{"ticker": "STLN", "overview": {"cik": "1799191", "ticker": "STLN", "name": "Starling Oncology, Inc.", "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "sic": "8011", "announcements": [{"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001079973-26-001208", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001079973-26-001175", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001079973-26-001169", "price_sensitive": true}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008532", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001799191-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001079973-26-001006", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001079973-26-000997", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000993", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000991", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000985", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000983", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001852", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001553350-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007065", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001798", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001079973-26-000940", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001079973-26-000939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001079973-26-000934", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001657", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001553350-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001079973-26-000801", "price_sensitive": false}]}, "description": "", "exchange": null, "stats": {"buy_n": 1, "buy_sum": 78480.0, "sell_n": 1, "sell_sum": 1946310.0478, "net": -1867830.0478, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-08-21"}, "metrics": {"ticker": "STLN", "has_prices": true, "as_of": "2026-10-21", "last": 6.83, "prev_close": 6.63, "change": 0.20000000000000018, "change_pct": 0.030165912518853723, "session_volume": 1454070.0, "vwap_5": 6.64558883218641, "vwap_20": 6.540342746228512, "vwap_60": 6.310143344390913, "vwap_250": 4.294695275133345, "high_52w": 7.05, "low_52w": 2.385, "avg_volume_20": 1198492.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001079973-26-001175", "src": "INSIDERS", "ticker": "STLN", "cik": "1799191", "company": "Starling Oncology, Inc.", "company_raw": "Starling Oncology, Inc.", "who": "Brad Hively", "who_key": "Hively Brad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1946310.0478, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "$1.9M sale: A board member lightens up on STLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1891124/000107997326001175/0001079973-26-001175-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0000921895-26-002203", "src": "INSIDERS", "ticker": "STLN", "cik": "1799191", "company": "Starling Oncology, Inc.", "company_raw": "Starling Oncology, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78480.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "The whale tops up: $78K of STLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002203/0000921895-26-002203-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "recent_buys": [{"id": "0000921895-26-002203", "src": "INSIDERS", "ticker": "STLN", "cik": "1799191", "company": "Starling Oncology, Inc.", "company_raw": "Starling Oncology, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78480.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "The whale tops up: $78K of STLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002203/0000921895-26-002203-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "STLN", "new_value": "", "effective": "", "evidence": "STLN no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.135159"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "TOI", "new_value": "STLN", "effective": "", "evidence": "EDGAR now lists CIK 0001799191 under STLN (was TOI)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799191", "applied": 1, "detected_at": "2026-10-28T01:45:58.353139"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Oncology Institute, Inc. - Warrant", "new_value": "Starling Oncology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799191", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799191", "applied": 1, "detected_at": "2026-10-28T01:45:58.352412"}]}, "key_people": [{"who": "Brad Hively", "who_key": "Hively Brad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1946310.0478, "net": -1946310.0478, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1946310.0478, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891124/000107997326001175/0001079973-26-001175-index.htm"}], "latest": {"action": "SELL", "amount": 1946310.0478, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891124/000107997326001175/0001079973-26-001175-index.htm"}}, {"who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 78480.0, "sold": 0, "net": 78480.0, "trades": 1, "top_score": 35.3, "lean": "buying", "history": [{"action": "BUY", "amount": 78480.0, "date": "2026-08-14", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002203/0000921895-26-002203-index.htm"}], "latest": {"action": "BUY", "amount": 78480.0, "date": "2026-08-14", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002203/0000921895-26-002203-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 78480.0}, {"date": "2026-08-21", "net": -1946310.0478}], "announcements": [{"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001079973-26-001208", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001079973-26-001175", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001079973-26-001169", "price_sensitive": true}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008532", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001799191-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001079973-26-001006", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001079973-26-000997", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000993", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000991", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000985", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000983", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001079973-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001852", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001553350-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001950047-26-007065", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001798", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001079973-26-000940", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001079973-26-000939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001079973-26-000934", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001657", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001553350-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001079973-26-000801", "price_sensitive": false}], "performance": {"ticker": "STLN", "has_prices": true, "summary": {"n": 1, "avg": 0.05891472868217053, "win_rate": 1.0, "best": 0.05891472868217053, "worst": 0.05891472868217053, "as_of": "2026-10-21"}, "buys": [{"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78480.0, "date": "2026-08-14", "score": 35.3, "ref_price": 6.45, "return": 0.05891472868217053}]}, "price_series": [{"date": "2020-05-01", "close": 0.0001, "volume": null}, {"date": "2020-05-04", "close": 0.0001, "volume": null}, {"date": "2020-05-05", "close": 0.0001, "volume": null}, {"date": "2020-05-06", "close": 0.0001, "volume": null}, {"date": "2020-05-07", "close": 0.0001, "volume": null}, {"date": "2020-05-08", "close": 0.0001, "volume": null}, {"date": "2020-05-11", "close": 0.0001, "volume": null}, {"date": "2020-05-12", "close": 0.0001, "volume": null}, {"date": "2020-05-13", "close": 0.0001, "volume": null}, {"date": "2020-05-14", "close": 0.0001, "volume": null}, {"date": "2020-05-15", "close": 0.0001, "volume": null}, {"date": "2020-05-18", "close": 0.0001, "volume": null}, {"date": "2020-05-19", "close": 0.0001, "volume": null}, {"date": "2020-05-20", "close": 0.0001, "volume": null}, {"date": "2020-05-21", "close": 0.0001, "volume": null}, {"date": "2020-05-22", "close": 0.0001, "volume": null}, {"date": "2020-05-26", "close": 0.0001, "volume": null}, {"date": "2020-05-27", "close": 0.0001, "volume": null}, {"date": "2020-05-28", "close": 0.0001, "volume": null}, {"date": "2020-05-29", "close": 0.0001, "volume": null}, {"date": "2020-06-01", "close": 0.0001, "volume": null}, {"date": "2020-06-02", "close": 0.0001, "volume": null}, {"date": "2020-06-03", "close": 0.0001, "volume": null}, {"date": "2020-06-04", "close": 9.7, "volume": 50000.0}, {"date": "2020-06-05", "close": 9.7, "volume": null}, {"date": "2020-06-08", "close": 9.7, "volume": null}, {"date": "2020-06-09", "close": 9.7, "volume": null}, {"date": "2020-06-10", "close": 9.75, "volume": 110300.0}, {"date": "2020-06-11", "close": 9.76, "volume": 515.0}, {"date": "2020-06-12", "close": 9.76, "volume": null}, {"date": "2020-06-15", "close": 9.76, "volume": null}, {"date": "2020-06-16", "close": 9.76, "volume": null}, {"date": "2020-06-17", "close": 9.76, "volume": null}, {"date": "2020-06-18", "close": 9.9799, "volume": 210.0}, {"date": "2020-06-19", "close": 9.9315, "volume": 2392.0}, {"date": "2020-06-22", "close": 9.9799, "volume": 21901.0}, {"date": "2020-06-23", "close": 10.01, "volume": 2400.0}, {"date": "2020-06-24", "close": 10.17, "volume": 435.0}, {"date": "2020-06-25", "close": 9.97, "volume": 1911.0}, {"date": "2020-06-26", "close": 9.97, "volume": null}, {"date": "2020-06-29", "close": 10.1, "volume": 48677.0}, {"date": "2020-06-30", "close": 10.05, "volume": 566.0}, {"date": "2020-07-01", "close": 10.6, "volume": 36490.0}, {"date": "2020-07-02", "close": 10.8215, "volume": 32790.0}, {"date": "2020-07-06", "close": 10.8, "volume": 999.0}, {"date": "2020-07-07", "close": 10.78, "volume": 1198.0}, {"date": "2020-07-08", "close": 10.535, "volume": 5405.0}, {"date": "2020-07-09", "close": 10.8, "volume": 19430.0}, {"date": "2020-07-10", "close": 10.9, "volume": 8217.0}, {"date": "2020-07-13", "close": 10.88, "volume": 18500.0}, {"date": "2020-07-14", "close": 10.81, "volume": 1699.0}, {"date": "2020-07-15", "close": 10.81, "volume": null}, {"date": "2020-07-16", "close": 10.7, "volume": 417.0}, {"date": "2020-07-17", "close": 10.8, "volume": 10011.0}, {"date": "2020-07-20", "close": 10.8, "volume": null}, {"date": "2020-07-21", "close": 10.79, "volume": 4829.0}, {"date": "2020-07-22", "close": 10.79, "volume": null}, {"date": "2020-07-23", "close": 10.5, "volume": 20722.0}, {"date": "2020-07-24", "close": 10.49, "volume": 21850.0}, {"date": "2020-07-27", "close": 10.49, "volume": 20208.0}, {"date": "2020-07-28", "close": 10.39, "volume": 2192.0}, {"date": "2020-07-29", "close": 10.39, "volume": null}, {"date": "2020-07-30", "close": 10.31, "volume": 45112.0}, {"date": "2020-07-31", "close": 10.17, "volume": 26750.0}, {"date": "2020-08-03", "close": 10.15, "volume": 107099.0}, {"date": "2020-08-04", "close": 10.375, "volume": 2700.0}, {"date": "2020-08-05", "close": 10.42, "volume": 3800.0}, {"date": "2020-08-06", "close": 10.45, "volume": 115800.0}, {"date": "2020-08-07", "close": 10.4, "volume": 4702.0}, {"date": "2020-08-10", "close": 10.42, "volume": 3995.0}, {"date": "2020-08-11", "close": 10.35, "volume": 9900.0}, {"date": "2020-08-12", "close": 10.4, "volume": 5400.0}, {"date": "2020-08-13", "close": 10.355, "volume": 25100.0}, {"date": "2020-08-14", "close": 10.2104, "volume": 560.0}, {"date": "2020-08-17", "close": 10.2104, "volume": null}, {"date": "2020-08-18", "close": 10.1799, "volume": 132.0}, {"date": "2020-08-19", "close": 10.125, "volume": 14302.0}, {"date": "2020-08-20", "close": 10.1, "volume": 215800.0}, {"date": "2020-08-21", "close": 10.15, "volume": 208500.0}, {"date": "2020-08-24", "close": 10.19, "volume": 56425.0}, {"date": "2020-08-25", "close": 10.1, "volume": 18974.0}, {"date": "2020-08-26", "close": 10.1, "volume": null}, {"date": "2020-08-27", "close": 10.15, "volume": 766.0}, {"date": "2020-08-28", "close": 10.1, "volume": 39935.0}, {"date": "2020-08-31", "close": 10.17, "volume": 4812.0}, {"date": "2020-09-01", "close": 10.1, "volume": 6052.0}, {"date": "2020-09-02", "close": 10.11, "volume": 3892.0}, {"date": "2020-09-03", "close": 10.11, "volume": null}, {"date": "2020-09-04", "close": 10.15, "volume": 21761.0}, {"date": "2020-09-08", "close": 10.15, "volume": 4700.0}, {"date": "2020-09-09", "close": 10.17, "volume": 700.0}, {"date": "2020-09-10", "close": 10.17, "volume": null}, {"date": "2020-09-11", "close": 10.16, "volume": 141314.0}, {"date": "2020-09-14", "close": 10.12, "volume": 144628.0}, {"date": "2020-09-15", "close": 10.195, "volume": 63590.0}, {"date": "2020-09-16", "close": 10.2, "volume": 