-12", "close": 1.36, "volume": 1513138.0}, {"date": "2023-09-13", "close": 1.14, "volume": 3577884.0}, {"date": "2023-09-14", "close": 1.14, "volume": 1274293.0}, {"date": "2023-09-15", "close": 1.24, "volume": 2446673.0}, {"date": "2023-09-18", "close": 1.13, "volume": 900928.0}, {"date": "2023-09-19", "close": 1.22, "volume": 3055619.0}, {"date": "2023-09-20", "close": 1.35, "volume": 2424493.0}, {"date": "2023-09-21", "close": 1.23, "volume": 1068951.0}, {"date": "2023-09-22", "close": 1.15, "volume": 1094060.0}, {"date": "2023-09-25", "close": 1.21, "volume": 721725.0}, {"date": "2023-09-26", "close": 1.19, "volume": 633874.0}, {"date": "2023-09-27", "close": 1.19, "volume": 599012.0}, {"date": "2023-09-28", "close": 1.18, "volume": 421759.0}, {"date": "2023-09-29", "close": 1.17, "volume": 801034.0}, {"date": "2023-10-02", "close": 1.17, "volume": 531702.0}, {"date": "2023-10-03", "close": 1.17, "volume": 551389.0}, {"date": "2023-10-04", "close": 1.19, "volume": 367079.0}, {"date": "2023-10-05", "close": 1.2, "volume": 543785.0}, {"date": "2023-10-06", "close": 1.21, "volume": 497975.0}, {"date": "2023-10-09", "close": 1.19, "volume": 398965.0}, {"date": "2023-10-10", "close": 1.22, "volume": 463828.0}, {"date": "2023-10-11", "close": 1.19, "volume": 369333.0}, {"date": "2023-10-12", "close": 1.2, "volume": 446948.0}, {"date": "2023-10-13", "close": 1.24, "volume": 353345.0}, {"date": "2023-10-16", "close": 1.27, "volume": 316228.0}, {"date": "2023-10-17", "close": 1.31, "volume": 505460.0}, {"date": "2023-10-18", "close": 1.26, "volume": 406848.0}, {"date": "2023-10-19", "close": 1.24, "volume": 532000.0}, {"date": "2023-10-20", "close": 1.21, "volume": 442504.0}, {"date": "2023-10-23", "close": 1.2, "volume": 329443.0}, {"date": "2023-10-24", "close": 1.2, "volume": 369423.0}, {"date": "2023-10-25", "close": 1.2, "volume": 263798.0}, {"date": "2023-10-26", "close": 1.21, "volume": 468242.0}, {"date": "2023-10-27", "close": 1.24, "volume": 445549.0}, {"date": "2023-10-30", "close": 1.3, "volume": 530731.0}, {"date": "2023-10-31", "close": 1.32, "volume": 325932.0}, {"date": "2023-11-01", "close": 1.38, "volume": 559973.0}, {"date": "2023-11-02", "close": 1.45, "volume": 643205.0}, {"date": "2023-11-03", "close": 1.32, "volume": 2151812.0}, {"date": "2023-11-06", "close": 1.27, "volume": 251644.0}, {"date": "2023-11-07", "close": 1.3, "volume": 511842.0}, {"date": "2023-11-08", "close": 1.3, "volume": 296797.0}, {"date": "2023-11-09", "close": 1.22, "volume": 1394006.0}, {"date": "2023-11-10", "close": 1.26, "volume": 413708.0}, {"date": "2023-11-13", "close": 1.24, "volume": 160062.0}, {"date": "2023-11-14", "close": 1.37, "volume": 733556.0}, {"date": "2023-11-15", "close": 1.32, "volume": 374086.0}, {"date": "2023-11-16", "close": 1.24, "volume": 357310.0}, {"date": "2023-11-17", "close": 1.31, "volume": 373687.0}, {"date": "2023-11-20", "close": 1.27, "volume": 476812.0}, {"date": "2023-11-21", "close": 1.27, "volume": 324723.0}, {"date": "2023-11-22", "close": 1.28, "volume": 287734.0}, {"date": "2023-11-24", "close": 1.27, "volume": 208570.0}, {"date": "2023-11-27", "close": 1.28, "volume": 212199.0}, {"date": "2023-11-28", "close": 1.25, "volume": 526073.0}, {"date": "2023-11-29", "close": 1.28, "volume": 355177.0}, {"date": "2023-11-30", "close": 1.26, "volume": 290083.0}, {"date": "2023-12-01", "close": 1.33, "volume": 528152.0}, {"date": "2023-12-04", "close": 1.34, "volume": 514380.0}, {"date": "2023-12-05", "close": 1.27, "volume": 291217.0}, {"date": "2023-12-06", "close": 1.29, "volume": 238577.0}, {"date": "2023-12-07", "close": 1.28, "volume": 334663.0}, {"date": "2023-12-08", "close": 1.31, "volume": 342596.0}, {"date": "2023-12-11", "close": 1.37, "volume": 756721.0}, {"date": "2023-12-12", "close": 1.36, "volume": 317215.0}, {"date": "2023-12-13", "close": 1.46, "volume": 620869.0}, {"date": "2023-12-14", "close": 1.47, "volume": 619439.0}, {"date": "2023-12-15", "close": 1.41, "volume": 905086.0}, {"date": "2023-12-18", "close": 1.45, "volume": 363986.0}, {"date": "2023-12-19", "close": 1.48, "volume": 478346.0}, {"date": "2023-12-20", "close": 1.48, "volume": 775361.0}, {"date": "2023-12-21", "close": 1.51, "volume": 486669.0}, {"date": "2023-12-22", "close": 1.52, "volume": 307053.0}, {"date": "2023-12-26", "close": 1.52, "volume": 366037.0}, {"date": "2023-12-27", "close": 1.47, "volume": 265272.0}, {"date": "2023-12-28", "close": 1.44, "volume": 310687.0}, {"date": "2023-12-29", "close": 1.37, "volume": 416192.0}, {"date": "2024-01-02", "close": 1.34, "volume": 418984.0}, {"date": "2024-01-03", "close": 1.28, "volume": 434931.0}, {"date": "2024-01-04", "close": 1.26, "volume": 407801.0}, {"date": "2024-01-05", "close": 1.21, "volume": 585735.0}, {"date": "2024-01-08", "close": 1.34, "volume": 657813.0}, {"date": "2024-01-09", "close": 1.28, "volume": 314873.0}, {"date": "2024-01-10", "close": 1.29, "volume": 227009.0}, {"date": "2024-01-11", "close": 1.23, "volume": 372277.0}, {"date": "2024-01-12", "close": 1.21, "volume": 450745.0}, {"date": "2024-01-16", "close": 1.15, "volume": 680701.0}, {"date": "2024-01-17", "close": 1.16, "volume": 456076.0}, {"date": "2024-01-18", "close": 1.03, "volume": 1302853.0}, {"date": "2024-01-19", "close": 1.05, "volume": 842885.0}, {"date": "2024-01-22", "close": 1.07, "volume": 