73236.0}, {"date": "2020-09-17", "close": 10.28, "volume": 268468.0}, {"date": "2020-09-18", "close": 10.311, "volume": 43087.0}, {"date": "2020-09-21", "close": 10.44, "volume": 4140.0}, {"date": "2020-09-22", "close": 10.48, "volume": 303.0}, {"date": "2020-09-23", "close": 10.48, "volume": 433.0}, {"date": "2020-09-24", "close": 10.48, "volume": null}, {"date": "2020-09-25", "close": 10.46, "volume": 120.0}, {"date": "2020-09-28", "close": 10.46, "volume": null}, {"date": "2020-09-29", "close": 10.38, "volume": 100.0}, {"date": "2020-09-30", "close": 10.38, "volume": 12575.0}, {"date": "2020-10-01", "close": 10.38, "volume": null}, {"date": "2020-10-02", "close": 10.3, "volume": 359538.0}, {"date": "2020-10-05", "close": 10.3, "volume": null}, {"date": "2020-10-06", "close": 10.3, "volume": 15005.0}, {"date": "2020-10-07", "close": 10.25, "volume": 10272.0}, {"date": "2020-10-08", "close": 10.25, "volume": 6581.0}, {"date": "2020-10-09", "close": 10.25, "volume": 1001.0}, {"date": "2020-10-12", "close": 10.25, "volume": 12626.0}, {"date": "2020-10-13", "close": 10.2, "volume": 55031.0}, {"date": "2020-10-14", "close": 10.21, "volume": 118.0}, {"date": "2020-10-15", "close": 10.2, "volume": 5010.0}, {"date": "2020-10-16", "close": 10.2, "volume": null}, {"date": "2020-10-19", "close": 10.12, "volume": 11700.0}, {"date": "2020-10-20", "close": 10.15, "volume": 64083.0}, {"date": "2020-10-21", "close": 10.1516, "volume": 1004.0}, {"date": "2020-10-22", "close": 10.15, "volume": 13927.0}, {"date": "2020-10-23", "close": 10.1, "volume": 44205.0}, {"date": "2020-10-26", "close": 10.08, "volume": 701.0}, {"date": "2020-10-27", "close": 10.1, "volume": 5653.0}, {"date": "2020-10-28", "close": 10.09, "volume": 44210.0}, {"date": "2020-10-29", "close": 10.1, "volume": 5901.0}, {"date": "2020-10-30", "close": 10.1, "volume": 2722.0}, {"date": "2020-11-02", "close": 10.05, "volume": 200085.0}, {"date": "2020-11-03", "close": 10.13, "volume": 100.0}, {"date": "2020-11-04", "close": 10.1499, "volume": 7039.0}, {"date": "2020-11-05", "close": 10.1499, "volume": null}, {"date": "2020-11-06", "close": 10.02, "volume": 403.0}, {"date": "2020-11-09", "close": 10.15, "volume": 185.0}, {"date": "2020-11-10", "close": 10.15, "volume": 837.0}, {"date": "2020-11-11", "close": 10.0784, "volume": 794.0}, {"date": "2020-11-12", "close": 10.05, "volume": 96312.0}, {"date": "2020-11-13", "close": 10.05, "volume": null}, {"date": "2020-11-16", "close": 10.05, "volume": 502.0}, {"date": "2020-11-17", "close": 10.05, "volume": null}, {"date": "2020-11-18", "close": 10.05, "volume": 15052.0}, {"date": "2020-11-19", "close": 10.08, "volume": 60500.0}, {"date": "2020-11-20", "close": 10.08, "volume": 22800.0}, {"date": "2020-11-23", "close": 10.1, "volume": 64063.0}, {"date": "2020-11-24", "close": 10.1, "volume": 302.0}, {"date": "2020-11-25", "close": 10.1, "volume": null}, {"date": "2020-11-27", "close": 10.1, "volume": 6800.0}, {"date": "2020-11-30", "close": 10.1, "volume": 103408.0}, {"date": "2020-12-01", "close": 10.11, "volume": 53218.0}, {"date": "2020-12-02", "close": 10.16, "volume": 3222.0}, {"date": "2020-12-03", "close": 10.15, "volume": 2499.0}, {"date": "2020-12-04", "close": 10.3799, "volume": 111910.0}, {"date": "2020-12-07", "close": 10.46, "volume": 49473.0}, {"date": "2020-12-08", "close": 10.3801, "volume": 17508.0}, {"date": "2020-12-09", "close": 10.45, "volume": 33423.0}, {"date": "2020-12-10", "close": 10.3675, "volume": 18085.0}, {"date": "2020-12-11", "close": 10.37, "volume": 102911.0}, {"date": "2020-12-14", "close": 10.32, "volume": 21806.0}, {"date": "2020-12-15", "close": 10.37, "volume": 12467.0}, {"date": "2020-12-16", "close": 10.45, "volume": 124156.0}, {"date": "2020-12-17", "close": 10.62, "volume": 32830.0}, {"date": "2020-12-18", "close": 10.76, "volume": 709217.0}, {"date": "2020-12-21", "close": 10.78, "volume": 22087.0}, {"date": "2020-12-22", "close": 10.71, "volume": 16749.0}, {"date": "2020-12-23", "close": 10.875, "volume": 31349.0}, {"date": "2020-12-24", "close": 10.8, "volume": 20138.0}, {"date": "2020-12-28", "close": 10.85, "volume": 90480.0}, {"date": "2020-12-29", "close": 10.87, "volume": 61870.0}, {"date": "2020-12-30", "close": 10.8, "volume": 7810.0}, {"date": "2020-12-31", "close": 10.8, "volume": 66968.0}, {"date": "2021-01-04", "close": 10.87, "volume": 43215.0}, {"date": "2021-01-05", "close": 10.93, "volume": 258397.0}, {"date": "2021-01-06", "close": 10.855, "volume": 178362.0}, {"date": "2021-01-07", "close": 10.885, "volume": 66397.0}, {"date": "2021-01-08", "close": 10.81, "volume": 46356.0}, {"date": "2021-01-11", "close": 10.85, "volume": 67839.0}, {"date": "2021-01-12", "close": 10.84, "volume": 57482.0}, {"date": "2021-01-13", "close": 11.2, "volume": 50542.0}, {"date": "2021-01-14", "close": 11.2, "volume": 62247.0}, {"date": "2021-01-15", "close": 11.02, "volume": 227551.0}, {"date": "2021-01-19", "close": 11.0, "volume": 79399.0}, {"date": "2021-01-20", "close": 10.92, "volume": 130542.0}, {"date": "2021-01-21", "close": 10.92, "volume": null}, {"date": "2021-01-22", "close": 11.05, "volume": 90086.0}, {"date": "2021-01-25", "close": 11.05, "volume": 44347.0}, {"date": "2021-01-26", "close": 11.11, "volume": 211242.0}, {"date": "2021-01-27", "close": 10.7, "volume": 106376.0}, {"date": "2021-01-28", "close": 10.81, "volume": 29594.0}, {"date": "2021-01-29", "close": 10.81, "volume": 71638.0}, {"date": "2021-02-01", "close": 10.7, "volume": 91199.0}, {"date": "2021-02-02", "close": 10.85, "volume": 71288.0}, {"date": "2021-02-03", "close": 10.72, "volume": 8380.0}, {"date": "2021-02-04", "close": 10.85, "volume": 115261.0}, {"date": "2021-02-05", "close": 10.76, "volume": 24133.0}, {"date": "2021-02-08", "close": 10.83, "volume": 19579.0}, {"date": "2021-02-09", "close": 10.99, "volume": 10298.0}, {"date": "2021-02-10", "close": 10.87, "volume": 11061.0}, {"date": "2021-02-11", "close": 10.85, "volume": 23119.0}, {"date": "2021-02-12", "close": 10.75, "volume": 9965.0}, {"date": "2021-02-16", "close": 10.96, "volume": 52541.0}, {"date": "2021-02-17", "close": 10.995, "volume": 33162.0}, {"date": "2021-02-18", "close": 11.11, "volume": 47878.0}, {"date": "2021-02-19", "close": 11.29, "volume": 23708.0}, {"date": "2021-02-22", "close": 11.17, "volume": 12051.0}, {"date": "2021-02-23", "close": 10.85, "volume": 28992.0}, {"date": "2021-02-24", "close": 11.23, "volume": 24425.0}, {"date": "2021-02-25", "close": 10.84, "volume": 7828.0}, {"date": "2021-02-26", "close": 10.91, "volume": 17180.0}, {"date": "2021-03-01", "close": 10.9, "volume": 40699.0}, {"date": "2021-03-02", "close": 10.39, "volume": 279132.0}, {"date": "2021-03-03", "close": 10.36, "volume": 40794.0}, {"date": "2021-03-04", "close": 10.15, "volume": 55357.0}, {"date": "2021-03-05", "close": 10.2, "volume": 63233.0}, {"date": "2021-03-08", "close": 10.16, "volume": 9202.0}, {"date": "2021-03-09", "close": 10.12, "volume": 278439.0}, {"date": "2021-03-10", "close": 10.17, "volume": 30040.0}, {"date": "2021-03-11", "close": 10.4, "volume": 31732.0}, {"date": "2021-03-12", "close": 10.13, "volume": 8849.0}, {"date": "2021-03-15", "close": 10.16, "volume": 996.0}, {"date": "2021-03-16", "close": 10.13, "volume": 663.0}, {"date": "2021-03-17", "close": 10.05, "volume": 169530.0}, {"date": "2021-03-18", "close": 10.4, "volume": 34874.0}, {"date": "2021-03-19", "close": 10.23, "volume": 6302.0}, {"date": "2021-03-22", "close": 10.14, "volume": 1495.0}, {"date": "2021-03-23", "close": 10.1, "volume": 16027.0}, {"date": "2021-03-24", "close": 10.05, "volume": 58303.0}, {"date": "2021-03-25", "close": 10.0, "volume": 158282.0}, {"date": "2021-03-26", "close": 9.95, "volume": 231009.0}, {"date": "2021-03-29", "close": 9.95, "volume": null}, {"date": "2021-03-30", "close": 9.975, "volume": 64130.0}, {"date": "2021-03-31", "close": 9.96, "volume": 13279.0}, {"date": "2021-04-01", "close": 10.055, "volume": 7977.0}, {"date": "2021-04-05", "close": 10.0, "volume": 3809.0}, {"date": "2021-04-06", "close": 10.25, "volume": 23971.0}, {"date": "2021-04-07", "close": 10.11, "volume": 430.0}, {"date": "2021-04-08", "close": 10.16, "volume": 1823.0}, {"date": "2021-04-09", "close": 10.08, "volume": 26035.0}, {"date": "2021-04-12", "close": 10.16, "volume": 4140.0}, {"date": "2021-04-13", "close": 10.15, "volume": 665.0}, {"date": "2021-04-14", "close": 10.17, "volume": 14873.0}, {"date": "2021-04-15", "close": 10.15, "volume": 462.0}, {"date": "2021-04-16", "close": 10.1, "volume": 5456.0}, {"date": "2021-04-19", "close": 10.14, "volume": 2999.0}, {"date": "2021-04-20", "close": 10.18, "volume": 314.0}, {"date": "2021-04-21", "close": 10.16, "volume": 1019.0}, {"date": "2021-04-22", "close": 10.17, "volume": 13822.0}, {"date": "2021-04-23", "close": 10.17, "volume": null}, {"date": "2021-04-26", "close": 10.15, "volume": 1705.0}, {"date": "2021-04-27", "close": 10.18, "volume": 9390.0}, {"date": "2021-04-28", "close": 10.12, "volume": 333115.0}, {"date": "2021-04-29", "close": 10.18, "volume": 10013.0}, {"date": "2021-04-30", "close": 10.14, "volume": 24586.0}, {"date": "2021-05-03", "close": 10.18, "volume": 63090.0}, {"date": "2021-05-04", "close": 10.29, "volume": 2366.0}, {"date": "2021-05-05", "close": 10.16, "volume": 16557.0}, {"date": "2021-05-06", "close": 10.12, "volume": 36154.0}, {"date": "2021-05-07", "close": 10.04, "volume": 106953.0}, {"date": "2021-05-10", "close": 10.0006, "volume": 31078.0}, {"date": "2021-05-11", "close": 10.05, "volume": 2764.0}, {"date": "2021-05-12", "close": 9.97, "volume": 327.0}, {"date": "2021-05-13", "close": 9.97, "volume": 4152.0}, {"date": "2021-05-14", "close": 10.0, "volume": 2560.0}, {"date": "2021-05-17", "close": 10.02, "volume": 1178310.0}, {"date": "2021-05-18", "close": 10.0, "volume": 129613.0}, {"date": "2021-05-19", "close": 9.99, "volume": 12828.0}, {"date": "2021-05-20", "close": 9.98, "volume": 2256.0}, {"date": "2021-05-21", "close": 9.88, "volume": 1629.0}, {"date": "2021-05-24", "close": 9.97, "volume": 15251.0}, {"date": "2021-05-25", "close": 9.94, "volume": 921.0}, {"date": "2021-05-26", "close": 9.9, "volume": 15916.0}, {"date": "2021-05-27", "close": 9.9, "volume": 11711.0}, {"date": "2021-05-28", "close": 9.88, "volume": 10451.0}, {"date": "2021-06-01", "close": 9.97, "volume": 463078.0}, {"date": "2021-06-02", "close": 10.0, "volume": 94283.0}, {"date": "2021-06-03", "close": 10.0, "volume": 25156.0}, {"date": "2021-06-04", "close": 10.11, "volume": 208.0}, {"date": "2021-06-07", "close": 10.05, "volume": 776.0}, {"date": "2021-06-08", "close": 10.05, "volume": 11978.0}, {"date": "2021-06-09", "close": 10.14, "volume": 6787.0}, {"date": "2021-06-10", "close": 10.14, "volume": 58306.0}, {"date": "2021-06-11", "close": 10.15, "volume": 1697.0}, {"date": "2021-06-14", "close": 10.1, "volume": 19157.0}, {"date": "2021-06-15", "close": 10.1, "volume": 25529.0}, {"date": "2021-06-16", "close": 10.1, "volume": 3907.0}, {"date": "2021-06-17", "close": 10.05, "volume": 2871.0}, {"date": "2021-06-18", "close": 10.1, "volume": 238.0}, {"date": "2021-06-21", "close": 10.1, "volume": 624.0}, {"date": "2021-06-22", "close": 9.98, "volume": 132032.0}, {"date": "2021-06-23", "close": 10.0, "volume": 1547.0}, {"date": "2021-06-24", "close": 10.0, "volume": 11588.0}, {"date": "2021-06-25", "close": 9.97, "volume": 23761.0}, {"date": "2021-06-28", "close": 10.0, "volume": 955115.0}, {"date": "2021-06-29", "close": 9.99, "volume": 351191.0}, {"date": "2021-06-30", "close": 9.95, "volume": 161212.0}, {"date": "2021-07-01", "close": 9.99, "volume": 312510.0}, {"date": "2021-07-02", "close": 9.98, "volume": 4678.0}, {"date": "2021-07-06", "close": 9.95, "volume": 3857.0}, {"date": "2021-07-07", "close": 9.95, "volume": 151105.0}, {"date": "2021-07-08", "close": 9.94, "volume": 3330.0}, {"date": "2021-07-09", "close": 9.95, "volume": 17363.0}, {"date": "2021-07-12", "close": 9.94, "volume": 51480.0}, {"date": "2021-07-13", "close": 9.9, "volume": 41125.0}, {"date": "2021-07-14", "close": 9.93, "volume": 93378.0}, {"date": "2021-07-15", "close": 9.93, "volume": 19090.0}, {"date": "2021-07-16", "close": 9.91, "volume": 55433.0}, {"date": "2021-07-19", "close": 9.95, "volume": 75679.0}, {"date": "2021-07-20", "close": 9.92, "volume": 9504.0}, {"date": "2021-07-21", "close": 9.97, "volume": 928.0}, {"date": "2021-07-22", "close": 9.95, "volume": 6312.0}, {"date": "2021-07-23", "close": 9.9, "volume": 68024.0}, {"date": "2021-07-26", "close": 9.98, "volume": 796.0}, {"date": "2021-07-27", "close": 9.945, "volume": 254100.0}, {"date": "2021-07-28", "close": 9.98, "volume": 25441.0}, {"date": "2021-07-29", "close": 9.94, "volume": 5090.0}, {"date": "2021-07-30", "close": 9.93, "volume": 263.0}, {"date": "2021-08-02", "close": 9.92, "volume": 4415.0}, {"date": "2021-08-03", "close": 9.9, "volume": 13682.0}, {"date": "2021-08-04", "close": 9.9, "volume": 2565.0}, {"date": "2021-08-05", "close": 9.91, "volume": 85021.0}, {"date": "2021-08-06", "close": 9.91, "volume": 3620.0}, {"date": "2021-08-09", "close": 9.91, "volume": 39672.0}, {"date": "2021-08-10", "close": 9.94, "volume": 11391.0}, {"date": "2021-08-11", "close": 9.9, "volume": 2759.0}, {"date": "2021-08-12", "close": 9.93, "volume": 3943.0}, {"date": "2021-08-13", "close": 9.94, "volume": 2059110.0}, {"date": "2021-08-16", "close": 9.94, "volume": 14329.0}, {"date": "2021-08-17", "close": 9.9, "volume": 2815.0}, {"date": "2021-08-18", "close": 9.9, "volume": 60879.0}, {"date": "2021-08-19", "close": 9.92, "volume": 800.0}, {"date": "2021-08-20", "close": 9.9, "volume": 15773.0}, {"date": "2021-08-23", "close": 9.87, "volume": 1807.0}, {"date": "2021-08-24", "close": 9.92, "volume": 11812.0}, {"date": "2021-08-25", "close": 9.92, "volume": null}, {"date": "2021-08-26", "close": 9.91, "volume": 202.0}, {"date": "2021-08-27", "close": 9.91, "volume": null}, {"date": "2021-08-30", "close": 9.92, "volume": 5315.0}, {"date": "2021-08-31", "close": 9.94, "volume": 10732.0}, {"date": "2021-09-01", "close": 9.92, "volume": 1971.0}, {"date": "2021-09-02", "close": 9.94, "volume": 1472.0}, {"date": "2021-09-03", "close": 9.94, "volume": null}, {"date": "2021-09-07", "close": 9.94, "volume": null}, {"date": "2021-09-08", "close": 9.94, "volume": null}, {"date": "2021-09-09", "close": 9.94, "volume": null}, {"date": "2021-09-10", "close": 9.94, "volume": null}, {"date": "2021-09-13", "close": 9.94, "volume": null}, {"date": "2021-09-14", "close": 9.9001, "volume": 9426.0}, {"date": "2021-09-15", "close": 9.9001, "volume": null}, {"date": "2021-09-16", "close": 9.9, "volume": 9950.0}, {"date": "2021-09-17", "close": 9.93, "volume": 557.0}, {"date": "2021-09-20", "close": 9.91, "volume": 13945.0}, {"date": "2021-09-21", "close": 9.94, "volume": 5671.0}, {"date": "2021-09-22", "close": 9.94, "volume": null}, {"date": "2021-09-23", "close": 9.95, "volume": 18395.0}, {"date": "2021-09-24", "close": 9.95, "volume": null}, {"date": "2021-09-27", "close": 9.93, "volume": 7346.0}, {"date": "2021-09-28", "close": 9.95, "volume": 131723.0}, {"date": "2021-09-29", "close": 9.95, "volume": 199612.0}, {"date": "2021-09-30", "close": 9.94, "volume": 14898.0}, {"date": "2021-10-01", "close": 9.92, "volume": 277595.0}, {"date": "2021-10-04", "close": 9.95, "volume": 210071.0}, {"date": "2021-10-05", "close": 9.94, "volume": 587.0}, {"date": "2021-10-06", "close": 9.96, "volume": 29341.0}, {"date": "2021-10-07", "close": 9.96, "volume": 1361.0}, {"date": "2021-10-08", "close": 9.95, "volume": 124.0}, {"date": "2021-10-11", "close": 9.9601, "volume": 198028.0}, {"date": "2021-10-12", "close": 9.9601, "volume": null}, {"date": "2021-10-13", "close": 9.95, "volume": 386.0}, {"date": "2021-10-14", "close": 9.95, "volume": null}, {"date": "2021-10-15", "close": 9.95, "volume": 221.0}, {"date": "2021-10-18", "close": 9.95, "volume": 603.0}, {"date": "2021-10-19", "close": 9.96, "volume": 86167.0}, {"date": "2021-10-20", "close": 9.96, "volume": 36057.0}, {"date": "2021-10-21", "close": 9.95, "volume": 50864.0}, {"date": "2021-10-22", "close": 9.95, "volume": 100.0}, {"date": "2021-10-25", "close": 9.98, "volume": 20467.0}, {"date": "2021-10-26", "close": 9.9975, "volume": 93238.0}, {"date": "2021-10-27", "close": 9.99, "volume": 50317.0}, {"date": "2021-10-28", "close": 10.0, "volume": 209971.0}, {"date": "2021-10-29", "close": 10.0, "volume": 116013.0}, {"date": "2021-11-01", "close": 10.0, "volume": 275062.0}, {"date": "2021-11-02", "close": 9.99, "volume": 211503.0}, {"date": "2021-11-03", "close": 9.99, "volume": 96823.0}, {"date": "2021-11-04", "close": 9.98, "volume": 568267.0}, {"date": "2021-11-05", "close": 9.98, "volume": 136532.0}, {"date": "2021-11-08", "close": 9.98, "volume": 2272897.0}, {"date": "2021-11-09", "close": 9.99, "volume": 28403.0}, {"date": "2021-11-10", "close": 9.93, "volume": 46193.0}, {"date": "2021-11-11", "close": 10.1, "volume": 6471.0}, {"date": "2021-11-12", "close": 10.98, "volume": 31802.0}, {"date": "2021-11-15", "close": 9.77, "volume": 85803.0}, {"date": "2021-11-16", "close": 9.0, "volume": 57087.0}, {"date": "2021-11-17", "close": 8.95, "volume": 33681.0}, {"date": "2021-11-18", "close": 8.21, "volume": 51294.0}, {"date": "2021-11-19", "close": 7.71, "volume": 61555.0}, {"date": "2021-11-22", "close": 7.25, "volume": 69270.0}, {"date": "2021-11-23", "close": 6.43, "volume": 112480.0}, {"date": "2021-11-24", "close": 6.93, "volume": 89292.0}, {"date": "2021-11-26", "close": 6.71, "volume": 99565.0}, {"date": "2021-11-29", "close": 6.59, "volume": 54509.0}, {"date": "2021-11-30", "close": 6.49, "volume": 101611.0}, {"date": "2021-12-01", "close": 6.15, "volume": 99349.0}, {"date": "2021-12-02", "close": 7.02, "volume": 157610.0}, {"date": "2021-12-03", "close": 7.04, "volume": 67715.0}, {"date": "2021-12-06", "close": 6.82, "volume": 37653.0}, {"date": "2021-12-07", "close": 7.19, "volume": 47011.0}, {"date": "2021-12-08", "close": 7.62, "volume": 58471.0}, {"date": "2021-12-09", "close": 7.74, "volume": 52227.0}, {"date": "2021-12-10", "close": 8.26, "volume": 54842.0}, {"date": "2021-12-13", "close": 7.8, "volume": 43099.0}, {"date": "2021-12-14", "close": 7.61, "volume": 33975.0}, {"date": "2021-12-15", "close": 6.25, "volume": 311439.0}, {"date": "2021-12-16", "close": 6.27, "volume": 942484.0}, {"date": "2021-12-17", "close": 6.38, "volume": 267510.0}, {"date": "2021-12-20", "close": 7.63, "volume": 576602.0}, {"date": "2021-12-21", "close": 7.67, "volume": 156840.0}, {"date": "2021-12-22", "close": 7.54, "volume": 39841.0}, {"date": "2021-12-23", "close": 10.44, "volume": 267921.0}, {"date": "2021-12-27", "close": 10.86, "volume": 488323.0}, {"date": "2021-12-28", "close": 10.91, "volume": 104120.0}, {"date": "2021-12-29", "close": 10.83, "volume": 66794.0}, {"date": "2021-12-30", "close": 9.09, "volume": 167742.0}, {"date": "2021-12-31", "close": 9.75, "volume": 73123.0}, {"date": "2022-01-03", "close": 9.85, "volume": 96314.0}, {"date": "2022-01-04", "close": 9.82, "volume": 90153.0}, {"date": "2022-01-05", "close": 9.65, "volume": 76899.0}, {"date": "2022-01-06", "close": 8.99, "volume": 107669.0}, {"date": "2022-01-07", "close": 8.93, "volume": 85732.0}, {"date": "2022-01-10", "close": 8.36, "volume": 93571.0}, {"date": "2022-01-11", "close": 8.74, "volume": 125785.0}, {"date": "2022-01-12", "close": 8.76, "volume": 40628.0}, {"date": "2022-01-13", "close": 8.62, "volume": 43480.0}, {"date": "2022-01-14", "close": 7.83, "volume": 70046.0}, {"date": "2022-01-18", "close": 7.08, "volume": 95761.0}, {"date": "2022-01-19", "close": 6.61, "volume": 101414.0}, {"date": "2022-01-20", "close": 6.26, "volume": 61681.0}, {"date": "2022-01-21", "close": 6.03, "volume": 52350.0}, {"date": "2022-01-24", "close": 6.22, "volume": 81859.0}, {"date": "2022-01-25", "close": 6.59, "volume": 14240.0}, {"date": "2022-01-26", "close": 6.41, "volume": 65333.0}, {"date": "2022-01-27", "close": 6.27, "volume": 26503.0}, {"date": "2022-01-28", "close": 5.99, "volume": 71548.0}, {"date": "2022-01-31", "close": 6.46, "volume": 58998.0}, {"date": "2022-02-01", "close": 6.84, "volume": 38040.0}, {"date": "2022-02-02", "close": 6.76, "volume": 22103.0}, {"date": "2022-02-03", "close": 6.43, "volume": 38424.0}, {"date": "2022-02-04", "close": 6.84, "volume": 27273.0}, {"date": "2022-02-07", "close": 6.76, "volume": 18400.0}, {"date": "2022-02-08", "close": 6.61, "volume": 13327.0}, {"date": "2022-02-09", "close": 6.71, "volume": 30544.0}, {"date": "2022-02-10", "close": 7.07, "volume": 38418.0}, {"date": "2022-02-11", "close": 7.38, "volume": 46515.0}, {"date": "2022-02-14", "close": 6.63, "volume": 21303.0}, {"date": "2022-02-15", "close": 6.31, "volume": 40247.0}, {"date": "2022-02-16", "close": 6.38, "volume": 11338.0}, {"date": "2022-02-17", "close": 6.25, "volume": 22866.0}, {"date": "2022-02-18", "close": 6.18, "volume": 61469.0}, {"date": "2022-02-22", "close": 6.2, "volume": 41829.0}, {"date": "2022-02-23", "close": 3.97, "volume": 195144.0}, {"date": "2022-02-24", "close": 5.21, "volume": 924766.0}, {"date": "2022-02-25", "close": 5.54, "volume": 672244.0}, {"date": "2022-02-28", "close": 5.37, "volume": 97595.0}, {"date": "2022-03-01", "close": 5.53, "volume": 43853.0}, {"date": "2022-03-02", "close": 5.69, "volume": 33263.0}, {"date": "2022-03-03", "close": 6.57, "volume": 115201.0}, {"date": "2022-03-04", "close": 6.58, "volume": 70833.0}, {"date": "2022-03-07", "close": 5.46, "volume": 134882.0}, {"date": "2022-03-08", "close": 5.21, "volume": 95682.0}, {"date": "2022-03-09", "close": 5.77, "volume": 74357.0}, {"date": "2022-03-10", "close": 4.93, "volume": 109379.0}, {"date": "2022-03-11", "close": 5.44, "volume": 150912.0}, {"date": "2022-03-14", "close": 6.03, "volume": 89812.0}, {"date": "2022-03-15", "close": 6.84, "volume": 132216.0}, {"date": "2022-03-16", "close": 6.48, "volume": 149365.0}, {"date": "2022-03-17", "close": 6.47, "volume": 80896.0}, {"date": "2022-03-18", "close": 6.46, "volume": 425476.0}, {"date": "2022-03-21", "close": 7.09, "volume": 97787.0}, {"date": "2022-03-22", "close": 7.0, "volume": 86403.0}, {"date": "2022-03-23", "close": 6.85, "volume": 46735.0}, {"date": "2022-03-24", "close": 7.04, "volume": 80090.0}, {"date": "2022-03-25", "close": 6.59, "volume": 53758.0}, {"date": "2022-03-28", "close": 6.82, "volume": 43911.0}, {"date": "2022-03-29", "close": 6.66, "volume": 28671.0}, {"date": "2022-03-30", "close": 6.72, "volume": 55498.0}, {"date": "2022-03-31", "close": 7.13, "volume": 92852.0}, {"date": "2022-04-01", "close": 7.14, "volume": 62623.0}, {"date": "2022-04-04", "close": 7.98, "volume": 75641.0}, {"date": "2022-04-05", "close": 8.36, "volume": 94585.0}, {"date": "2022-04-06", "close": 7.85, "volume": 129340.0}, {"date": "2022-04-07", "close": 7.12, "volume": 30474.0}, {"date": "2022-04-08", "close": 7.3, "volume": 51261.0}, {"date": "2022-04-11", "close": 6.99, "volume": 34637.0}, {"date": "2022-04-12", "close": 7.27, "volume": 53816.0}, {"date": "2022-04-13", "close": 7.02, "volume": 46281.0}, {"date": "2022-04-14", "close": 6.9, "volume": 27497.0}, {"date": "2022-04-18", "close": 7.09, "volume": 20115.0}, {"date": "2022-04-19", "close": 7.1, "volume": 71166.0}, {"date": "2022-04-20", "close": 7.28, "volume": 115891.0}, {"date": "2022-04-21", "close": 7.8, "volume": 67185.0}, {"date": "2022-04-22", "close": 7.65, "volume": 77031.0}, {"date": "2022-04-25", "close": 7.89, "volume": 65429.0}, {"date": "2022-04-26", "close": 8.09, "volume": 77721.0}, {"date": "2022-04-27", "close": 7.97, "volume": 87501.0}, {"date": "2022-04-28", "close": 8.0, "volume": 154067.0}, {"date": "2022-04-29", "close": 7.86, "volume": 80237.0}, {"date": "2022-05-02", "close": 9.1, "volume": 178574.0}, {"date": "2022-05-03", "close": 9.57, "volume": 134474.0}, {"date": "2022-05-04", "close": 9.89, "volume": 68027.0}, {"date": "2022-05-05", "close": 9.84, "volume": 56764.0}, {"date": "2022-05-06", "close": 8.81, "volume": 51447.0}, {"date": "2022-05-09", "close": 6.94, "volume": 153746.0}, {"date": "2022-05-10", "close": 6.59, "volume": 180330.0}, {"date": "2022-05-11", "close": 5.62, "volume": 171514.0}, {"date": "2022-05-12", "close": 5.7, "volume": 180258.0}, {"date": "2022-05-13", "close": 6.12, "volume": 136990.0}, {"date": "2022-05-16", "close": 5.81, "volume": 53122.0}, {"date": "2022-05-17", "close": 6.18, "volume": 60046.0}, {"date": "2022-05-18", "close": 7.15, "volume": 78117.0}, {"date": "2022-05-19", "close": 7.58, "volume": 84082.0}, {"date": "2022-05-20", "close": 8.24, "volume": 89260.0}, {"date": "2022-05-23", "close": 8.98, "volume": 164202.0}, {"date": "2022-05-24", "close": 8.43, "volume": 101473.0}, {"date": "2022-05-25", "close": 8.31, "volume": 42144.0}, {"date": "2022-05-26", "close": 8.3, "volume": 62833.0}, {"date": "2022-05-27", "close": 8.72, "volume": 66849.0}, {"date": "2022-05-31", "close": 9.01, "volume": 104980.0}, {"date": "2022-06-01", "close": 8.78, "volume": 117142.0}, {"date": "2022-06-02", "close": 8.84, "volume": 149741.0}, {"date": "2022-06-03", "close": 8.51, "volume": 129008.0}, {"date": "2022-06-06", "close": 7.37, "volume": 280062.0}, {"date": "2022-06-07", "close": 6.71, "volume": 275255.0}, {"date": "2022-06-08", "close": 6.42, "volume": 132407.0}, {"date": "2022-06-09", "close": 5.98, "volume": 149674.0}, {"date": "2022-06-10", "close": 6.16, "volume": 98561.0}, {"date": "2022-06-13", "close": 5.61, "volume": 133586.0}, {"date": "2022-06-14", "close": 6.16, "volume": 78066.0}, {"date": "2022-06-15", "close": 6.4, "volume": 238073.0}, {"date": "2022-06-16", "close": 6.82, "volume": 372278.0}, {"date": "2022-06-17", "close": 6.58, "volume": 284149.0}, {"date": "2022-06-21", "close": 6.49, "volume": 237393.0}, {"date": "2022-06-22", "close": 6.2, "volume": 254665.0}, {"date": "2022-06-23", "close": 6.33, "volume": 