1208784.0}, {"date": "2024-01-23", "close": 1.14, "volume": 717618.0}, {"date": "2024-01-24", "close": 1.1, "volume": 542521.0}, {"date": "2024-01-25", "close": 1.12, "volume": 596464.0}, {"date": "2024-01-26", "close": 1.18, "volume": 1097647.0}, {"date": "2024-01-29", "close": 1.19, "volume": 650497.0}, {"date": "2024-01-30", "close": 1.16, "volume": 349347.0}, {"date": "2024-01-31", "close": 1.11, "volume": 885697.0}, {"date": "2024-02-01", "close": 1.11, "volume": 765020.0}, {"date": "2024-02-02", "close": 1.13, "volume": 893139.0}, {"date": "2024-02-05", "close": 1.08, "volume": 435705.0}, {"date": "2024-02-06", "close": 1.11, "volume": 818056.0}, {"date": "2024-02-07", "close": 1.12, "volume": 1898869.0}, {"date": "2024-02-08", "close": 1.18, "volume": 1054040.0}, {"date": "2024-02-09", "close": 1.43, "volume": 1555583.0}, {"date": "2024-02-12", "close": 1.56, "volume": 1598578.0}, {"date": "2024-02-13", "close": 1.49, "volume": 1127022.0}, {"date": "2024-02-14", "close": 1.7, "volume": 1516917.0}, {"date": "2024-02-15", "close": 1.82, "volume": 1135948.0}, {"date": "2024-02-16", "close": 1.74, "volume": 971705.0}, {"date": "2024-02-20", "close": 1.69, "volume": 972177.0}, {"date": "2024-02-21", "close": 1.63, "volume": 813730.0}, {"date": "2024-02-22", "close": 1.6, "volume": 553498.0}, {"date": "2024-02-23", "close": 1.68, "volume": 754693.0}, {"date": "2024-02-26", "close": 1.66, "volume": 964509.0}, {"date": "2024-02-27", "close": 1.73, "volume": 685603.0}, {"date": "2024-02-28", "close": 1.78, "volume": 490007.0}, {"date": "2024-02-29", "close": 1.94, "volume": 1749535.0}, {"date": "2024-03-01", "close": 2.01, "volume": 1281171.0}, {"date": "2024-03-04", "close": 1.89, "volume": 672888.0}, {"date": "2024-03-05", "close": 1.82, "volume": 1018613.0}, {"date": "2024-03-06", "close": 1.87, "volume": 537583.0}, {"date": "2024-03-07", "close": 1.76, "volume": 360522.0}, {"date": "2024-03-08", "close": 1.82, "volume": 955479.0}, {"date": "2024-03-11", "close": 1.79, "volume": 403286.0}, {"date": "2024-03-12", "close": 1.79, "volume": 551441.0}, {"date": "2024-03-13", "close": 1.74, "volume": 587674.0}, {"date": "2024-03-14", "close": 1.67, "volume": 458255.0}, {"date": "2024-03-15", "close": 1.65, "volume": 1052585.0}, {"date": "2024-03-18", "close": 1.62, "volume": 640189.0}, {"date": "2024-03-19", "close": 1.74, "volume": 617530.0}, {"date": "2024-03-20", "close": 1.9, "volume": 802385.0}, {"date": "2024-03-21", "close": 1.84, "volume": 674246.0}, {"date": "2024-03-22", "close": 1.72, "volume": 376544.0}, {"date": "2024-03-25", "close": 1.81, "volume": 461882.0}, {"date": "2024-03-26", "close": 1.77, "volume": 622260.0}, {"date": "2024-03-27", "close": 1.92, "volume": 900855.0}, {"date": "2024-03-28", "close": 2.0, "volume": 1379195.0}, {"date": "2024-04-01", "close": 2.0, "volume": 1138719.0}, {"date": "2024-04-02", "close": 1.87, "volume": 523306.0}, {"date": "2024-04-03", "close": 1.89, "volume": 518941.0}, {"date": "2024-04-04", "close": 1.97, "volume": 568392.0}, {"date": "2024-04-05", "close": 1.98, "volume": 677684.0}, {"date": "2024-04-08", "close": 2.0, "volume": 610152.0}, {"date": "2024-04-09", "close": 1.92, "volume": 352496.0}, {"date": "2024-04-10", "close": 1.79, "volume": 855762.0}, {"date": "2024-04-11", "close": 1.79, "volume": 348523.0}, {"date": "2024-04-12", "close": 1.71, "volume": 396808.0}, {"date": "2024-04-15", "close": 1.65, "volume": 511699.0}, {"date": "2024-04-16", "close": 1.69, "volume": 422563.0}, {"date": "2024-04-17", "close": 1.67, "volume": 331369.0}, {"date": "2024-04-18", "close": 1.72, "volume": 460981.0}, {"date": "2024-04-19", "close": 1.72, "volume": 444740.0}, {"date": "2024-04-22", "close": 1.67, "volume": 387811.0}, {"date": "2024-04-23", "close": 1.66, "volume": 360982.0}, {"date": "2024-04-24", "close": 1.6, "volume": 513678.0}, {"date": "2024-04-25", "close": 1.55, "volume": 292755.0}, {"date": "2024-04-26", "close": 1.61, "volume": 346041.0}, {"date": "2024-04-29", "close": 1.64, "volume": 776938.0}, {"date": "2024-04-30", "close": 1.51, "volume": 335538.0}, {"date": "2024-05-01", "close": 1.61, "volume": 654475.0}, {"date": "2024-05-02", "close": 1.8, "volume": 507983.0}, {"date": "2024-05-03", "close": 2.04, "volume": 1799839.0}, {"date": "2024-05-06", "close": 2.27, "volume": 1116345.0}, {"date": "2024-05-07", "close": 2.43, "volume": 1102871.0}, {"date": "2024-05-08", "close": 2.5, "volume": 1210765.0}, {"date": "2024-05-09", "close": 2.59, "volume": 2182172.0}, {"date": "2024-05-10", "close": 2.62, "volume": 1240657.0}, {"date": "2024-05-13", "close": 2.8, "volume": 976473.0}, {"date": "2024-05-14", "close": 2.81, "volume": 1073941.0}, {"date": "2024-05-15", "close": 2.94, "volume": 1414647.0}, {"date": "2024-05-16", "close": 3.05, "volume": 1184253.0}, {"date": "2024-05-17", "close": 2.88, "volume": 948643.0}, {"date": "2024-05-20", "close": 2.77, "volume": 844092.0}, {"date": "2024-05-21", "close": 2.79, "volume": 686857.0}, {"date": "2024-05-22", "close": 2.94, "volume": 803358.0}, {"date": "2024-05-23", "close": 2.89, "volume": 875963.0}, {"date": "2024-05-24", "close": 3.01, "volume": 648650.0}, {"date": "2024-05-28", "close": 2.99, "volume": 1018107.0}, {"date": "2024-05-29", "close": 2.89, "volume": 744569.0}, {"date": "2024-05-30", "close": 3.07, "volume": 703748.0}, {"date": "2024-05-31", "close": 