90283.0}, {"date": "2022-06-24", "close": 5.8, "volume": 1898276.0}, {"date": "2022-06-27", "close": 5.42, "volume": 148445.0}, {"date": "2022-06-28", "close": 5.55, "volume": 61730.0}, {"date": "2022-06-29", "close": 4.78, "volume": 183132.0}, {"date": "2022-06-30", "close": 5.06, "volume": 61384.0}, {"date": "2022-07-01", "close": 5.27, "volume": 51842.0}, {"date": "2022-07-05", "close": 5.67, "volume": 124273.0}, {"date": "2022-07-06", "close": 5.89, "volume": 67172.0}, {"date": "2022-07-07", "close": 6.17, "volume": 64347.0}, {"date": "2022-07-08", "close": 5.83, "volume": 27117.0}, {"date": "2022-07-11", "close": 5.53, "volume": 36219.0}, {"date": "2022-07-12", "close": 5.4, "volume": 20309.0}, {"date": "2022-07-13", "close": 5.38, "volume": 25583.0}, {"date": "2022-07-14", "close": 5.77, "volume": 46462.0}, {"date": "2022-07-15", "close": 5.84, "volume": 33137.0}, {"date": "2022-07-18", "close": 5.94, "volume": 33053.0}, {"date": "2022-07-19", "close": 6.17, "volume": 21187.0}, {"date": "2022-07-20", "close": 5.89, "volume": 54226.0}, {"date": "2022-07-21", "close": 6.4, "volume": 63891.0}, {"date": "2022-07-22", "close": 6.25, "volume": 22591.0}, {"date": "2022-07-25", "close": 6.5, "volume": 49427.0}, {"date": "2022-07-26", "close": 6.47, "volume": 47130.0}, {"date": "2022-07-27", "close": 6.43, "volume": 19008.0}, {"date": "2022-07-28", "close": 6.43, "volume": 16214.0}, {"date": "2022-07-29", "close": 6.46, "volume": 30573.0}, {"date": "2022-08-01", "close": 6.49, "volume": 27023.0}, {"date": "2022-08-02", "close": 6.5, "volume": 38374.0}, {"date": "2022-08-03", "close": 6.4, "volume": 48668.0}, {"date": "2022-08-04", "close": 6.49, "volume": 74733.0}, {"date": "2022-08-05", "close": 6.61, "volume": 50614.0}, {"date": "2022-08-08", "close": 6.59, "volume": 36835.0}, {"date": "2022-08-09", "close": 6.63, "volume": 105526.0}, {"date": "2022-08-10", "close": 7.29, "volume": 92769.0}, {"date": "2022-08-11", "close": 7.4, "volume": 62533.0}, {"date": "2022-08-12", "close": 6.51, "volume": 190389.0}, {"date": "2022-08-15", "close": 6.19, "volume": 142708.0}, {"date": "2022-08-16", "close": 6.76, "volume": 81342.0}, {"date": "2022-08-17", "close": 6.82, "volume": 32281.0}, {"date": "2022-08-18", "close": 7.0, "volume": 49533.0}, {"date": "2022-08-19", "close": 6.7, "volume": 95884.0}, {"date": "2022-08-22", "close": 6.55, "volume": 108957.0}, {"date": "2022-08-23", "close": 6.55, "volume": 125283.0}, {"date": "2022-08-24", "close": 6.25, "volume": 84047.0}, {"date": "2022-08-25", "close": 5.98, "volume": 47460.0}, {"date": "2022-08-26", "close": 6.06, "volume": 86284.0}, {"date": "2022-08-29", "close": 6.07, "volume": 68730.0}, {"date": "2022-08-30", "close": 6.22, "volume": 90190.0}, {"date": "2022-08-31", "close": 6.35, "volume": 85796.0}, {"date": "2022-09-01", "close": 6.15, "volume": 135543.0}, {"date": "2022-09-02", "close": 6.0, "volume": 142998.0}, {"date": "2022-09-06", "close": 5.93, "volume": 229093.0}, {"date": "2022-09-07", "close": 6.05, "volume": 102520.0}, {"date": "2022-09-08", "close": 5.96, "volume": 75956.0}, {"date": "2022-09-09", "close": 5.72, "volume": 126763.0}, {"date": "2022-09-12", "close": 5.46, "volume": 176848.0}, {"date": "2022-09-13", "close": 5.17, "volume": 175285.0}, {"date": "2022-09-14", "close": 4.99, "volume": 192123.0}, {"date": "2022-09-15", "close": 4.61, "volume": 274141.0}, {"date": "2022-09-16", "close": 4.52, "volume": 2239980.0}, {"date": "2022-09-19", "close": 4.49, "volume": 200634.0}, {"date": "2022-09-20", "close": 4.68, "volume": 103156.0}, {"date": "2022-09-21", "close": 4.45, "volume": 62305.0}, {"date": "2022-09-22", "close": 4.28, "volume": 115868.0}, {"date": "2022-09-23", "close": 4.28, "volume": 66794.0}, {"date": "2022-09-26", "close": 4.71, "volume": 75946.0}, {"date": "2022-09-27", "close": 4.73, "volume": 77781.0}, {"date": "2022-09-28", "close": 4.71, "volume": 83316.0}, {"date": "2022-09-29", "close": 4.7, "volume": 99039.0}, {"date": "2022-09-30", "close": 4.63, "volume": 67145.0}, {"date": "2022-10-03", "close": 4.77, "volume": 107204.0}, {"date": "2022-10-04", "close": 4.88, "volume": 130936.0}, {"date": "2022-10-05", "close": 4.85, "volume": 76294.0}, {"date": "2022-10-06", "close": 4.68, "volume": 144210.0}, {"date": "2022-10-07", "close": 4.61, "volume": 66963.0}, {"date": "2022-10-10", "close": 4.47, "volume": 88520.0}, {"date": "2022-10-11", "close": 4.71, "volume": 90210.0}, {"date": "2022-10-12", "close": 4.73, "volume": 63925.0}, {"date": "2022-10-13", "close": 4.7, "volume": 101071.0}, {"date": "2022-10-14", "close": 4.44, "volume": 43040.0}, {"date": "2022-10-17", "close": 4.71, "volume": 63393.0}, {"date": "2022-10-18", "close": 4.71, "volume": 44735.0}, {"date": "2022-10-19", "close": 4.74, "volume": 66601.0}, {"date": "2022-10-20", "close": 4.8, "volume": 53346.0}, {"date": "2022-10-21", "close": 5.07, "volume": 76528.0}, {"date": "2022-10-24", "close": 4.98, "volume": 94858.0}, {"date": "2022-10-25", "close": 5.1, "volume": 80107.0}, {"date": "2022-10-26", "close": 5.22, "volume": 121952.0}, {"date": "2022-10-27", "close": 5.06, "volume": 126091.0}, {"date": "2022-10-28", "close": 4.83, "volume": 167899.0}, {"date": "2022-10-31", "close": 4.54, "volume": 112740.0}, {"date": "2022-11-01", "close": 4.15, "volume": 147725.0}, {"date": "2022-11-02", "close": 3.84, "volume": 156888.0}, {"date": "2022-11-03", "close": 3.56, "volume": 132696.0}, {"date": "2022-11-04", "close": 3.41, "volume": 131962.0}, {"date": "2022-11-07", "close": 3.28, "volume": 54136.0}, {"date": "2022-11-08", "close": 3.24, "volume": 80403.0}, {"date": "2022-11-09", "close": 3.1, "volume": 211007.0}, {"date": "2022-11-10", "close": 2.94, "volume": 159819.0}, {"date": "2022-11-11", "close": 2.17, "volume": 593269.0}, {"date": "2022-11-14", "close": 2.09, "volume": 171927.0}, {"date": "2022-11-15", "close": 2.04, "volume": 278634.0}, {"date": "2022-11-16", "close": 1.98, "volume": 170691.0}, {"date": "2022-11-17", "close": 1.87, "volume": 206334.0}, {"date": "2022-11-18", "close": 1.79, "volume": 148989.0}, {"date": "2022-11-21", "close": 1.58, "volume": 207766.0}, {"date": "2022-11-22", "close": 1.67, "volume": 442085.0}, {"date": "2022-11-23", "close": 1.53, "volume": 363833.0}, {"date": "2022-11-25", "close": 1.52, "volume": 226025.0}, {"date": "2022-11-28", "close": 1.41, "volume": 204203.0}, {"date": "2022-11-29", "close": 1.45, "volume": 312424.0}, {"date": "2022-11-30", "close": 1.41, "volume": 365086.0}, {"date": "2022-12-01", "close": 1.41, "volume": 308896.0}, {"date": "2022-12-02", "close": 1.47, "volume": 471666.0}, {"date": "2022-12-05", "close": 1.33, "volume": 344343.0}, {"date": "2022-12-06", "close": 1.25, "volume": 228381.0}, {"date": "2022-12-07", "close": 1.21, "volume": 264791.0}, {"date": "2022-12-08", "close": 1.15, "volume": 319181.0}, {"date": "2022-12-09", "close": 1.09, "volume": 180261.0}, {"date": "2022-12-12", "close": 1.01, "volume": 183718.0}, {"date": "2022-12-13", "close": 0.9901, "volume": 308291.0}, {"date": "2022-12-14", "close": 0.994, "volume": 343880.0}, {"date": "2022-12-15", "close": 0.9218, "volume": 232772.0}, {"date": "2022-12-16", "close": 0.88, "volume": 512276.0}, {"date": "2022-12-19", "close": 0.8988, "volume": 123851.0}, {"date": "2022-12-20", "close": 0.966, "volume": 310899.0}, {"date": "2022-12-21", "close": 1.28, "volume": 495931.0}, {"date": "2022-12-22", "close": 1.47, "volume": 331251.0}, {"date": "2022-12-23", "close": 1.6, "volume": 240581.0}, {"date": "2022-12-27", "close": 1.54, "volume": 260252.0}, {"date": "2022-12-28", "close": 1.5, "volume": 80522.0}, {"date": "2022-12-29", "close": 1.59, "volume": 111665.0}, {"date": "2022-12-30", "close": 1.65, "volume": 188177.0}, {"date": "2023-01-03", "close": 1.61, "volume": 155965.0}, {"date": "2023-01-04", "close": 1.56, "volume": 83908.0}, {"date": "2023-01-05", "close": 1.43, "volume": 134676.0}, {"date": "2023-01-06", "close": 1.43, "volume": 64957.0}, {"date": "2023-01-09", "close": 1.35, "volume": 96964.0}, {"date": "2023-01-10", "close": 1.4, "volume": 68497.0}, {"date": "2023-01-11", "close": 1.43, "volume": 75657.0}, {"date": "2023-01-12", "close": 1.49, "volume": 70099.0}, {"date": "2023-01-13", "close": 1.7, "volume": 160608.0}, {"date": "2023-01-17", "close": 1.6, "volume": 70285.0}, {"date": "2023-01-18", "close": 1.65, "volume": 81006.0}, {"date": "2023-01-19", "close": 1.56, "volume": 46793.0}, {"date": "2023-01-20", "close": 1.53, "volume": 70821.0}, {"date": "2023-01-23", "close": 1.44, "volume": 172753.0}, {"date": "2023-01-24", "close": 1.45, "volume": 108734.0}, {"date": "2023-01-25", "close": 1.45, "volume": 60315.0}, {"date": "2023-01-26", "close": 1.46, "volume": 66571.0}, {"date": "2023-01-27", "close": 1.5, "volume": 83521.0}, {"date": "2023-01-30", "close": 1.44, "volume": 86768.0}, {"date": "2023-01-31", "close": 1.48, "volume": 55513.0}, {"date": "2023-02-01", "close": 1.53, "volume": 94973.0}, {"date": "2023-02-02", "close": 1.56, "volume": 147956.0}, {"date": "2023-02-03", "close": 1.56, "volume": 131611.0}, {"date": "2023-02-06", "close": 1.51, "volume": 100469.0}, {"date": "2023-02-07", "close": 1.55, "volume": 135644.0}, {"date": "2023-02-08", "close": 1.52, "volume": 57335.0}, {"date": "2023-02-09", "close": 1.48, "volume": 87452.0}, {"date": "2023-02-10", "close": 1.45, "volume": 65943.0}, {"date": "2023-02-13", "close": 1.52, "volume": 41971.0}, {"date": "2023-02-14", "close": 1.54, "volume": 61613.0}, {"date": "2023-02-15", "close": 1.56, "volume": 103440.0}, {"date": "2023-02-16", "close": 1.6, "volume": 117190.0}, {"date": "2023-02-17", "close": 1.61, "volume": 48738.0}, {"date": "2023-02-21", "close": 1.45, "volume": 50050.0}, {"date": "2023-02-22", "close": 1.42, "volume": 64849.0}, {"date": "2023-02-23", "close": 1.4, "volume": 36555.0}, {"date": "2023-02-24", "close": 1.39, "volume": 98401.0}, {"date": "2023-02-27", "close": 1.39, "volume": 67723.0}, {"date": "2023-02-28", "close": 1.41, "volume": 85802.0}, {"date": "2023-03-01", "close": 1.34, "volume": 41493.0}, {"date": "2023-03-02", "close": 1.3, "volume": 24098.0}, {"date": "2023-03-03", "close": 1.35, "volume": 72404.0}, {"date": "2023-03-06", "close": 1.4, "volume": 31181.0}, {"date": "2023-03-07", "close": 1.47, "volume": 55574.0}, {"date": "2023-03-08", "close": 1.41, "volume": 118453.0}, {"date": "2023-03-09", "close": 1.25, "volume": 90739.0}, {"date": "2023-03-10", "close": 1.005, "volume": 207836.0}, {"date": "2023-03-13", "close": 0.7436, "volume": 601652.0}, {"date": "2023-03-14", "close": 0.7161, "volume": 474892.0}, {"date": "2023-03-15", "close": 0.6622, "volume": 434249.0}, {"date": "2023-03-16", "close": 0.58, "volume": 292288.0}, {"date": "2023-03-17", "close": 0.481, "volume": 1817699.0}, {"date": "2023-03-20", "close": 0.51, "volume": 504761.0}, {"date": "2023-03-21", "close": 0.67, "volume": 918986.0}, {"date": "2023-03-22", "close": 0.82, "volume": 451270.0}, {"date": "2023-03-23", "close": 0.8063, "volume": 128855.0}, {"date": "2023-03-24", "close": 0.72, "volume": 90424.0}, {"date": "2023-03-27", "close": 0.7338, "volume": 29730.0}, {"date": "2023-03-28", "close": 0.6595, "volume": 109506.0}, {"date": "2023-03-29", "close": 0.6746, "volume": 47714.0}, {"date": "2023-03-30", "close": 0.6965, "volume": 63403.0}, {"date": "2023-03-31", "close": 0.6779, "volume": 149600.0}, {"date": "2023-04-03", "close": 0.6714, "volume": 96588.0}, {"date": "2023-04-04", "close": 0.72, "volume": 350362.0}, {"date": "2023-04-05", "close": 0.665, "volume": 33940.0}, {"date": "2023-04-06", "close": 0.6899, "volume": 65152.0}, {"date": "2023-04-10", "close": 0.6916, "volume": 54672.0}, {"date": "2023-04-11", "close": 0.6692, "volume": 67937.0}, {"date": "2023-04-12", "close": 0.6075, "volume": 178978.0}, {"date": "2023-04-13", "close": 0.6276, "volume": 44790.0}, {"date": "2023-04-14", "close": 0.5973, "volume": 48847.0}, {"date": "2023-04-17", "close": 0.56, "volume": 304357.0}, {"date": "2023-04-18", "close": 0.5337, "volume": 65721.0}, {"date": "2023-04-19", "close": 0.5168, "volume": 73661.0}, {"date": "2023-04-20", "close": 0.55, "volume": 622576.0}, {"date": "2023-04-21", "close": 0.554, "volume": 36905.0}, {"date": "2023-04-24", "close": 0.525, "volume": 51675.0}, {"date": "2023-04-25", "close": 0.51, "volume": 188433.0}, {"date": "2023-04-26", "close": 0.5, "volume": 74742.0}, {"date": "2023-04-27", "close": 0.5495, "volume": 36848.0}, {"date": "2023-04-28", "close": 0.51, "volume": 88477.0}, {"date": "2023-05-01", "close": 0.5163, "volume": 19820.0}, {"date": "2023-05-02", "close": 0.4827, "volume": 84976.0}, {"date": "2023-05-03", "close": 0.4851, "volume": 59905.0}, {"date": "2023-05-04", "close": 0.5, "volume": 142396.0}, {"date": "2023-05-05", "close": 0.5, "volume": 102109.0}, {"date": "2023-05-08", "close": 0.48, "volume": 100692.0}, {"date": "2023-05-09", "close": 0.48, "volume": 176915.0}, {"date": "2023-05-10", "close": 0.5, "volume": 62380.0}, {"date": "2023-05-11", "close": 0.4945, "volume": 412671.0}, {"date": "2023-05-12", "close": 0.4953, "volume": 127705.0}, {"date": "2023-05-15", "close": 0.45, "volume": 122038.0}, {"date": "2023-05-16", "close": 0.4331, "volume": 179378.0}, {"date": "2023-05-17", "close": 0.45, "volume": 248082.0}, {"date": "2023-05-18", "close": 0.43, "volume": 595065.0}, {"date": "2023-05-19", "close": 0.43, "volume": 153690.0}, {"date": "2023-05-22", "close": 0.43, "volume": 260265.0}, {"date": "2023-05-23", "close": 0.42, "volume": 188441.0}, {"date": "2023-05-24", "close": 0.4253, "volume": 468564.0}, {"date": "2023-05-25", "close": 0.4599, "volume": 283714.0}, {"date": "2023-05-26", "close": 0.4431, "volume": 190717.0}, {"date": "2023-05-30", "close": 0.4234, "volume": 106782.0}, {"date": "2023-05-31", "close": 0.4275, "volume": 636241.0}, {"date": "2023-06-01", "close": 0.4056, "volume": 356832.0}, {"date": "2023-06-02", "close": 0.4348, "volume": 193815.0}, {"date": "2023-06-05", "close": 0.35, "volume": 1960032.0}, {"date": "2023-06-06", "close": 0.41, "volume": 1024472.0}, {"date": "2023-06-07", "close": 0.48, "volume": 635325.0}, {"date": "2023-06-08", "close": 0.6548, "volume": 1750343.0}, {"date": "2023-06-09", "close": 0.62, "volume": 23563960.0}, {"date": "2023-06-12", "close": 0.5641, "volume": 2469421.0}, {"date": "2023-06-13", "close": 0.4903, "volume": 1543682.0}, {"date": "2023-06-14", "close": 0.4901, "volume": 589158.0}, {"date": "2023-06-15", "close": 0.6058, "volume": 2759985.0}, {"date": "2023-06-16", "close": 0.6228, "volume": 1335956.0}, {"date": "2023-06-20", "close": 0.6, "volume": 401488.0}, {"date": "2023-06-21", "close": 0.6026, "volume": 483278.0}, {"date": "2023-06-22", "close": 0.5396, "volume": 347909.0}, {"date": "2023-06-23", "close": 0.56, "volume": 2421431.0}, {"date": "2023-06-26", "close": 0.6, "volume": 334046.0}, {"date": "2023-06-27", "close": 0.6, "volume": 370524.0}, {"date": "2023-06-28", "close": 0.6125, "volume": 217860.0}, {"date": "2023-06-29", "close": 0.6052, "volume": 228726.0}, {"date": "2023-06-30", "close": 0.5502, "volume": 160539.0}, {"date": "2023-07-03", "close": 0.57, "volume": 164779.0}, {"date": "2023-07-05", "close": 0.5346, "volume": 269056.0}, {"date": "2023-07-06", "close": 0.5015, "volume": 260170.0}, {"date": "2023-07-07", "close": 0.56, "volume": 363614.0}, {"date": "2023-07-10", "close": 0.59, "volume": 329249.0}, {"date": "2023-07-11", "close": 0.65, "volume": 447156.0}, {"date": "2023-07-12", "close": 0.687, "volume": 403327.0}, {"date": "2023-07-13", "close": 0.725, "volume": 861507.0}, {"date": "2023-07-14", "close": 0.7103, "volume": 534811.0}, {"date": "2023-07-17", "close": 0.752, "volume": 192117.0}, {"date": "2023-07-18", "close": 0.7741, "volume": 453094.0}, {"date": "2023-07-19", "close": 0.7851, "volume": 390028.0}, {"date": "2023-07-20", "close": 0.8403, "volume": 390273.0}, {"date": "2023-07-21", "close": 0.9052, "volume": 681408.0}, {"date": "2023-07-24", "close": 1.01, "volume": 635752.0}, {"date": "2023-07-25", "close": 0.9775, "volume": 347900.0}, {"date": "2023-07-26", "close": 0.9684, "volume": 382254.0}, {"date": "2023-07-27", "close": 0.95, "volume": 236416.0}, {"date": "2023-07-28", "close": 0.9318, "volume": 309052.0}, {"date": "2023-07-31", "close": 0.9774, "volume": 275804.0}, {"date": "2023-08-01", "close": 1.05, "volume": 260982.0}, {"date": "2023-08-02", "close": 0.99, "volume": 161888.0}, {"date": "2023-08-03", "close": 0.95, "volume": 189859.0}, {"date": "2023-08-04", "close": 0.9978, "volume": 122508.0}, {"date": "2023-08-07", "close": 0.97, "volume": 157325.0}, {"date": "2023-08-08", "close": 1.01, "volume": 160554.0}, {"date": "2023-08-09", "close": 0.9901, "volume": 161606.0}, {"date": "2023-08-10", "close": 0.89, "volume": 783331.0}, {"date": "2023-08-11", "close": 0.9701, "volume": 220723.0}, {"date": "2023-08-14", "close": 0.8601, "volume": 784376.0}, {"date": "2023-08-15", "close": 0.8578, "volume": 574733.0}, {"date": "2023-08-16", "close": 0.7951, "volume": 258312.0}, {"date": "2023-08-17", "close": 0.841, "volume": 192798.0}, {"date": "2023-08-18", "close": 0.8199, "volume": 135632.0}, {"date": "2023-08-21", "close": 0.8178, "volume": 53990.0}, {"date": "2023-08-22", "close": 0.819, "volume": 101376.0}, {"date": "2023-08-23", "close": 0.82, "volume": 115852.0}, {"date": "2023-08-24", "close": 0.7777, "volume": 48374.0}, {"date": "2023-08-25", "close": 0.7855, "volume": 130075.0}, {"date": "2023-08-28", "close": 0.8226, "volume": 141147.0}, {"date": "2023-08-29", "close": 0.85, "volume": 197907.0}, {"date": "2023-08-30", "close": 1.01, "volume": 378274.0}, {"date": "2023-08-31", "close": 1.16, "volume": 491436.0}, {"date": "2023-09-01", "close": 1.15, "volume": 328652.0}, {"date": "2023-09-05", "close": 1.19, "volume": 134767.0}, {"date": "2023-09-06", "close": 1.2, "volume": 97777.0}, {"date": "2023-09-07", "close": 1.15, "volume": 75188.0}, {"date": "2023-09-08", "close": 1.27, "volume": 342236.0}, {"date": "2023-09-11", "close": 1.66, "volume": 990104.0}, {"date": "2023-09-12", "close": 1.65, "volume": 214555.0}, {"date": "2023-09-13", "close": 1.6, "volume": 162659.0}, {"date": "2023-09-14", "close": 1.59, "volume": 188623.0}, {"date": "2023-09-15", "close": 1.65, "volume": 514250.0}, {"date": "2023-09-18", "close": 1.64, "volume": 216722.0}, {"date": "2023-09-19", "close": 1.58, "volume": 90502.0}, {"date": "2023-09-20", "close": 1.42, "volume": 76273.0}, {"date": "2023-09-21", "close": 1.36, "volume": 118925.0}, {"date": "2023-09-22", "close": 1.48, "volume": 139879.0}, {"date": "2023-09-25", "close": 1.52, "volume": 64972.0}, {"date": "2023-09-26", "close": 1.51, "volume": 54561.0}, {"date": "2023-09-27", "close": 1.48, "volume": 33768.0}, {"date": "2023-09-28", "close": 1.45, "volume": 33590.0}, {"date": "2023-09-29", "close": 1.4, "volume": 188873.0}, {"date": "2023-10-02", "close": 1.41, "volume": 501052.0}, {"date": "2023-10-03", "close": 1.33, "volume": 91335.0}, {"date": "2023-10-04", "close": 1.37, "volume": 30216.0}, {"date": "2023-10-05", "close": 1.36, "volume": 66779.0}, {"date": "2023-10-06", "close": 1.43, "volume": 92620.0}, {"date": "2023-10-09", "close": 1.54, "volume": 159314.0}, {"date": "2023-10-10", "close": 1.58, "volume": 97732.0}, {"date": "2023-10-11", "close": 1.52, "volume": 79187.0}, {"date": "2023-10-12", "close": 1.5, "volume": 93764.0}, {"date": "2023-10-13", "close": 1.55, "volume": 120501.0}, {"date": "2023-10-16", "close": 1.63, "volume": 113899.0}, {"date": "2023-10-17", "close": 1.65, "volume": 110725.0}, {"date": "2023-10-18", "close": 1.62, "volume": 34115.0}, {"date": "2023-10-19", "close": 1.55, "volume": 56475.0}, {"date": "2023-10-20", "close": 1.55, "volume": 74109.0}, {"date": "2023-10-23", "close": 1.52, "volume": 56269.0}, {"date": "2023-10-24", "close": 1.56, "volume": 77352.0}, {"date": "2023-10-25", "close": 1.67, "volume": 68832.0}, {"date": "2023-10-26", "close": 1.71, "volume": 107800.0}, {"date": "2023-10-27", "close": 1.89, "volume": 348704.0}, {"date": "2023-10-30", "close": 1.9, "volume": 346072.0}, {"date": "2023-10-31", "close": 1.91, "volume": 195790.0}, {"date": "2023-11-01", "close": 2.1, "volume": 396946.0}, {"date": "2023-11-02", "close": 1.91, "volume": 273212.0}, {"date": "2023-11-03", "close": 2.02, "volume": 158805.0}, {"date": "2023-11-06", "close": 1.7, "volume": 458196.0}, {"date": "2023-11-07", "close": 1.74, "volume": 182879.0}, {"date": "2023-11-08", "close": 1.84, "volume": 149134.0}, {"date": "2023-11-09", "close": 2.35, "volume": 1396302.0}, {"date": "2023-11-10", "close": 2.47, "volume": 573915.0}, {"date": "2023-11-13", "close": 2.55, "volume": 513877.0}, {"date": "2023-11-14", "close": 2.41, "volume": 465195.0}, {"date": "2023-11-15", "close": 2.22, "volume": 397000.0}, {"date": "2023-11-16", "close": 2.06, "volume": 363818.0}, {"date": "2023-11-17", "close": 2.305, "volume": 508316.0}, {"date": "2023-11-20", "close": 2.23, "volume": 356112.0}, {"date": "2023-11-21", "close": 2.22, "volume": 203634.0}, {"date": "2023-11-22", "close": 2.01, "volume": 367898.0}, {"date": "2023-11-24", "close": 1.9, "volume": 419256.0}, {"date": "2023-11-27", "close": 1.93, "volume": 430540.0}, {"date": "2023-11-28", "close": 2.07, "volume": 306801.0}, {"date": "2023-11-29", "close": 1.85, "volume": 387108.0}, {"date": "2023-11-30", "close": 1.71, "volume": 461521.0}, {"date": "2023-12-01", "close": 1.53, "volume": 441911.0}, {"date": "2023-12-04", "close": 1.49, "volume": 349979.0}, {"date": "2023-12-05", "close": 1.42, "volume": 411748.0}, {"date": "2023-12-06", "close": 1.39, "volume": 208144.0}, {"date": "2023-12-07", "close": 1.3, "volume": 690172.0}, {"date": "2023-12-08", "close": 1.26, "volume": 381855.0}, {"date": "2023-12-11", "close": 1.2, "volume": 534031.0}, {"date": "2023-12-12", "close": 1.14, "volume": 338616.0}, {"date": "2023-12-13", "close": 1.14, "volume": 189346.0}, {"date": "2023-12-14", "close": 1.25, "volume": 416072.0}, {"date": "2023-12-15", "close": 1.35, "volume": 498060.0}, {"date": "2023-12-18", "close": 1.39, "volume": 346011.0}, {"date": "2023-12-19", "close": 1.62, "volume": 550266.0}, {"date": "2023-12-20", "close": 1.76, "volume": 695349.0}, {"date": "2023-12-21", "close": 1.7, "volume": 219392.0}, {"date": "2023-12-22", "close": 1.76, "volume": 144590.0}, {"date": "2023-12-26", "close": 2.03, "volume": 289458.0}, {"date": "2023-12-27", "close": 2.03, "volume": 172328.0}, {"date": "2023-12-28", "close": 2.1, "volume": 238548.0}, {"date": "2023-12-29", "close": 2.04, "volume": 268193.0}, {"date": "2024-01-02", "close": 2.3, "volume": 462311.0}, {"date": "2024-01-03", "close": 2.17, "volume": 182526.0}, {"date": "2024-01-04", "close": 2.17, "volume": 187610.0}, {"date": "2024-01-05", "close": 1.99, "volume": 237009.0}, {"date": "2024-01-08", "close": 1.91, "volume": 379244.0}, {"date": "2024-01-09", "close": 2.01, "volume": 170736.0}, {"date": "2024-01-10", "close": 2.08, "volume": 104097.0}, {"date": "2024-01-11", "close": 2.2, "volume": 155570.0}, {"date": "2024-01-12", "close": 2.07, "volume": 113579.0}, {"date": "2024-01-16", "close": 2.04, "volume": 163291.0}, {"date": "2024-01-17", "close": 1.91, "volume": 68043.0}, {"date": "2024-01-18", "close": 2.14, "volume": 122612.0}, {"date": "2024-01-19", "close": 2.14, "volume": 78759.0}, {"date": "2024-01-22", "close": 2.09, "volume": 109804.0}, {"date": "2024-01-23", "close": 2.11, "volume": 56016.0}, {"date": "2024-01-24", "close": 2.17, "volume": 258423.0}, {"date": "2024-01-25", "close": 2.08, "volume": 122135.0}, {"date": "2024-01-26", "close": 2.13, "volume": 74372.0}, {"date": "2024-01-29", "close": 2.17, "volume": 81400.0}, {"date": "2024-01-30", "close": 2.17, "volume": 44233.0}, {"date": "2024-01-31", "close": 2.05, "volume": 48990.0}, {"date": "2024-02-01", "close": 2.12, "volume": 111320.0}, {"date": "2024-02-02", "close": 2.14, "volume": 83446.0}, {"date": "2024-02-05", "close": 2.16, "volume": 79123.0}, {"date": "2024-02-06", "close": 2.16, "volume": 31508.0}, {"date": "2024-02-07", "close": 1.945, "volume": 134143.0}, {"date": "2024-02-08", "close": 1.97, "volume": 80669.0}, {"date": "2024-02-09", "close": 2.07, "volume": 67547.0}, {"date": "2024-02-12", "close": 1.99, "volume": 46360.0}, {"date": "2024-02-13", "close": 1.97, "volume": 227188.0}, {"date": "2024-02-14", "close": 1.9, "volume": 122533.0}, {"date": "2024-02-15", "close": 1.79, "volume": 98020.0}, {"date": "2024-02-16", "close": 1.95, "volume": 68259.0}, {"date": "2024-02-20", "close": 1.89, "volume": 47429.0}, {"date": "2024-02-21", "close": 1.84, "volume": 61010.0}, {"date": "2024-02-22", "close": 1.88, "volume": 125486.0}, {"date": "2024-02-23", "close": 1.84, "volume": 28712.0}, {"date": "2024-02-26", "close": 1.89, "volume": 60867.0}, {"date": "2024-02-27", "close": 1.91, "volume": 101333.0}, {"date": "2024-02-28", "close": 1.85, "volume": 55273.0}, {"date": "2024-02-29", "close": 1.88, "volume": 55381.0}, {"date": "2024-03-01", "close": 1.71, "volume": 330996.0}, {"date": "2024-03-04", "close": 1.68, "volume": 125038.0}, {"date": "2024-03-05", "close": 1.65, "volume": 126716.0}, {"date": "2024-03-06", "close": 1.63, "volume": 169869.0}, {"date": "2024-03-07", "close": 1.71, "volume": 117570.0}, {"date": "2024-03-08", "close": 1.68, "volume": 89976.0}, {"date": "2024-03-11", "close": 1.65, "volume": 42223.0}, {"date": "2024-03-12", "close": 1.77, "volume": 176919.0}, {"date": "2024-03-13", "close": 1.78, "volume": 123066.0}, {"date": "2024-03-14", "close": 1.88, "volume": 147909.0}, {"date": "2024-03-15", "close": 1.68, "volume": 175089.0}, {"date": "2024-03-18", "close": 1.62, "volume": 100401.0}, {"date": "2024-03-19", "close": 1.48, "volume": 171691.0}, {"date": "2024-03-20", "close": 1.405, "volume": 218578.0}, {"date": "2024-03-21", "close": 1.36, "volume": 146979.0}, {"date": "2024-03-22", "close": 