3.12, "volume": 603899.0}, {"date": "2024-06-03", "close": 3.26, "volume": 1099649.0}, {"date": "2024-06-04", "close": 3.11, "volume": 1248326.0}, {"date": "2024-06-05", "close": 3.05, "volume": 558398.0}, {"date": "2024-06-06", "close": 3.02, "volume": 472669.0}, {"date": "2024-06-07", "close": 2.83, "volume": 774329.0}, {"date": "2024-06-10", "close": 2.83, "volume": 749398.0}, {"date": "2024-06-11", "close": 3.04, "volume": 733819.0}, {"date": "2024-06-12", "close": 2.85, "volume": 674701.0}, {"date": "2024-06-13", "close": 2.77, "volume": 313697.0}, {"date": "2024-06-14", "close": 2.76, "volume": 594949.0}, {"date": "2024-06-17", "close": 2.8, "volume": 413486.0}, {"date": "2024-06-18", "close": 2.78, "volume": 279052.0}, {"date": "2024-06-20", "close": 2.76, "volume": 308590.0}, {"date": "2024-06-21", "close": 2.78, "volume": 892428.0}, {"date": "2024-06-24", "close": 2.77, "volume": 662273.0}, {"date": "2024-06-25", "close": 2.64, "volume": 497746.0}, {"date": "2024-06-26", "close": 2.71, "volume": 689695.0}, {"date": "2024-06-27", "close": 2.74, "volume": 276818.0}, {"date": "2024-06-28", "close": 2.76, "volume": 1592208.0}, {"date": "2024-07-01", "close": 3.06, "volume": 1278573.0}, {"date": "2024-07-02", "close": 3.15, "volume": 975620.0}, {"date": "2024-07-03", "close": 3.1, "volume": 431341.0}, {"date": "2024-07-05", "close": 2.96, "volume": 632321.0}, {"date": "2024-07-08", "close": 2.89, "volume": 497625.0}, {"date": "2024-07-09", "close": 3.1, "volume": 1072635.0}, {"date": "2024-07-10", "close": 3.26, "volume": 1104418.0}, {"date": "2024-07-11", "close": 3.71, "volume": 2005250.0}, {"date": "2024-07-12", "close": 3.59, "volume": 1123709.0}, {"date": "2024-07-15", "close": 3.55, "volume": 1038805.0}, {"date": "2024-07-16", "close": 3.7, "volume": 1209968.0}, {"date": "2024-07-17", "close": 3.73, "volume": 1186740.0}, {"date": "2024-07-18", "close": 3.59, "volume": 1329926.0}, {"date": "2024-07-19", "close": 3.7, "volume": 807723.0}, {"date": "2024-07-22", "close": 4.2, "volume": 1501909.0}, {"date": "2024-07-23", "close": 4.32, "volume": 2700771.0}, {"date": "2024-07-24", "close": 3.9, "volume": 1077528.0}, {"date": "2024-07-25", "close": 4.09, "volume": 1322832.0}, {"date": "2024-07-26", "close": 4.17, "volume": 1992438.0}, {"date": "2024-07-29", "close": 4.09, "volume": 1580306.0}, {"date": "2024-07-30", "close": 4.07, "volume": 639121.0}, {"date": "2024-07-31", "close": 4.09, "volume": 1083832.0}, {"date": "2024-08-01", "close": 4.01, "volume": 1021512.0}, {"date": "2024-08-02", "close": 3.67, "volume": 1189434.0}, {"date": "2024-08-05", "close": 3.31, "volume": 1195363.0}, {"date": "2024-08-06", "close": 3.33, "volume": 1187379.0}, {"date": "2024-08-07", "close": 3.14, "volume": 910069.0}, {"date": "2024-08-08", "close": 3.1, "volume": 1158570.0}, {"date": "2024-08-09", "close": 3.13, "volume": 1020939.0}, {"date": "2024-08-12", "close": 2.99, "volume": 728274.0}, {"date": "2024-08-13", "close": 3.13, "volume": 1207844.0}, {"date": "2024-08-14", "close": 3.3, "volume": 727534.0}, {"date": "2024-08-15", "close": 3.43, "volume": 791398.0}, {"date": "2024-08-16", "close": 3.52, "volume": 620810.0}, {"date": "2024-08-19", "close": 3.66, "volume": 675149.0}, {"date": "2024-08-20", "close": 3.35, "volume": 714750.0}, {"date": "2024-08-21", "close": 3.43, "volume": 706967.0}, {"date": "2024-08-22", "close": 3.46, "volume": 701477.0}, {"date": "2024-08-23", "close": 3.79, "volume": 1957904.0}, {"date": "2024-08-26", "close": 4.16, "volume": 1338217.0}, {"date": "2024-08-27", "close": 4.11, "volume": 1382998.0}, {"date": "2024-08-28", "close": 3.92, "volume": 793230.0}, {"date": "2024-08-29", "close": 4.11, "volume": 798866.0}, {"date": "2024-08-30", "close": 4.08, "volume": 645367.0}, {"date": "2024-09-03", "close": 3.68, "volume": 955512.0}, {"date": "2024-09-04", "close": 3.65, "volume": 723474.0}, {"date": "2024-09-05", "close": 3.45, "volume": 910733.0}, {"date": "2024-09-06", "close": 3.27, "volume": 665430.0}, {"date": "2024-09-09", "close": 3.24, "volume": 694119.0}, {"date": "2024-09-10", "close": 3.45, "volume": 885558.0}, {"date": "2024-09-11", "close": 3.51, "volume": 1075745.0}, {"date": "2024-09-12", "close": 3.59, "volume": 1256247.0}, {"date": "2024-09-13", "close": 2.02, "volume": 12895300.0}, {"date": "2024-09-16", "close": 1.83, "volume": 4906661.0}, {"date": "2024-09-17", "close": 2.07, "volume": 4153642.0}, {"date": "2024-09-18", "close": 1.99, "volume": 2863541.0}, {"date": "2024-09-19", "close": 2.0, "volume": 1752460.0}, {"date": "2024-09-20", "close": 1.98, "volume": 1964752.0}, {"date": "2024-09-23", "close": 1.98, "volume": 1393269.0}, {"date": "2024-09-24", "close": 2.06, "volume": 955045.0}, {"date": "2024-09-25", "close": 1.95, "volume": 830849.0}, {"date": "2024-09-26", "close": 1.94, "volume": 907423.0}, {"date": "2024-09-27", "close": 1.92, "volume": 695950.0}, {"date": "2024-09-30", "close": 2.17, "volume": 3019952.0}, {"date": "2024-10-01", "close": 2.02, "volume": 1169514.0}, {"date": "2024-10-02", "close": 2.08, "volume": 1113296.0}, {"date": "2024-10-03", "close": 2.07, "volume": 782927.0}, {"date": "2024-10-04", "close": 2.12, "volume": 850710.0}, {"date": "2024-10-07", "close": 2.09, "volume": 1152248.0}, {"date": "2024-10-08", "close": 2.11, "volume": 1326039.0}, {"date": "2024-10-09", "close": 2.17, "volume": 