1.37, "volume": 205190.0}, {"date": "2024-03-25", "close": 1.56, "volume": 249969.0}, {"date": "2024-03-26", "close": 1.69, "volume": 155108.0}, {"date": "2024-03-27", "close": 1.84, "volume": 218488.0}, {"date": "2024-03-28", "close": 1.58, "volume": 289477.0}, {"date": "2024-04-01", "close": 1.56, "volume": 91114.0}, {"date": "2024-04-02", "close": 1.54, "volume": 79861.0}, {"date": "2024-04-03", "close": 1.49, "volume": 139037.0}, {"date": "2024-04-04", "close": 1.5, "volume": 95728.0}, {"date": "2024-04-05", "close": 1.5, "volume": 77067.0}, {"date": "2024-04-08", "close": 1.59, "volume": 78324.0}, {"date": "2024-04-09", "close": 1.54, "volume": 75363.0}, {"date": "2024-04-10", "close": 1.41, "volume": 159158.0}, {"date": "2024-04-11", "close": 1.38, "volume": 85823.0}, {"date": "2024-04-12", "close": 1.28, "volume": 123771.0}, {"date": "2024-04-15", "close": 1.19, "volume": 158090.0}, {"date": "2024-04-16", "close": 1.16, "volume": 60129.0}, {"date": "2024-04-17", "close": 1.17, "volume": 62791.0}, {"date": "2024-04-18", "close": 1.23, "volume": 37757.0}, {"date": "2024-04-19", "close": 1.19, "volume": 38426.0}, {"date": "2024-04-22", "close": 1.13, "volume": 111720.0}, {"date": "2024-04-23", "close": 1.18, "volume": 61406.0}, {"date": "2024-04-24", "close": 1.2, "volume": 36287.0}, {"date": "2024-04-25", "close": 1.18, "volume": 58372.0}, {"date": "2024-04-26", "close": 1.15, "volume": 79351.0}, {"date": "2024-04-29", "close": 1.09, "volume": 145734.0}, {"date": "2024-04-30", "close": 1.06, "volume": 71834.0}, {"date": "2024-05-01", "close": 1.12, "volume": 31521.0}, {"date": "2024-05-02", "close": 1.16, "volume": 71336.0}, {"date": "2024-05-03", "close": 1.07, "volume": 323185.0}, {"date": "2024-05-06", "close": 0.9407, "volume": 336897.0}, {"date": "2024-05-07", "close": 0.8835, "volume": 233276.0}, {"date": "2024-05-08", "close": 0.9185, "volume": 236960.0}, {"date": "2024-05-09", "close": 0.9511, "volume": 101115.0}, {"date": "2024-05-10", "close": 0.93, "volume": 101095.0}, {"date": "2024-05-13", "close": 0.8692, "volume": 224468.0}, {"date": "2024-05-14", "close": 0.9, "volume": 147589.0}, {"date": "2024-05-15", "close": 0.684, "volume": 852128.0}, {"date": "2024-05-16", "close": 0.6732, "volume": 212879.0}, {"date": "2024-05-17", "close": 0.639, "volume": 328642.0}, {"date": "2024-05-20", "close": 0.61, "volume": 262022.0}, {"date": "2024-05-21", "close": 0.596, "volume": 188056.0}, {"date": "2024-05-22", "close": 0.5701, "volume": 110971.0}, {"date": "2024-05-23", "close": 0.55, "volume": 693937.0}, {"date": "2024-05-24", "close": 0.525, "volume": 673686.0}, {"date": "2024-05-28", "close": 0.479, "volume": 764461.0}, {"date": "2024-05-29", "close": 0.4614, "volume": 420366.0}, {"date": "2024-05-30", "close": 0.4707, "volume": 102127.0}, {"date": "2024-05-31", "close": 0.4942, "volume": 109736.0}, {"date": "2024-06-03", "close": 0.4647, "volume": 223340.0}, {"date": "2024-06-04", "close": 0.4504, "volume": 104978.0}, {"date": "2024-06-05", "close": 0.45, "volume": 170037.0}, {"date": "2024-06-06", "close": 0.45, "volume": 114714.0}, {"date": "2024-06-07", "close": 0.45, "volume": 132020.0}, {"date": "2024-06-10", "close": 0.45, "volume": 200610.0}, {"date": "2024-06-11", "close": 0.495, "volume": 79418.0}, {"date": "2024-06-12", "close": 0.5321, "volume": 162462.0}, {"date": "2024-06-13", "close": 0.464, "volume": 214152.0}, {"date": "2024-06-14", "close": 0.45, "volume": 123736.0}, {"date": "2024-06-17", "close": 0.4532, "volume": 276855.0}, {"date": "2024-06-18", "close": 0.4071, "volume": 306996.0}, {"date": "2024-06-20", "close": 0.415, "volume": 60925.0}, {"date": "2024-06-21", "close": 0.441, "volume": 52181.0}, {"date": "2024-06-24", "close": 0.4214, "volume": 73636.0}, {"date": "2024-06-25", "close": 0.4234, "volume": 67062.0}, {"date": "2024-06-26", "close": 0.43, "volume": 55585.0}, {"date": "2024-06-27", "close": 0.449, "volume": 91526.0}, {"date": "2024-06-28", "close": 0.46, "volume": 132190.0}, {"date": "2024-07-01", "close": 0.4415, "volume": 10948.0}, {"date": "2024-07-02", "close": 0.46, "volume": 48848.0}, {"date": "2024-07-03", "close": 0.4879, "volume": 53179.0}, {"date": "2024-07-05", "close": 0.5085, "volume": 61185.0}, {"date": "2024-07-08", "close": 0.483, "volume": 62445.0}, {"date": "2024-07-09", "close": 0.4769, "volume": 64656.0}, {"date": "2024-07-10", "close": 0.4651, "volume": 36224.0}, {"date": "2024-07-11", "close": 0.461, "volume": 113828.0}, {"date": "2024-07-12", "close": 0.47, "volume": 92078.0}, {"date": "2024-07-15", "close": 0.5, "volume": 76806.0}, {"date": "2024-07-16", "close": 0.493, "volume": 59904.0}, {"date": "2024-07-17", "close": 0.541, "volume": 180005.0}, {"date": "2024-07-18", "close": 0.52, "volume": 271296.0}, {"date": "2024-07-19", "close": 0.524, "volume": 50580.0}, {"date": "2024-07-22", "close": 0.5277, "volume": 49589.0}, {"date": "2024-07-23", "close": 0.55, "volume": 123189.0}, {"date": "2024-07-24", "close": 0.56, "volume": 99541.0}, {"date": "2024-07-25", "close": 0.5309, "volume": 65016.0}, {"date": "2024-07-26", "close": 0.5258, "volume": 113564.0}, {"date": "2024-07-29", "close": 0.5248, "volume": 138214.0}, {"date": "2024-07-30", "close": 0.54, "volume": 128944.0}, {"date": "2024-07-31", "close": 0.546, "volume": 45987.0}, {"date": "2024-08-01", "close": 0.55, "volume": 44800.0}, {"date": "2024-08-02", "close": 0.5389, "volume": 44948.0}, {"date": "2024-08-05", "close": 0.4731, "volume": 216726.0}, {"date": "2024-08-06", "close": 0.489, "volume": 84757.0}, {"date": "2024-08-07", "close": 0.48, "volume": 37869.0}, {"date": "2024-08-08", "close": 0.4943, "volume": 51124.0}, {"date": "2024-08-09", "close": 0.4851, "volume": 33277.0}, {"date": "2024-08-12", "close": 0.485, "volume": 87107.0}, {"date": "2024-08-13", "close": 0.55, "volume": 153746.0}, {"date": "2024-08-14", "close": 0.45, "volume": 833979.0}, {"date": "2024-08-15", "close": 0.358, "volume": 501455.0}, {"date": "2024-08-16", "close": 0.3449, "volume": 817353.0}, {"date": "2024-08-19", "close": 0.327, "volume": 355575.0}, {"date": "2024-08-20", "close": 0.3999, "volume": 342168.0}, {"date": "2024-08-21", "close": 0.3461, "volume": 182572.0}, {"date": "2024-08-22", "close": 0.3458, "volume": 78832.0}, {"date": "2024-08-23", "close": 0.3699, "volume": 66042.0}, {"date": "2024-08-26", "close": 0.36, "volume": 121228.0}, {"date": "2024-08-27", "close": 0.3539, "volume": 113302.0}, {"date": "2024-08-28", "close": 0.3458, "volume": 77806.0}, {"date": "2024-08-29", "close": 0.3816, "volume": 140465.0}, {"date": "2024-08-30", "close": 0.3608, "volume": 123783.0}, {"date": "2024-09-03", "close": 0.3604, "volume": 36527.0}, {"date": "2024-09-04", "close": 0.3208, "volume": 503034.0}, {"date": "2024-09-05", "close": 0.305, "volume": 73900.0}, {"date": "2024-09-06", "close": 0.2999, "volume": 50998.0}, {"date": "2024-09-09", "close": 0.297, "volume": 180496.0}, {"date": "2024-09-10", "close": 0.285, "volume": 101757.0}, {"date": "2024-09-11", "close": 0.2884, "volume": 66347.0}, {"date": "2024-09-12", "close": 0.2999, "volume": 54307.0}, {"date": "2024-09-13", "close": 0.3292, "volume": 113345.0}, {"date": "2024-09-16", "close": 0.301, "volume": 28535.0}, {"date": "2024-09-17", "close": 0.2901, "volume": 34437.0}, {"date": "2024-09-18", "close": 0.3, "volume": 47915.0}, {"date": "2024-09-19", "close": 0.2947, "volume": 76563.0}, {"date": "2024-09-20", "close": 0.293, "volume": 129288.0}, {"date": "2024-09-23", "close": 0.29, "volume": 40905.0}, {"date": "2024-09-24", "close": 0.2906, "volume": 100611.0}, {"date": "2024-09-25", "close": 0.2989, "volume": 47581.0}, {"date": "2024-09-26", "close": 0.2994, "volume": 17238.0}, {"date": "2024-09-27", "close": 0.3096, "volume": 96964.0}, {"date": "2024-09-30", "close": 0.3269, "volume": 128563.0}, {"date": "2024-10-01", "close": 0.3205, "volume": 73045.0}, {"date": "2024-10-02", "close": 0.3192, "volume": 39622.0}, {"date": "2024-10-03", "close": 0.3139, "volume": 90565.0}, {"date": "2024-10-04", "close": 0.3196, "volume": 8786.0}, {"date": "2024-10-07", "close": 0.3244, "volume": 35221.0}, {"date": "2024-10-08", "close": 0.313, "volume": 42318.0}, {"date": "2024-10-09", "close": 0.3221, "volume": 41169.0}, {"date": "2024-10-10", "close": 0.326, "volume": 18192.0}, {"date": "2024-10-11", "close": 0.3159, "volume": 26411.0}, {"date": "2024-10-14", "close": 0.316, "volume": 31278.0}, {"date": "2024-10-15", "close": 0.3209, "volume": 49610.0}, {"date": "2024-10-16", "close": 0.329, "volume": 56190.0}, {"date": "2024-10-17", "close": 0.3395, "volume": 144555.0}, {"date": "2024-10-18", "close": 0.37, "volume": 139096.0}, {"date": "2024-10-21", "close": 0.3599, "volume": 126434.0}, {"date": "2024-10-22", "close": 0.35, "volume": 20698.0}, {"date": "2024-10-23", "close": 0.342, "volume": 102281.0}, {"date": "2024-10-24", "close": 0.328, "volume": 119704.0}, {"date": "2024-10-25", "close": 0.3253, "volume": 48535.0}, {"date": "2024-10-28", "close": 0.3252, "volume": 60465.0}, {"date": "2024-10-29", "close": 0.3199, "volume": 114477.0}, {"date": "2024-10-30", "close": 0.315, "volume": 23101.0}, {"date": "2024-10-31", "close": 0.31, "volume": 219830.0}, {"date": "2024-11-01", "close": 0.2999, "volume": 47810.0}, {"date": "2024-11-04", "close": 0.28, "volume": 108549.0}, {"date": "2024-11-05", "close": 0.28, "volume": 114964.0}, {"date": "2024-11-06", "close": 0.295, "volume": 656215.0}, {"date": "2024-11-07", "close": 0.2727, "volume": 450536.0}, {"date": "2024-11-08", "close": 0.26, "volume": 173657.0}, {"date": "2024-11-11", "close": 0.26, "volume": 243421.0}, {"date": "2024-11-12", "close": 0.29, "volume": 245580.0}, {"date": "2024-11-13", "close": 0.2638, "volume": 282447.0}, {"date": "2024-11-14", "close": 0.2352, "volume": 690291.0}, {"date": "2024-11-15", "close": 0.18, "volume": 2099660.0}, {"date": "2024-11-18", "close": 0.168, "volume": 1040124.0}, {"date": "2024-11-19", "close": 0.18, "volume": 7511377.0}, {"date": "2024-11-20", "close": 0.1322, "volume": 15092440.0}, {"date": "2024-11-21", "close": 0.155, "volume": 13378440.0}, {"date": "2024-11-22", "close": 0.154, "volume": 7262141.0}, {"date": "2024-11-25", "close": 0.1515, "volume": 3591072.0}, {"date": "2024-11-26", "close": 0.1726, "volume": 9030514.0}, {"date": "2024-11-27", "close": 0.17, "volume": 3742727.0}, {"date": "2024-11-29", "close": 0.162, "volume": 1117426.0}, {"date": "2024-12-02", "close": 0.1555, "volume": 2260894.0}, {"date": "2024-12-03", "close": 0.1929, "volume": 4018770.0}, {"date": "2024-12-04", "close": 0.2052, "volume": 18370980.0}, {"date": "2024-12-05", "close": 0.194, "volume": 2566125.0}, {"date": "2024-12-06", "close": 0.21, "volume": 1309518.0}, {"date": "2024-12-09", "close": 0.2255, "volume": 1236897.0}, {"date": "2024-12-10", "close": 0.22, "volume": 1006395.0}, {"date": "2024-12-11", "close": 0.22, "volume": 771203.0}, {"date": "2024-12-12", "close": 0.23, "volume": 662740.0}, {"date": "2024-12-13", "close": 0.2229, "volume": 248339.0}, {"date": "2024-12-16", "close": 0.1968, "volume": 438603.0}, {"date": "2024-12-17", "close": 0.19, "volume": 767335.0}, {"date": "2024-12-18", "close": 0.1862, "volume": 528515.0}, {"date": "2024-12-19", "close": 0.2069, "volume": 1301809.0}, {"date": "2024-12-20", "close": 0.2101, "volume": 590694.0}, {"date": "2024-12-23", "close": 0.2041, "volume": 598457.0}, {"date": "2024-12-24", "close": 0.2234, "volume": 731934.0}, {"date": "2024-12-26", "close": 0.2659, "volume": 1137845.0}, {"date": "2024-12-27", "close": 0.3165, "volume": 1225328.0}, {"date": "2024-12-30", "close": 0.32, "volume": 1672643.0}, {"date": "2024-12-31", "close": 0.309, "volume": 1047392.0}, {"date": "2025-01-02", "close": 0.2934, "volume": 680946.0}, {"date": "2025-01-03", "close": 0.3201, "volume": 274909.0}, {"date": "2025-01-06", "close": 0.3154, "volume": 398841.0}, {"date": "2025-01-07", "close": 0.322, "volume": 305940.0}, {"date": "2025-01-08", "close": 0.2989, "volume": 289710.0}, {"date": "2025-01-10", "close": 0.3017, "volume": 646051.0}, {"date": "2025-01-13", "close": 0.3117, "volume": 518100.0}, {"date": "2025-01-14", "close": 0.3699, "volume": 693131.0}, {"date": "2025-01-15", "close": 0.4, "volume": 2608465.0}, {"date": "2025-01-16", "close": 0.485, "volume": 1337295.0}, {"date": "2025-01-17", "close": 0.55, "volume": 2446773.0}, {"date": "2025-01-21", "close": 0.5983, "volume": 958501.0}, {"date": "2025-01-22", "close": 0.7038, "volume": 1262112.0}, {"date": "2025-01-23", "close": 0.652, "volume": 1415256.0}, {"date": "2025-01-24", "close": 0.7605, "volume": 1280038.0}, {"date": "2025-01-27", "close": 0.7833, "volume": 753173.0}, {"date": "2025-01-28", "close": 0.7901, "volume": 417565.0}, {"date": "2025-01-29", "close": 0.84, "volume": 506833.0}, {"date": "2025-01-30", "close": 1.01, "volume": 1361098.0}, {"date": "2025-01-31", "close": 1.0, "volume": 1569668.0}, {"date": "2025-02-03", "close": 