771393.0}, {"date": "2024-10-10", "close": 2.13, "volume": 546669.0}, {"date": "2024-10-11", "close": 2.24, "volume": 623120.0}, {"date": "2024-10-14", "close": 2.18, "volume": 636845.0}, {"date": "2024-10-15", "close": 2.16, "volume": 737688.0}, {"date": "2024-10-16", "close": 2.25, "volume": 840468.0}, {"date": "2024-10-17", "close": 2.1, "volume": 6718219.0}, {"date": "2024-10-18", "close": 1.99, "volume": 1708161.0}, {"date": "2024-10-21", "close": 1.96, "volume": 1390371.0}, {"date": "2024-10-22", "close": 1.92, "volume": 723788.0}, {"date": "2024-10-23", "close": 1.84, "volume": 1067383.0}, {"date": "2024-10-24", "close": 1.9, "volume": 1098573.0}, {"date": "2024-10-25", "close": 2.0, "volume": 1035611.0}, {"date": "2024-10-28", "close": 2.03, "volume": 1004270.0}, {"date": "2024-10-29", "close": 2.01, "volume": 800529.0}, {"date": "2024-10-30", "close": 2.0, "volume": 857517.0}, {"date": "2024-10-31", "close": 2.0, "volume": 915807.0}, {"date": "2024-11-01", "close": 2.04, "volume": 1136002.0}, {"date": "2024-11-04", "close": 2.03, "volume": 2270292.0}, {"date": "2024-11-05", "close": 2.18, "volume": 1831616.0}, {"date": "2024-11-06", "close": 2.34, "volume": 2462788.0}, {"date": "2024-11-07", "close": 2.26, "volume": 1076355.0}, {"date": "2024-11-08", "close": 2.38, "volume": 917744.0}, {"date": "2024-11-11", "close": 2.45, "volume": 876076.0}, {"date": "2024-11-12", "close": 2.47, "volume": 1229581.0}, {"date": "2024-11-13", "close": 2.55, "volume": 1281985.0}, {"date": "2024-11-14", "close": 2.52, "volume": 1406447.0}, {"date": "2024-11-15", "close": 2.45, "volume": 586501.0}, {"date": "2024-11-18", "close": 2.47, "volume": 620411.0}, {"date": "2024-11-19", "close": 2.52, "volume": 563135.0}, {"date": "2024-11-20", "close": 2.55, "volume": 581303.0}, {"date": "2024-11-21", "close": 2.61, "volume": 813353.0}, {"date": "2024-11-22", "close": 2.86, "volume": 1169143.0}, {"date": "2024-11-25", "close": 2.98, "volume": 803091.0}, {"date": "2024-11-26", "close": 2.82, "volume": 582598.0}, {"date": "2024-11-27", "close": 2.9, "volume": 439160.0}, {"date": "2024-11-29", "close": 2.99, "volume": 494420.0}, {"date": "2024-12-02", "close": 3.01, "volume": 627746.0}, {"date": "2024-12-03", "close": 2.89, "volume": 656509.0}, {"date": "2024-12-04", "close": 2.98, "volume": 509288.0}, {"date": "2024-12-05", "close": 2.9, "volume": 617049.0}, {"date": "2024-12-06", "close": 2.99, "volume": 968507.0}, {"date": "2024-12-09", "close": 2.92, "volume": 359713.0}, {"date": "2024-12-10", "close": 2.81, "volume": 438871.0}, {"date": "2024-12-11", "close": 2.92, "volume": 696889.0}, {"date": "2024-12-12", "close": 2.79, "volume": 497618.0}, {"date": "2024-12-13", "close": 2.78, "volume": 345820.0}, {"date": "2024-12-16", "close": 2.76, "volume": 372005.0}, {"date": "2024-12-17", "close": 3.35, "volume": 3360014.0}, {"date": "2024-12-18", "close": 3.12, "volume": 1772394.0}, {"date": "2024-12-19", "close": 3.0, "volume": 1149045.0}, {"date": "2024-12-20", "close": 3.03, "volume": 1608829.0}, {"date": "2024-12-23", "close": 3.12, "volume": 1023708.0}, {"date": "2024-12-24", "close": 3.31, "volume": 375455.0}, {"date": "2024-12-26", "close": 3.63, "volume": 837561.0}, {"date": "2024-12-27", "close": 3.68, "volume": 1719028.0}, {"date": "2024-12-30", "close": 3.83, "volume": 1983476.0}, {"date": "2024-12-31", "close": 3.72, "volume": 1104905.0}, {"date": "2025-01-02", "close": 3.87, "volume": 1325719.0}, {"date": "2025-01-03", "close": 4.14, "volume": 1925839.0}, {"date": "2025-01-06", "close": 4.12, "volume": 2170093.0}, {"date": "2025-01-07", "close": 4.14, "volume": 1117959.0}, {"date": "2025-01-08", "close": 4.1, "volume": 1124215.0}, {"date": "2025-01-10", "close": 3.98, "volume": 1026792.0}, {"date": "2025-01-13", "close": 3.84, "volume": 1313413.0}, {"date": "2025-01-14", "close": 3.65, "volume": 1071956.0}, {"date": "2025-01-15", "close": 3.86, "volume": 697785.0}, {"date": "2025-01-16", "close": 4.16, "volume": 1687835.0}, {"date": "2025-01-17", "close": 4.24, "volume": 826203.0}, {"date": "2025-01-21", "close": 4.43, "volume": 2058849.0}, {"date": "2025-01-22", "close": 4.48, "volume": 1247993.0}, {"date": "2025-01-23", "close": 4.46, "volume": 783259.0}, {"date": "2025-01-24", "close": 4.47, "volume": 1185541.0}, {"date": "2025-01-27", "close": 4.29, "volume": 1107612.0}, {"date": "2025-01-28", "close": 4.4, "volume": 636072.0}, {"date": "2025-01-29", "close": 4.34, "volume": 744991.0}, {"date": "2025-01-30", "close": 4.48, "volume": 643796.0}, {"date": "2025-01-31", "close": 4.31, "volume": 657309.0}, {"date": "2025-02-03", "close": 4.1, "volume": 592336.0}, {"date": "2025-02-04", "close": 4.37, "volume": 1220286.0}, {"date": "2025-02-05", "close": 4.5, "volume": 689728.0}, {"date": "2025-02-06", "close": 4.5, "volume": 652287.0}, {"date": "2025-02-07", "close": 4.38, "volume": 1042501.0}, {"date": "2025-02-10", "close": 4.38, "volume": 4615773.0}, {"date": "2025-02-11", "close": 5.73, "volume": 29714800.0}, {"date": "2025-02-12", "close": 5.63, "volume": 4227725.0}, {"date": "2025-02-13", "close": 5.91, "volume": 2329546.0}, {"date": "2025-02-14", "close": 6.0, "volume": 2237180.0}, {"date": "2025-02-18", "close": 6.05, "volume": 2412657.0}, {"date": "2025-02-19", "close": 5.82, "volume": 1824174.0}, {"date": "2025-02-20", "close": 5.49, "volume": 