0.916, "volume": 1041068.0}, {"date": "2025-02-04", "close": 0.8823, "volume": 410988.0}, {"date": "2025-02-05", "close": 0.8492, "volume": 921663.0}, {"date": "2025-02-06", "close": 0.8882, "volume": 597825.0}, {"date": "2025-02-07", "close": 0.82, "volume": 689611.0}, {"date": "2025-02-10", "close": 1.0, "volume": 1774416.0}, {"date": "2025-02-11", "close": 1.0, "volume": 1123600.0}, {"date": "2025-02-12", "close": 0.9477, "volume": 343878.0}, {"date": "2025-02-13", "close": 0.9075, "volume": 355050.0}, {"date": "2025-02-14", "close": 0.9611, "volume": 308509.0}, {"date": "2025-02-18", "close": 0.96, "volume": 299973.0}, {"date": "2025-02-19", "close": 0.96, "volume": 157525.0}, {"date": "2025-02-20", "close": 0.8939, "volume": 259350.0}, {"date": "2025-02-21", "close": 0.8899, "volume": 253701.0}, {"date": "2025-02-24", "close": 0.85, "volume": 483499.0}, {"date": "2025-02-25", "close": 0.7989, "volume": 181310.0}, {"date": "2025-02-26", "close": 0.956, "volume": 3746078.0}, {"date": "2025-02-27", "close": 0.8901, "volume": 989660.0}, {"date": "2025-02-28", "close": 0.8521, "volume": 302917.0}, {"date": "2025-03-03", "close": 0.724, "volume": 461954.0}, {"date": "2025-03-04", "close": 0.6902, "volume": 916017.0}, {"date": "2025-03-05", "close": 0.6585, "volume": 468690.0}, {"date": "2025-03-06", "close": 0.625, "volume": 344402.0}, {"date": "2025-03-07", "close": 0.716, "volume": 681344.0}, {"date": "2025-03-10", "close": 0.6149, "volume": 256068.0}, {"date": "2025-03-11", "close": 0.631, "volume": 215968.0}, {"date": "2025-03-12", "close": 0.6469, "volume": 91555.0}, {"date": "2025-03-13", "close": 0.6499, "volume": 69563.0}, {"date": "2025-03-14", "close": 0.653, "volume": 23119.0}, {"date": "2025-03-17", "close": 0.701, "volume": 976828.0}, {"date": "2025-03-18", "close": 0.8277, "volume": 286490.0}, {"date": "2025-03-19", "close": 0.931, "volume": 494471.0}, {"date": "2025-03-20", "close": 0.96, "volume": 254644.0}, {"date": "2025-03-21", "close": 0.9962, "volume": 200981.0}, {"date": "2025-03-24", "close": 1.24, "volume": 1977564.0}, {"date": "2025-03-25", "close": 1.26, "volume": 1174164.0}, {"date": "2025-03-26", "close": 1.21, "volume": 538582.0}, {"date": "2025-03-27", "close": 1.11, "volume": 853987.0}, {"date": "2025-03-28", "close": 1.14, "volume": 506268.0}, {"date": "2025-03-31", "close": 1.14, "volume": 961283.0}, {"date": "2025-04-01", "close": 1.26, "volume": 1204906.0}, {"date": "2025-04-02", "close": 1.48, "volume": 2017206.0}, {"date": "2025-04-03", "close": 1.44, "volume": 2503872.0}, {"date": "2025-04-04", "close": 1.35, "volume": 638534.0}, {"date": "2025-04-07", "close": 1.45, "volume": 1036472.0}, {"date": "2025-04-08", "close": 1.35, "volume": 991597.0}, {"date": "2025-04-09", "close": 1.57, "volume": 1147167.0}, {"date": "2025-04-10", "close": 1.69, "volume": 565993.0}, {"date": "2025-04-11", "close": 1.79, "volume": 700212.0}, {"date": "2025-04-14", "close": 1.95, "volume": 2078790.0}, {"date": "2025-04-15", "close": 1.9, "volume": 587864.0}, {"date": "2025-04-16", "close": 1.94, "volume": 731659.0}, {"date": "2025-04-17", "close": 2.16, "volume": 925369.0}, {"date": "2025-04-21", "close": 2.39, "volume": 1101504.0}, {"date": "2025-04-22", "close": 2.71, "volume": 3767324.0}, {"date": "2025-04-23", "close": 2.88, "volume": 1232475.0}, {"date": "2025-04-24", "close": 3.23, "volume": 1943860.0}, {"date": "2025-04-25", "close": 3.31, "volume": 1259158.0}, {"date": "2025-04-28", "close": 2.91, "volume": 1645673.0}, {"date": "2025-04-29", "close": 2.5, "volume": 2999863.0}, {"date": "2025-04-30", "close": 2.48, "volume": 2254206.0}, {"date": "2025-05-01", "close": 2.79, "volume": 1029686.0}, {"date": "2025-05-02", "close": 2.8, "volume": 570391.0}, {"date": "2025-05-05", "close": 2.65, "volume": 462982.0}, {"date": "2025-05-06", "close": 2.61, "volume": 1326352.0}, {"date": "2025-05-07", "close": 2.75, "volume": 385552.0}, {"date": "2025-05-08", "close": 2.92, "volume": 1128634.0}, {"date": "2025-05-09", "close": 2.8, "volume": 672394.0}, {"date": "2025-05-12", "close": 2.55, "volume": 1572483.0}, {"date": "2025-05-13", "close": 2.65, "volume": 1062935.0}, {"date": "2025-05-14", "close": 2.37, "volume": 1470902.0}, {"date": "2025-05-15", "close": 3.04, "volume": 7095450.0}, {"date": "2025-05-16", "close": 2.99, "volume": 1377524.0}, {"date": "2025-05-19", "close": 3.06, "volume": 1116456.0}, {"date": "2025-05-20", "close": 2.78, "volume": 4391269.0}, {"date": "2025-05-21", "close": 2.675, "volume": 2122087.0}, {"date": "2025-05-22", "close": 2.99, "volume": 1804338.0}, {"date": "2025-05-23", "close": 3.02, "volume": 2096060.0}, {"date": "2025-05-27", "close": 3.01, "volume": 1503799.0}, {"date": "2025-05-28", "close": 3.12, "volume": 901925.0}, {"date": "2025-05-29", "close": 3.21, "volume": 1773064.0}, {"date": "2025-05-30", "close": 3.19, "volume": 960460.0}, {"date": "2025-06-02", "close": 3.25, "volume": 2664308.0}, {"date": "2025-06-03", "close": 3.2, "volume": 6116128.0}, {"date": "2025-06-04", "close": 3.2, "volume": 723883.0}, {"date": "2025-06-05", "close": 2.79, "volume": 3635475.0}, {"date": "2025-06-06", "close": 2.775, "volume": 1365966.0}, {"date": "2025-06-09", "close": 2.6, "volume": 1950047.0}, {"date": "2025-06-10", "close": 2.66, "volume": 850927.0}, {"date": "2025-06-11", "close": 2.86, "volume": 1912407.0}, {"date": "2025-06-12", "close": 2.65, "volume": 1306052.0}, {"date": "2025-06-13", "close": 2.47, "volume": 1477260.0}, {"date": "2025-06-16", "close": 2.44, "volume": 873389.0}, {"date": "2025-06-17", "close": 2.34, "volume": 1539771.0}, {"date": "2025-06-18", "close": 2.38, "volume": 1242476.0}, {"date": "2025-06-20", "close": 2.39, "volume": 2396507.0}, {"date": "2025-06-23", "close": 2.29, "volume": 2192363.0}, {"date": "2025-06-24", "close": 2.35, "volume": 1338984.0}, {"date": "2025-06-25", "close": 2.15, "volume": 1655455.0}, {"date": "2025-06-26", "close": 2.24, "volume": 906723.0}, {"date": "2025-06-27", "close": 2.19, "volume": 8863682.0}, {"date": "2025-06-30", "close": 2.05, "volume": 1300149.0}, {"date": "2025-07-01", "close": 2.2, "volume": 2189131.0}, {"date": "2025-07-02", "close": 2.44, "volume": 2606805.0}, {"date": "2025-07-03", "close": 2.52, "volume": 813014.0}, {"date": "2025-07-07", "close": 2.56, "volume": 1185794.0}, {"date": "2025-07-08", "close": 2.5, "volume": 1147835.0}, {"date": "2025-07-09", "close": 2.42, "volume": 678888.0}, {"date": "2025-07-10", "close": 2.87, "volume": 5713927.0}, {"date": "2025-07-11", "close": 3.13, "volume": 2653782.0}, {"date": "2025-07-14", "close": 3.21, "volume": 2993730.0}, {"date": "2025-07-15", "close": 2.97, "volume": 2461672.0}, {"date": "2025-07-16", "close": 3.23, "volume": 2656299.0}, {"date": "2025-07-17", "close": 3.65, "volume": 4355083.0}, {"date": "2025-07-18", "close": 3.5, "volume": 2678851.0}, {"date": "2025-07-21", "close": 3.41, "volume": 1931246.0}, {"date": "2025-07-22", "close": 3.54, "volume": 1768343.0}, {"date": "2025-07-23", "close": 3.71, "volume": 1833287.0}, {"date": "2025-07-24", "close": 3.65, "volume": 1641784.0}, {"date": "2025-07-25", "close": 3.68, "volume": 958222.0}, {"date": "2025-07-28", "close": 3.77, "volume": 2748711.0}, {"date": "2025-07-29", "close": 3.62, "volume": 1530551.0}, {"date": "2025-07-30", "close": 3.69, "volume": 1691736.0}, {"date": "2025-07-31", "close": 3.67, "volume": 1600286.0}, {"date": "2025-08-01", "close": 3.73, "volume": 1622210.0}, {"date": "2025-08-04", "close": 4.03, "volume": 1583005.0}, {"date": "2025-08-05", "close": 3.96, "volume": 2195459.0}, {"date": "2025-08-06", "close": 4.07, "volume": 2186717.0}, {"date": "2025-08-07", "close": 4.16, "volume": 3232834.0}, {"date": "2025-08-08", "close": 4.28, "volume": 1773654.0}, {"date": "2025-08-11", "close": 4.24, "volume": 1501055.0}, {"date": "2025-08-12", "close": 4.11, "volume": 1545528.0}, {"date": "2025-08-13", "close": 4.1, "volume": 2198214.0}, {"date": "2025-08-14", "close": 3.67, "volume": 3794749.0}, {"date": "2025-08-15", "close": 3.76, "volume": 1647675.0}, {"date": "2025-08-18", "close": 4.04, "volume": 2696511.0}, {"date": "2025-08-19", "close": 3.82, "volume": 1525361.0}, {"date": "2025-08-20", "close": 3.74, "volume": 1453523.0}, {"date": "2025-08-21", "close": 3.69, "volume": 997449.0}, {"date": "2025-08-22", "close": 3.79, "volume": 1792055.0}, {"date": "2025-08-25", "close": 3.47, "volume": 1869578.0}, {"date": "2025-08-26", "close": 3.49, "volume": 1293758.0}, {"date": "2025-08-27", "close": 3.46, "volume": 975299.0}, {"date": "2025-08-28", "close": 3.48, "volume": 1160330.0}, {"date": "2025-08-29", "close": 3.4, "volume": 1568628.0}, {"date": "2025-09-02", "close": 3.25, "volume": 1378927.0}, {"date": "2025-09-03", "close": 3.23, "volume": 992722.0}, {"date": "2025-09-04", "close": 3.26, "volume": 1173114.0}, {"date": "2025-09-05", "close": 3.3, "volume": 3933243.0}, {"date": "2025-09-08", "close": 3.25, "volume": 2266644.0}, {"date": "2025-09-09", "close": 3.23, "volume": 1115019.0}, {"date": "2025-09-10", "close": 3.13, "volume": 1236096.0}, {"date": "2025-09-11", "close": 3.17, "volume": 1313111.0}, {"date": "2025-09-12", "close": 3.05, "volume": 1360589.0}, {"date": "2025-09-15", "close": 3.12, "volume": 1118156.0}, {"date": "2025-09-16", "close": 3.0, "volume": 1302772.0}, {"date": "2025-09-17", "close": 2.99, "volume": 882080.0}, {"date": "2025-09-18", "close": 3.24, "volume": 1478253.0}, {"date": "2025-09-19", "close": 3.12, "volume": 2529805.0}, {"date": "2025-09-22", "close": 3.42, "volume": 1867100.0}, {"date": "2025-09-23", "close": 3.48, "volume": 2243998.0}, {"date": "2025-09-24", "close": 3.6, "volume": 1141117.0}, {"date": "2025-09-25", "close": 3.52, "volume": 1735869.0}, {"date": "2025-09-26", "close": 3.54, "volume": 1962160.0}, {"date": "2025-09-29", "close": 3.46, "volume": 2936765.0}, {"date": "2025-09-30", "close": 3.49, "volume": 1896733.0}, {"date": "2025-10-01", "close": 3.48, "volume": 1232864.0}, {"date": "2025-10-02", "close": 3.44, "volume": 1441726.0}, {"date": "2025-10-03", "close": 3.64, "volume": 2883613.0}, {"date": "2025-10-06", "close": 3.81, "volume": 1643858.0}, {"date": "2025-10-07", "close": 3.82, "volume": 1256646.0}, {"date": "2025-10-08", "close": 3.97, "volume": 1385500.0}, {"date": "2025-10-09", "close": 3.91, "volume": 1531858.0}, {"date": "2025-10-10", "close": 3.79, "volume": 1924099.0}, {"date": "2025-10-13", "close": 3.95, "volume": 1318111.0}, {"date": "2025-10-14", "close": 3.99, "volume": 1563078.0}, {"date": "2025-10-15", "close": 4.01, "volume": 2190139.0}, {"date": "2025-10-16", "close": 3.79, "volume": 2216232.0}, {"date": "2025-10-17", "close": 3.82, "volume": 2384657.0}, {"date": "2025-10-20", "close": 4.24, "volume": 3130531.0}, {"date": "2025-10-21", "close": 4.26, "volume": 1894309.0}, {"date": "2025-10-22", "close": 4.39, "volume": 3141210.0}, {"date": "2025-10-23", "close": 4.61, "volume": 3419290.0}, {"date": "2025-10-24", "close": 4.75, "volume": 2480247.0}, {"date": "2025-10-27", "close": 4.61, "volume": 1995906.0}, {"date": "2025-10-28", "close": 4.68, "volume": 1905185.0}, {"date": "2025-10-29", "close": 4.7, "volume": 1876179.0}, {"date": "2025-10-30", "close": 4.59, "volume": 1400149.0}, {"date": "2025-10-31", "close": 4.46, "volume": 1797776.0}, {"date": "2025-11-03", "close": 4.49, "volume": 1300399.0}, {"date": "2025-11-04", "close": 4.24, "volume": 2732909.0}, {"date": "2025-11-05", "close": 4.09, "volume": 1878428.0}, {"date": "2025-11-06", "close": 3.81, "volume": 2398496.0}, {"date": "2025-11-07", "close": 3.545, "volume": 4188691.0}, {"date": "2025-11-10", "close": 3.31, "volume": 2892479.0}, {"date": "2025-11-11", "close": 3.36, "volume": 2020661.0}, {"date": "2025-11-12", "close": 3.43, "volume": 1597433.0}, {"date": "2025-11-13", "close": 3.08, "volume": 2897331.0}, {"date": "2025-11-14", "close": 3.97, "volume": 8647722.0}, {"date": "2025-11-17", "close": 3.77, "volume": 4848819.0}, {"date": "2025-11-18", "close": 3.77, "volume": 3408351.0}, {"date": "2025-11-19", "close": 3.27, "volume": 4837267.0}, {"date": "2025-11-20", "close": 3.24, "volume": 4866285.0}, {"date": "2025-11-21", "close": 3.13, "volume": 2143023.0}, {"date": "2025-11-24", "close": 3.04, "volume": 2327444.0}, {"date": "2025-11-25", "close": 3.16, "volume": 3717738.0}, {"date": "2025-11-26", "close": 3.12, "volume": 2969560.0}, {"date": "2025-11-28", "close": 3.14, "volume": 966970.0}, {"date": "2025-12-01", "close": 2.94, "volume": 2195946.0}, {"date": "2025-12-02", "close": 2.96, "volume": 2268897.0}, {"date": "2025-12-03", "close": 3.07, "volume": 1722563.0}, {"date": "2025-12-04", "close": 3.23, "volume": 2002171.0}, {"date": "2025-12-05", "close": 3.03, "volume": 1729624.0}, {"date": "2025-12-08", "close": 3.18, "volume": 1759902.0}, {"date": "2025-12-09", "close": 3.38, "volume": 1683775.0}, {"date": "2025-12-10", "close": 3.5, "volume": 