2093148.0}, {"date": "2025-02-21", "close": 4.57, "volume": 3540393.0}, {"date": "2025-02-24", "close": 4.36, "volume": 2216554.0}, {"date": "2025-02-25", "close": 4.31, "volume": 1616233.0}, {"date": "2025-02-26", "close": 4.59, "volume": 1890467.0}, {"date": "2025-02-27", "close": 4.63, "volume": 2068863.0}, {"date": "2025-02-28", "close": 4.56, "volume": 3499029.0}, {"date": "2025-03-03", "close": 4.27, "volume": 1851192.0}, {"date": "2025-03-04", "close": 4.02, "volume": 1961955.0}, {"date": "2025-03-05", "close": 3.98, "volume": 1360907.0}, {"date": "2025-03-06", "close": 3.6, "volume": 1263349.0}, {"date": "2025-03-07", "close": 3.53, "volume": 1744457.0}, {"date": "2025-03-10", "close": 3.35, "volume": 1807430.0}, {"date": "2025-03-11", "close": 3.45, "volume": 1509929.0}, {"date": "2025-03-12", "close": 3.62, "volume": 1659051.0}, {"date": "2025-03-13", "close": 3.46, "volume": 916481.0}, {"date": "2025-03-14", "close": 3.64, "volume": 1026162.0}, {"date": "2025-03-17", "close": 3.6, "volume": 875844.0}, {"date": "2025-03-18", "close": 3.52, "volume": 1347124.0}, {"date": "2025-03-19", "close": 3.61, "volume": 721229.0}, {"date": "2025-03-20", "close": 3.81, "volume": 975328.0}, {"date": "2025-03-21", "close": 3.79, "volume": 1396119.0}, {"date": "2025-03-24", "close": 3.85, "volume": 622245.0}, {"date": "2025-03-25", "close": 3.78, "volume": 618191.0}, {"date": "2025-03-26", "close": 3.64, "volume": 757271.0}, {"date": "2025-03-27", "close": 3.55, "volume": 595615.0}, {"date": "2025-03-28", "close": 3.4, "volume": 798718.0}, {"date": "2025-03-31", "close": 3.34, "volume": 841050.0}, {"date": "2025-04-01", "close": 3.42, "volume": 1005804.0}, {"date": "2025-04-02", "close": 3.52, "volume": 666274.0}, {"date": "2025-04-03", "close": 3.22, "volume": 1484482.0}, {"date": "2025-04-04", "close": 3.2, "volume": 1555293.0}, {"date": "2025-04-07", "close": 3.15, "volume": 1492561.0}, {"date": "2025-04-08", "close": 3.29, "volume": 1633923.0}, {"date": "2025-04-09", "close": 3.47, "volume": 2908644.0}, {"date": "2025-04-10", "close": 3.16, "volume": 1946338.0}, {"date": "2025-04-11", "close": 3.15, "volume": 984624.0}, {"date": "2025-04-14", "close": 3.16, "volume": 1646348.0}, {"date": "2025-04-15", "close": 3.12, "volume": 1824506.0}, {"date": "2025-04-16", "close": 3.19, "volume": 1846305.0}, {"date": "2025-04-17", "close": 3.24, "volume": 1356184.0}, {"date": "2025-04-21", "close": 2.95, "volume": 1447716.0}, {"date": "2025-04-22", "close": 3.08, "volume": 1228031.0}, {"date": "2025-04-23", "close": 3.21, "volume": 1335783.0}, {"date": "2025-04-24", "close": 3.3, "volume": 667393.0}, {"date": "2025-04-25", "close": 3.29, "volume": 599520.0}, {"date": "2025-04-28", "close": 3.38, "volume": 863519.0}, {"date": "2025-04-29", "close": 3.29, "volume": 712830.0}, {"date": "2025-04-30", "close": 3.17, "volume": 753421.0}, {"date": "2025-05-01", "close": 2.56, "volume": 8308925.0}, {"date": "2025-05-02", "close": 2.67, "volume": 2034830.0}, {"date": "2025-05-05", "close": 2.52, "volume": 1153142.0}, {"date": "2025-05-06", "close": 2.48, "volume": 1448919.0}, {"date": "2025-05-07", "close": 2.69, "volume": 1911230.0}, {"date": "2025-05-08", "close": 2.73, "volume": 1189413.0}, {"date": "2025-05-09", "close": 2.67, "volume": 1256761.0}, {"date": "2025-05-12", "close": 2.35, "volume": 2756873.0}, {"date": "2025-05-13", "close": 2.4, "volume": 2036761.0}, {"date": "2025-05-14", "close": 2.33, "volume": 2417447.0}, {"date": "2025-05-15", "close": 2.32, "volume": 1380734.0}, {"date": "2025-05-16", "close": 2.29, "volume": 1064113.0}, {"date": "2025-05-19", "close": 2.26, "volume": 733004.0}, {"date": "2025-05-20", "close": 2.27, "volume": 892352.0}, {"date": "2025-05-21", "close": 2.21, "volume": 1024147.0}, {"date": "2025-05-22", "close": 2.23, "volume": 1447683.0}, {"date": "2025-05-23", "close": 2.13, "volume": 811952.0}, {"date": "2025-05-27", "close": 2.21, "volume": 1183348.0}, {"date": "2025-05-28", "close": 2.19, "volume": 588207.0}, {"date": "2025-05-29", "close": 2.19, "volume": 689532.0}, {"date": "2025-05-30", "close": 2.17, "volume": 867337.0}, {"date": "2025-06-02", "close": 2.15, "volume": 1415876.0}, {"date": "2025-06-03", "close": 2.3, "volume": 1151743.0}, {"date": "2025-06-04", "close": 2.19, "volume": 1242566.0}, {"date": "2025-06-05", "close": 2.15, "volume": 731059.0}, {"date": "2025-06-06", "close": 2.2, "volume": 601344.0}, {"date": "2025-06-09", "close": 2.24, "volume": 715971.0}, {"date": "2025-06-10", "close": 2.2, "volume": 737443.0}, {"date": "2025-06-11", "close": 2.26, "volume": 953395.0}, {"date": "2025-06-12", "close": 2.24, "volume": 747569.0}, {"date": "2025-06-13", "close": 2.16, "volume": 669077.0}, {"date": "2025-06-16", "close": 2.29, "volume": 934554.0}, {"date": "2025-06-17", "close": 2.19, "volume": 586879.0}, {"date": "2025-06-18", "close": 2.25, "volume": 459897.0}, {"date": "2025-06-20", "close": 2.22, "volume": 1208806.0}, {"date": "2025-06-23", "close": 2.24, "volume": 594200.0}, {"date": "2025-06-24", "close": 2.34, "volume": 793537.0}, {"date": "2025-06-25", "close": 2.3, "volume": 636443.0}, {"date": "2025-06-26", "close": 2.31, "volume": 826752.0}, {"date": "2025-06-27", "close": 2.3, "volume": 3045775.0}, {"date": "2025-06-30", "close": 2.38, "volume": 964972.0}, {"date": "2025-07-01", "close": 2.5, "volume": 1181232.0}, {"date": "2025-07-02", "close": 2.4, "volume": 1092628.0}, {"date": "2025-07-03", "close": 2.42, "volume": 478981.0}, {"date": "2025-07-07", "close": 2.38, "volume": 675044.0}, {"date": "2025-07-08", "close": 2.52, "volume": 1532464.0}, {"date": "2025-07-09", "close": 2.54, "volume": 1905307.0}, {"date": "2025-07-10", "close": 2.42, "volume": 733415.0}, {"date": "2025-07-11", "close": 2.37, "volume": 1219802.0}, {"date": "2025-07-14", "close": 2.31, "volume": 530188.0}, {"date": "2025-07-15", "close": 2.23, "volume": 646902.0}, {"date": "2025-07-16", "close": 2.22, "volume": 1330579.0}, {"date": "2025-07-17", "close": 2.18, "volume": 1568941.0}, {"date": "2025-07-18", "close": 2.13, "volume": 1173054.0}, {"date": "2025-07-21", "close": 2.09, "volume": 589850.0}, {"date": "2025-07-22", "close": 2.12, "volume": 896915.0}, {"date": "2025-07-23", "close": 2.19, "volume": 1069603.0}, {"date": "2025-07-24", "close": 2.03, "volume": 1115506.0}, {"date": "2025-07-25", "close": 2.0, "volume": 1445831.0}, {"date": "2025-07-28", "close": 1.94, "volume": 1184734.0}, {"date": "2025-07-29", "close": 1.84, "volume": 1222458.0}, {"date": "2025-07-30", "close": 1.83, "volume": 1130975.0}, {"date": "2025-07-31", "close": 1.76, "volume": 898552.0}, {"date": "2025-08-01", "close": 1.74, "volume": 2037588.0}, {"date": "2025-08-04", "close": 1.76, "volume": 986403.0}, {"date": "2025-08-05", "close": 1.74, "volume": 879439.0}, {"date": "2025-08-06", "close": 1.9, "volume": 1911176.0}, {"date": "2025-08-07", "close": 1.86, "volume": 1302828.0}, {"date": "2025-08-08", "close": 1.94, "volume": 1660353.0}, {"date": "2025-08-11", "close": 1.92, "volume": 690812.0}, {"date": "2025-08-12", "close": 2.02, "volume": 1418921.0}, {"date": "2025-08-13", "close": 2.08, "volume": 1071422.0}, {"date": "2025-08-14", "close": 1.99, "volume": 1463109.0}, {"date": "2025-08-15", "close": 1.94, "volume": 1099266.0}, {"date": "2025-08-18", "close": 2.0, "volume": 877144.0}, {"date": "2025-08-19", "close": 1.88, "volume": 913721.0}, {"date": "2025-08-20", "close": 1.83, "volume": 1258816.0}, {"date": "2025-08-21", "close": 2.59, "volume": 23176270.0}, {"date": "2025-08-22", "close": 2.69, "volume": 5468341.0}, {"date": "2025-08-25", "close": 2.52, "volume": 2286067.0}, {"date": "2025-08-26", "close": 2.51, "volume": 4190891.0}, {"date": "2025-08-27", "close": 2.41, "volume": 2297429.0}, {"date": "2025-08-28", "close": 2.26, "volume": 1292797.0}, {"date": "2025-08-29", "close": 2.26, "volume": 1073383.0}, {"date": "2025-09-02", "close": 2.16, "volume": 1426985.0}, {"date": "2025-09-03", "close": 2.12, "volume": 2460099.0}, {"date": "2025-09-04", "close": 2.12, "volume": 1581829.0}, {"date": "2025-09-05", "close": 2.07, "volume": 934088.0}, {"date": "2025-09-08", "close": 2.03, "volume": 928912.0}, {"date": "2025-09-09", "close": 2.03, "volume": 927733.0}, {"date": "2025-09-10", "close": 1.96, "volume": 1585407.0}, {"date": "2025-09-11", "close": 2.1, "volume": 1094858.0}, {"date": "2025-09-12", "close": 2.09, "volume": 1028445.0}, {"date": "2025-09-15", "close": 2.08, "volume": 806864.0}, {"date": "2025-09-16", "close": 2.01, "volume": 733605.0}, {"date": "2025-09-17", "close": 2.04, "volume": 790998.0}, {"date": "2025-09-18", "close": 2.06, "volume": 802093.0}, {"date": "2025-09-19", "close": 2.05, "volume": 1880916.0}, {"date": "2025-09-22", "close": 2.05, "volume": 763095.0}, {"date": "2025-09-23", "close": 2.08, "volume": 859617.0}, {"date": "2025-09-24", "close": 2.06, "volume": 544297.0}, {"date": "2025-09-25", "close": 2.0, "volume": 678372.0}, {"date": "2025-09-26", "close": 2.03, "volume": 653215.0}, {"date": "2025-09-29", "close": 2.01, "volume": 527305.0}, {"date": "2025-09-30", "close": 1.96, "volume": 874492.0}, {"date": "2025-10-01", "close": 1.96, "volume": 1038748.0}, {"date": "2025-10-02", "close": 2.07, "volume": 1517578.0}, {"date": "2025-10-03", "close": 2.1, "volume": 1414039.0}, {"date": "2025-10-06", "close": 2.07, "volume": 1309971.0}, {"date": "2025-10-07", "close": 1.96, "volume": 1066443.0}, {"date": "2025-10-08", "close": 1.97, "volume": 695184.0}, {"date": "2025-10-09", "close": 1.93, "volume": 845394.0}, {"date": "2025-10-10", "close": 1.87, "volume": 1497311.0}, {"date": "2025-10-13", "close": 1.9, "volume": 827949.0}, {"date": "2025-10-14", "close": 1.92, "volume": 1140224.0}, {"date": "2025-10-15", "close": 2.02, "volume": 1544844.0}, {"date": "2025-10-16", "close": 1.92, "volume": 1399470.0}, {"date": "2025-10-17", "close": 1.84, "volume": 1361088.0}, {"date": "2025-10-20", "close": 1.98, "volume": 1073434.0}, {"date": "2025-10-21", "close": 1.98, "volume": 717621.0}, {"date": "2025-10-22", "close": 1.96, "volume": 704954.0}, {"date": "2025-10-23", "close": 2.0, "volume": 508237.0}, {"date": "2025-10-24", "close": 2.06, "volume": 1186422.0}, {"date": "2025-10-27", "close": 2.08, "volume": 832230.0}, {"date": "2025-10-28", "close": 2.12, "volume": 883086.0}, {"date": "2025-10-29", "close": 2.11, "volume": 856616.0}, {"date": "2025-10-30", "close": 2.06, "volume": 436150.0}, {"date": "2025-10-31", "close": 2.08, "volume": 686044.0}, {"date": "2025-11-03", "close": 2.06, "volume": 542816.0}, {"date": "2025-11-04", "close": 2.04, "volume": 862429.0}, {"date": "2025-11-05", "close": 2.13, "volume": 1034575.0}, {"date": "2025-11-06", "close": 1.68, "volume": 