2172824.0}, {"date": "2025-12-11", "close": 3.76, "volume": 2065838.0}, {"date": "2025-12-12", "close": 3.78, "volume": 2318360.0}, {"date": "2025-12-15", "close": 3.77, "volume": 1429758.0}, {"date": "2025-12-16", "close": 3.84, "volume": 1161893.0}, {"date": "2025-12-17", "close": 3.46, "volume": 1356540.0}, {"date": "2025-12-18", "close": 3.49, "volume": 947419.0}, {"date": "2025-12-19", "close": 3.5, "volume": 2514436.0}, {"date": "2025-12-22", "close": 3.39, "volume": 2124814.0}, {"date": "2025-12-23", "close": 3.38, "volume": 780626.0}, {"date": "2025-12-24", "close": 3.52, "volume": 499637.0}, {"date": "2025-12-26", "close": 3.64, "volume": 704654.0}, {"date": "2025-12-29", "close": 3.65, "volume": 934429.0}, {"date": "2025-12-30", "close": 3.65, "volume": 706811.0}, {"date": "2025-12-31", "close": 3.56, "volume": 1257056.0}, {"date": "2026-01-02", "close": 3.67, "volume": 1166678.0}, {"date": "2026-01-05", "close": 3.92, "volume": 2748745.0}, {"date": "2026-01-06", "close": 4.13, "volume": 5636666.0}, {"date": "2026-01-07", "close": 4.07, "volume": 2560710.0}, {"date": "2026-01-08", "close": 4.31, "volume": 1852692.0}, {"date": "2026-01-09", "close": 4.18, "volume": 1450442.0}, {"date": "2026-01-12", "close": 3.85, "volume": 2122299.0}, {"date": "2026-01-13", "close": 3.53, "volume": 2198841.0}, {"date": "2026-01-14", "close": 3.35, "volume": 2884743.0}, {"date": "2026-01-15", "close": 3.36, "volume": 2161083.0}, {"date": "2026-01-16", "close": 3.35, "volume": 1548300.0}, {"date": "2026-01-20", "close": 3.44, "volume": 1233510.0}, {"date": "2026-01-21", "close": 3.37, "volume": 1518960.0}, {"date": "2026-01-22", "close": 3.59, "volume": 1704952.0}, {"date": "2026-01-23", "close": 3.33, "volume": 1230833.0}, {"date": "2026-01-26", "close": 3.175, "volume": 1579910.0}, {"date": "2026-01-27", "close": 3.06, "volume": 3149573.0}, {"date": "2026-01-28", "close": 3.0, "volume": 1969381.0}, {"date": "2026-01-29", "close": 2.86, "volume": 1713314.0}, {"date": "2026-01-30", "close": 2.71, "volume": 2115908.0}, {"date": "2026-02-02", "close": 2.68, "volume": 3797272.0}, {"date": "2026-02-03", "close": 2.73, "volume": 2987982.0}, {"date": "2026-02-04", "close": 2.59, "volume": 2956289.0}, {"date": "2026-02-05", "close": 2.45, "volume": 2235438.0}, {"date": "2026-02-06", "close": 2.61, "volume": 1547581.0}, {"date": "2026-02-09", "close": 2.68, "volume": 1404297.0}, {"date": "2026-02-10", "close": 2.68, "volume": 1224324.0}, {"date": "2026-02-11", "close": 2.62, "volume": 1182411.0}, {"date": "2026-02-12", "close": 2.385, "volume": 1640223.0}, {"date": "2026-02-13", "close": 2.51, "volume": 1215883.0}, {"date": "2026-02-17", "close": 2.66, "volume": 2421736.0}, {"date": "2026-02-18", "close": 2.6, "volume": 842523.0}, {"date": "2026-02-19", "close": 2.6, "volume": 752525.0}, {"date": "2026-02-20", "close": 2.56, "volume": 764698.0}, {"date": "2026-02-23", "close": 2.55, "volume": 1515929.0}, {"date": "2026-02-24", "close": 2.58, "volume": 1121469.0}, {"date": "2026-02-25", "close": 2.86, "volume": 1641352.0}, {"date": "2026-02-26", "close": 2.98, "volume": 1837369.0}, {"date": "2026-02-27", "close": 2.89, "volume": 956988.0}, {"date": "2026-03-02", "close": 2.95, "volume": 1303946.0}, {"date": "2026-03-03", "close": 2.7, "volume": 1871509.0}, {"date": "2026-03-04", "close": 2.85, "volume": 1683867.0}, {"date": "2026-03-05", "close": 2.85, "volume": 1083508.0}, {"date": "2026-03-06", "close": 2.78, "volume": 1692437.0}, {"date": "2026-03-09", "close": 2.73, "volume": 1665759.0}, {"date": "2026-03-10", "close": 2.61, "volume": 1362790.0}, {"date": "2026-03-11", "close": 2.76, "volume": 964225.0}, {"date": "2026-03-12", "close": 2.62, "volume": 2306904.0}, {"date": "2026-03-13", "close": 2.84, "volume": 9779509.0}, {"date": "2026-03-16", "close": 3.41, "volume": 6657844.0}, {"date": "2026-03-17", "close": 3.59, "volume": 4312354.0}, {"date": "2026-03-18", "close": 3.6, "volume": 1841676.0}, {"date": "2026-03-19", "close": 3.54, "volume": 2259876.0}, {"date": "2026-03-20", "close": 3.32, "volume": 3071123.0}, {"date": "2026-03-23", "close": 3.21, "volume": 2447072.0}, {"date": "2026-03-24", "close": 3.13, "volume": 1776548.0}, {"date": "2026-03-25", "close": 3.12, "volume": 1348572.0}, {"date": "2026-03-26", "close": 3.1, "volume": 1129670.0}, {"date": "2026-03-27", "close": 2.96, "volume": 2072317.0}, {"date": "2026-03-30", "close": 2.83, "volume": 2042145.0}, {"date": "2026-03-31", "close": 3.07, "volume": 1670305.0}, {"date": "2026-04-01", "close": 3.14, "volume": 1337839.0}, {"date": "2026-04-02", "close": 3.12, "volume": 640189.0}, {"date": "2026-04-06", "close": 3.21, "volume": 1087726.0}, {"date": "2026-04-07", "close": 3.22, "volume": 1010829.0}, {"date": "2026-04-08", "close": 3.1, "volume": 2293945.0}, {"date": "2026-04-09", "close": 3.11, "volume": 1165350.0}, {"date": "2026-04-10", "close": 3.08, "volume": 1286473.0}, {"date": "2026-04-13", "close": 3.3, "volume": 1706858.0}, {"date": "2026-04-14", "close": 3.38, "volume": 1439721.0}, {"date": "2026-04-15", "close": 3.43, "volume": 1192768.0}, {"date": "2026-04-16", "close": 3.54, "volume": 2190300.0}, {"date": "2026-04-17", "close": 3.54, "volume": 1745150.0}, {"date": "2026-04-20", "close": 3.52, "volume": 869529.0}, {"date": "2026-04-21", "close": 3.39, "volume": 2122886.0}, {"date": "2026-04-22", "close": 3.44, "volume": 908175.0}, {"date": "2026-04-23", "close": 3.27, "volume": 1065760.0}, {"date": "2026-04-24", "close": 3.25, "volume": 697483.0}, {"date": "2026-04-27", "close": 3.33, "volume": 571590.0}, {"date": "2026-04-28", "close": 3.44, "volume": 734867.0}, {"date": "2026-04-29", "close": 3.71, "volume": 1148322.0}, {"date": "2026-04-30", "close": 3.86, "volume": 1525067.0}, {"date": "2026-05-01", "close": 4.05, "volume": 2271166.0}, {"date": "2026-05-04", "close": 4.08, "volume": 1550928.0}, {"date": "2026-05-05", "close": 3.98, "volume": 1081375.0}, {"date": "2026-05-06", "close": 3.8, "volume": 1193666.0}, {"date": "2026-05-07", "close": 4.07, "volume": 1950323.0}, {"date": "2026-05-08", "close": 4.0, "volume": 2448395.0}, {"date": "2026-05-11", "close": 4.01, "volume": 2347138.0}, {"date": "2026-05-12", "close": 4.02, "volume": 1120282.0}, {"date": "2026-05-13", "close": 4.08, "volume": 3868840.0}, {"date": "2026-05-14", "close": 4.04, "volume": 2399534.0}, {"date": "2026-05-15", "close": 3.98, "volume": 1049389.0}, {"date": "2026-05-18", "close": 4.0, "volume": 1062750.0}, {"date": "2026-05-19", "close": 4.1, "volume": 2132566.0}, {"date": "2026-05-20", "close": 4.2, "volume": 2799315.0}, {"date": "2026-05-21", "close": 4.47, "volume": 2195584.0}, {"date": "2026-05-22", "close": 4.59, "volume": 1292152.0}, {"date": "2026-05-26", "close": 4.59, "volume": 1667025.0}, {"date": "2026-05-27", "close": 4.61, "volume": 1165323.0}, {"date": "2026-05-28", "close": 4.71, "volume": 1328683.0}, {"date": "2026-05-29", "close": 4.69, "volume": 1538884.0}, {"date": "2026-06-01", "close": 4.78, "volume": 1400335.0}, {"date": "2026-06-02", "close": 4.59, "volume": 1161818.0}, {"date": "2026-06-03", "close": 4.23, "volume": 1340336.0}, {"date": "2026-06-04", "close": 4.74, "volume": 2597363.0}, {"date": "2026-06-05", "close": 4.87, "volume": 4158661.0}, {"date": "2026-06-08", "close": 5.07, "volume": 3011364.0}, {"date": "2026-06-09", "close": 4.96, "volume": 1749722.0}, {"date": "2026-06-10", "close": 4.68, "volume": 1543367.0}, {"date": "2026-06-11", "close": 5.13, "volume": 1931852.0}, {"date": "2026-06-12", "close": 5.31, "volume": 1251620.0}, {"date": "2026-06-15", "close": 5.18, "volume": 2520826.0}, {"date": "2026-06-16", "close": 5.1, "volume": 1244329.0}, {"date": "2026-06-17", "close": 5.25, "volume": 1979483.0}, {"date": "2026-06-18", "close": 5.26, "volume": 2144041.0}, {"date": "2026-06-22", "close": 5.01, "volume": 977981.0}, {"date": "2026-06-23", "close": 5.03, "volume": 1155423.0}, {"date": "2026-06-24", "close": 5.25, "volume": 1513796.0}, {"date": "2026-06-25", "close": 5.12, "volume": 1026346.0}, {"date": "2026-06-26", "close": 5.39, "volume": 5202825.0}, {"date": "2026-06-29", "close": 5.6, "volume": 2826047.0}, {"date": "2026-06-30", "close": 5.43, "volume": 2160271.0}, {"date": "2026-07-01", "close": 5.51, "volume": 1541859.0}, {"date": "2026-07-02", "close": 5.28, "volume": 1282498.0}, {"date": "2026-07-06", "close": 5.44, "volume": 1660485.0}, {"date": "2026-07-07", "close": 5.8, "volume": 2213120.0}, {"date": "2026-07-08", "close": 5.65, "volume": 2177825.0}, {"date": "2026-07-09", "close": 5.85, "volume": 1992679.0}, {"date": "2026-07-10", "close": 5.89, "volume": 3934727.0}, {"date": "2026-07-13", "close": 6.25, "volume": 3018618.0}, {"date": "2026-07-14", "close": 6.28, "volume": 3457301.0}, {"date": "2026-07-15", "close": 5.66, "volume": 2427418.0}, {"date": "2026-07-16", "close": 5.26, "volume": 2560325.0}, {"date": "2026-07-17", "close": 5.35, "volume": 1484196.0}, {"date": "2026-07-20", "close": 5.5, "volume": 1013102.0}, {"date": "2026-07-21", "close": 5.43, "volume": 1696886.0}, {"date": "2026-07-22", "close": 5.29, "volume": 1613543.0}, {"date": "2026-07-23", "close": 5.07, "volume": 1339890.0}, {"date": "2026-07-24", "close": 4.98, "volume": 1171009.0}, {"date": "2026-07-27", "close": 5.19, "volume": 1450741.0}, {"date": "2026-07-28", "close": 4.95, "volume": 2380056.0}, {"date": "2026-07-29", "close": 4.77, "volume": 997854.0}, {"date": "2026-07-30", "close": 5.07, "volume": 1239070.0}, {"date": "2026-07-31", "close": 4.86, "volume": 1005358.0}, {"date": "2026-08-03", "close": 5.13, "volume": 1265538.0}, {"date": "2026-08-04", "close": 5.17, "volume": 1075005.0}, {"date": "2026-08-05", "close": 5.03, "volume": 1012707.0}, {"date": "2026-08-06", "close": 4.99, "volume": 2020640.0}, {"date": "2026-08-07", "close": 6.41, "volume": 6621824.0}, {"date": "2026-08-10", "close": 6.16, "volume": 2681239.0}, {"date": "2026-08-11", "close": 6.195, "volume": 1792458.0}, {"date": "2026-08-12", "close": 6.32, "volume": 1282756.0}, {"date": "2026-08-13", "close": 6.26, "volume": 1074290.0}, {"date": "2026-08-14", "close": 6.45, "volume": 1086982.0}, {"date": "2026-08-17", "close": 6.31, "volume": 1234644.0}, {"date": "2026-08-18", "close": 6.4, "volume": 927186.0}, {"date": "2026-08-19", "close": 6.66, "volume": 1305530.0}, {"date": "2026-08-20", "close": 6.54, "volume": 1172757.0}, {"date": "2026-08-21", "close": 6.465, "volume": 1530838.0}, {"date": "2026-08-24", "close": 6.13, "volume": 1228998.0}, {"date": "2026-08-25", "close": 6.3, "volume": 1021110.0}, {"date": "2026-08-26", "close": 6.56, "volume": 1219102.0}, {"date": "2026-08-27", "close": 6.34, "volume": 1590728.0}, {"date": "2026-08-28", "close": 6.17, "volume": 960696.0}, {"date": "2026-08-31", "close": 5.91, "volume": 1345712.0}, {"date": "2026-09-01", "close": 5.94, "volume": 947280.0}, {"date": "2026-09-02", "close": 6.09, "volume": 841679.0}, {"date": "2026-09-03", "close": 5.97, "volume": 660924.0}, {"date": "2026-09-04", "close": 5.93, "volume": 466625.0}, {"date": "2026-09-08", "close": 6.32, "volume": 1776326.0}, {"date": "2026-09-09", "close": 6.29, "volume": 846511.0}, {"date": "2026-09-10", "close": 6.2, "volume": 680023.0}, {"date": "2026-09-11", "close": 6.17, "volume": 790888.0}, {"date": "2026-09-14", "close": 6.52, "volume": 1504218.0}, {"date": "2026-09-15", "close": 6.37, "volume": 1173934.0}, {"date": "2026-09-16", "close": 6.53, "volume": 1388437.0}, {"date": "2026-09-17", "close": 6.63, "volume": 3219320.0}, {"date": "2026-09-18", "close": 6.96, "volume": 3761727.0}, {"date": "2026-09-21", "close": 6.83, "volume": 1253247.0}, {"date": "2026-09-22", "close": 7.05, "volume": 1050937.0}, {"date": "2026-09-23", "close": 6.82, "volume": 1115380.0}, {"date": "2026-09-24", "close": 6.51, "volume": 1762590.0}, {"date": "2026-09-25", "close": 6.66, "volume": 1127177.0}, {"date": "2026-09-28", "close": 6.64, "volume": 919193.0}, {"date": "2026-09-29", "close": 6.51, "volume": 972913.0}, {"date": "2026-09-30", "close": 6.32, "volume": 946918.0}, {"date": "2026-10-01", "close": 6.215, "volume": 994195.0}, {"date": "2026-10-02", "close": 6.35, "volume": 793879.0}, {"date": "2026-10-05", "close": 6.3, "volume": 1336776.0}, {"date": "2026-10-06", "close": 6.58, "volume": 985796.0}, {"date": "2026-10-07", "close": 6.43, "volume": 949109.0}, {"date": "2026-10-08", "close": 6.18, "volume": 1255980.0}, {"date": "2026-10-09", "close": 6.63, "volume": 1848350.0}, {"date": "2026-10-12", "close": 6.92, "volume": 965456.0}, {"date": "2026-10-13", "close": 6.7, "volume": 1277918.0}, {"date": "2026-10-14", "close": 6.51, "volume": 1338683.0}, {"date": "2026-10-15", "close": 6.91, "volume": 1186752.0}, {"date": "2026-10-16", "close": 6.43, "volume": 1773693.0}, {"date": "2026-10-19", "close": 6.46, "volume": 983046.0}, {"date": "2026-10-20", "close": 6.63, "volume": 1097354.0}, {"date": "2026-10-21", "close": 6.83, "volume": 1454070.0}], "refreshing": true}