4598625.0}, {"date": "2025-11-07", "close": 1.73, "volume": 2051184.0}, {"date": "2025-11-10", "close": 1.59, "volume": 2376414.0}, {"date": "2025-11-11", "close": 1.6, "volume": 1489659.0}, {"date": "2025-11-12", "close": 1.62, "volume": 869919.0}, {"date": "2025-11-13", "close": 1.56, "volume": 1081236.0}, {"date": "2025-11-14", "close": 1.49, "volume": 1571872.0}, {"date": "2025-11-17", "close": 1.46, "volume": 953973.0}, {"date": "2025-11-18", "close": 1.47, "volume": 683848.0}, {"date": "2025-11-19", "close": 1.39, "volume": 1292507.0}, {"date": "2025-11-20", "close": 1.34, "volume": 871551.0}, {"date": "2025-11-21", "close": 1.42, "volume": 819770.0}, {"date": "2025-11-24", "close": 1.4, "volume": 541324.0}, {"date": "2025-11-25", "close": 1.45, "volume": 498423.0}, {"date": "2025-11-26", "close": 1.48, "volume": 1051375.0}, {"date": "2025-11-28", "close": 1.45, "volume": 525479.0}, {"date": "2025-12-01", "close": 1.4, "volume": 514380.0}, {"date": "2025-12-02", "close": 1.4, "volume": 755212.0}, {"date": "2025-12-03", "close": 1.47, "volume": 1087474.0}, {"date": "2025-12-04", "close": 1.45, "volume": 798332.0}, {"date": "2025-12-05", "close": 1.39, "volume": 898782.0}, {"date": "2025-12-08", "close": 1.35, "volume": 886259.0}, {"date": "2025-12-09", "close": 1.37, "volume": 719302.0}, {"date": "2025-12-10", "close": 1.39, "volume": 807267.0}, {"date": "2025-12-11", "close": 1.51, "volume": 1171518.0}, {"date": "2025-12-12", "close": 1.48, "volume": 834174.0}, {"date": "2025-12-15", "close": 1.39, "volume": 950413.0}, {"date": "2025-12-16", "close": 1.4, "volume": 926346.0}, {"date": "2025-12-17", "close": 1.37, "volume": 1213730.0}, {"date": "2025-12-18", "close": 1.39, "volume": 809992.0}, {"date": "2025-12-19", "close": 1.33, "volume": 1927848.0}, {"date": "2025-12-22", "close": 1.38, "volume": 1774182.0}, {"date": "2025-12-23", "close": 1.36, "volume": 606960.0}, {"date": "2025-12-24", "close": 1.36, "volume": 352294.0}, {"date": "2025-12-26", "close": 1.37, "volume": 545234.0}, {"date": "2025-12-29", "close": 1.36, "volume": 794541.0}, {"date": "2025-12-30", "close": 1.39, "volume": 742410.0}, {"date": "2025-12-31", "close": 1.41, "volume": 714415.0}, {"date": "2026-01-02", "close": 1.37, "volume": 963938.0}, {"date": "2026-01-05", "close": 1.41, "volume": 818257.0}, {"date": "2026-01-06", "close": 1.41, "volume": 743076.0}, {"date": "2026-01-07", "close": 1.35, "volume": 671037.0}, {"date": "2026-01-08", "close": 1.41, "volume": 716262.0}, {"date": "2026-01-09", "close": 1.4, "volume": 708564.0}, {"date": "2026-01-12", "close": 1.72, "volume": 5330343.0}, {"date": "2026-01-13", "close": 1.53, "volume": 1905174.0}, {"date": "2026-01-14", "close": 1.54, "volume": 857550.0}, {"date": "2026-01-15", "close": 1.67, "volume": 1836644.0}, {"date": "2026-01-16", "close": 1.61, "volume": 1090049.0}, {"date": "2026-01-20", "close": 1.55, "volume": 972903.0}, {"date": "2026-01-21", "close": 1.61, "volume": 1088596.0}, {"date": "2026-01-22", "close": 1.68, "volume": 1200597.0}, {"date": "2026-01-23", "close": 1.64, "volume": 841604.0}, {"date": "2026-01-26", "close": 1.58, "volume": 1145945.0}, {"date": "2026-01-27", "close": 1.52, "volume": 1278968.0}, {"date": "2026-01-28", "close": 1.49, "volume": 778760.0}, {"date": "2026-01-29", "close": 1.44, "volume": 732396.0}, {"date": "2026-01-30", "close": 1.42, "volume": 600252.0}, {"date": "2026-02-02", "close": 1.41, "volume": 760543.0}, {"date": "2026-02-03", "close": 1.43, "volume": 983499.0}, {"date": "2026-02-04", "close": 1.45, "volume": 1647292.0}, {"date": "2026-02-05", "close": 1.03, "volume": 5560960.0}, {"date": "2026-02-06", "close": 1.1, "volume": 2063511.0}, {"date": "2026-02-09", "close": 0.9702, "volume": 5551397.0}, {"date": "2026-02-10", "close": 0.907, "volume": 2578673.0}, {"date": "2026-02-11", "close": 0.88, "volume": 3027012.0}, {"date": "2026-02-12", "close": 0.8427, "volume": 1894474.0}, {"date": "2026-02-13", "close": 0.8948, "volume": 974092.0}, {"date": "2026-02-17", "close": 0.836, "volume": 955206.0}, {"date": "2026-02-18", "close": 0.8352, "volume": 1137271.0}, {"date": "2026-02-19", "close": 0.8292, "volume": 1228468.0}, {"date": "2026-02-20", "close": 0.89, "volume": 1900552.0}, {"date": "2026-02-23", "close": 0.8621, "volume": 1142561.0}, {"date": "2026-02-24", "close": 0.8823, "volume": 785641.0}, {"date": "2026-02-25", "close": 0.9267, "volume": 975957.0}, {"date": "2026-02-26", "close": 0.9282, "volume": 1141874.0}, {"date": "2026-02-27", "close": 0.8601, "volume": 854259.0}, {"date": "2026-03-02", "close": 0.8627, "volume": 801186.0}, {"date": "2026-03-03", "close": 0.786, "volume": 4063182.0}, {"date": "2026-03-04", "close": 0.7936, "volume": 2118332.0}, {"date": "2026-03-05", "close": 0.7979, "volume": 1571972.0}, {"date": "2026-03-06", "close": 0.7551, "volume": 1130809.0}, {"date": "2026-03-09", "close": 0.7576, "volume": 819813.0}, {"date": "2026-03-10", "close": 0.71, "volume": 926762.0}, {"date": "2026-03-11", "close": 0.6641, "volume": 2314250.0}, {"date": "2026-03-12", "close": 0.6522, "volume": 2343862.0}, {"date": "2026-03-13", "close": 0.6502, "volume": 1927745.0}, {"date": "2026-03-16", "close": 0.6701, "volume": 1048915.0}, {"date": "2026-03-17", "close": 0.64, "volume": 1735470.0}, {"date": "2026-03-18", "close": 0.61, "volume": 1623966.0}, {"date": "2026-03-19", "close": 0.6197, "volume": 1452447.0}, {"date": "2026-03-20", "close": 0.5961, "volume": 1597786.0}, {"date": "2026-03-23", "close": 0.6668, "volume": 1608535.0}, {"date": "2026-03-24", "close": 0.6375, "volume": 797043.0}, {"date": "2026-03-25", "close": 0.63, "volume": 637368.0}, {"date": "2026-03-26", "close": 0.6113, "volume": 679988.0}, {"date": "2026-03-27", "close": 0.5937, "volume": 1245324.0}, {"date": "2026-03-30", "close": 0.6136, "volume": 1054206.0}, {"date": "2026-03-31", "close": 0.6295, "volume": 611143.0}, {"date": "2026-04-01", "close": 0.5928, "volume": 1130610.0}, {"date": "2026-04-02", "close": 0.6048, "volume": 869801.0}, {"date": "2026-04-06", "close": 0.6073, "volume": 371025.0}, {"date": "2026-04-07", "close": 0.6217, "volume": 1228735.0}, {"date": "2026-04-08", "close": 0.6526, "volume": 826517.0}, {"date": "2026-04-09", "close": 0.69, "volume": 772691.0}, {"date": "2026-04-10", "close": 0.6556, "volume": 780801.0}, {"date": "2026-04-13", "close": 0.6915, "volume": 1069593.0}, {"date": "2026-04-14", "close": 0.734, "volume": 871459.0}, {"date": "2026-04-15", "close": 0.7561, "volume": 1224761.0}, {"date": "2026-04-16", "close": 0.7435, "volume": 391729.0}, {"date": "2026-04-17", "close": 0.7778, "volume": 965654.0}, {"date": "2026-04-20", "close": 0.7516, "volume": 578804.0}, {"date": "2026-04-21", "close": 0.7656, "volume": 1236600.0}, {"date": "2026-04-22", "close": 0.8273, "volume": 783752.0}, {"date": "2026-04-23", "close": 0.8376, "volume": 912303.0}, {"date": "2026-04-24", "close": 0.9098, "volume": 1439555.0}, {"date": "2026-04-27", "close": 0.9179, "volume": 802965.0}, {"date": "2026-04-28", "close": 0.9799, "volume": 1573632.0}, {"date": "2026-04-29", "close": 0.9235, "volume": 1098660.0}, {"date": "2026-04-30", "close": 0.9198, "volume": 794735.0}, {"date": "2026-05-01", "close": 0.8827, "volume": 1297455.0}, {"date": "2026-05-04", "close": 0.8135, "volume": 1507201.0}, {"date": "2026-05-05", "close": 1.24, "volume": 27092790.0}, {"date": "2026-05-06", "close": 1.2, "volume": 3570103.0}, {"date": "2026-05-07", "close": 1.14, "volume": 2308055.0}, {"date": "2026-05-08", "close": 1.12, "volume": 1521416.0}, {"date": "2026-05-11", "close": 1.04, "volume": 1871299.0}, {"date": "2026-05-12", "close": 1.01, "volume": 1412601.0}, {"date": "2026-05-13", "close": 1.12, "volume": 2871466.0}, {"date": "2026-05-14", "close": 1.19, "volume": 2268998.0}, {"date": "2026-05-15", "close": 1.16, "volume": 1098975.0}, {"date": "2026-05-18", "close": 1.06, "volume": 1588085.0}, {"date": "2026-05-19", "close": 1.03, "volume": 1240420.0}, {"date": "2026-05-20", "close": 1.05, "volume": 963308.0}, {"date": "2026-05-21", "close": 1.06, "volume": 1025794.0}, {"date": "2026-05-22", "close": 1.0, "volume": 1439240.0}, {"date": "2026-05-26", "close": 1.01, "volume": 3926571.0}, {"date": "2026-05-27", "close": 1.01, "volume": 1102486.0}, {"date": "2026-05-28", "close": 1.06, "volume": 1663622.0}, {"date": "2026-05-29", "close": 1.0, "volume": 2175440.0}, {"date": "2026-06-01", "close": 1.05, "volume": 1354926.0}, {"date": "2026-06-02", "close": 1.03, "volume": 1422289.0}, {"date": "2026-06-03", "close": 0.9434, "volume": 3732535.0}, {"date": "2026-06-04", "close": 0.9969, "volume": 1330912.0}, {"date": "2026-06-05", "close": 0.8792, "volume": 1212182.0}, {"date": "2026-06-08", "close": 0.8428, "volume": 1594140.0}, {"date": "2026-06-09", "close": 0.8525, "volume": 877518.0}, {"date": "2026-06-10", "close": 0.8646, "volume": 870488.0}, {"date": "2026-06-11", "close": 0.9165, "volume": 855875.0}, {"date": "2026-06-12", "close": 0.8812, "volume": 787319.0}, {"date": "2026-06-15", "close": 0.918, "volume": 1329398.0}, {"date": "2026-06-16", "close": 1.01, "volume": 2016189.0}, {"date": "2026-06-17", "close": 0.9981, "volume": 1450430.0}, {"date": "2026-06-18", "close": 0.9884, "volume": 1495244.0}, {"date": "2026-06-22", "close": 0.9451, "volume": 1724171.0}, {"date": "2026-06-23", "close": 0.8678, "volume": 1377650.0}, {"date": "2026-06-24", "close": 0.9494, "volume": 1941363.0}, {"date": "2026-06-25", "close": 0.89, "volume": 1763572.0}, {"date": "2026-06-26", "close": 0.8237, "volume": 18033850.0}, {"date": "2026-06-29", "close": 0.7972, "volume": 2074338.0}, {"date": "2026-06-30", "close": 0.8411, "volume": 1058803.0}, {"date": "2026-07-01", "close": 0.8866, "volume": 1120094.0}, {"date": "2026-07-02", "close": 0.7906, "volume": 1343162.0}, {"date": "2026-07-06", "close": 0.8084, "volume": 1006474.0}, {"date": "2026-07-07", "close": 0.7259, "volume": 1389504.0}, {"date": "2026-07-08", "close": 0.777, "volume": 1168703.0}, {"date": "2026-07-09", "close": 0.7715, "volume": 1485656.0}, {"date": "2026-07-10", "close": 0.7697, "volume": 690973.0}, {"date": "2026-07-13", "close": 0.7179, "volume": 1571563.0}, {"date": "2026-07-14", "close": 0.7422, "volume": 876765.0}, {"date": "2026-07-15", "close": 0.7489, "volume": 657849.0}, {"date": "2026-07-16", "close": 0.7197, "volume": 586744.0}, {"date": "2026-07-17", "close": 0.7179, "volume": 1008159.0}, {"date": "2026-07-20", "close": 0.7117, "volume": 533151.0}, {"date": "2026-07-21", "close": 0.744, "volume": 692203.0}, {"date": "2026-07-22", "close": 0.717, "volume": 663540.0}, {"date": "2026-07-23", "close": 0.6924, "volume": 1494097.0}, {"date": "2026-07-24", "close": 0.645, "volume": 988615.0}], "refreshing": true}