{"ticker": "TII", "overview": {"name": "Titan Mining Corporation Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TII", "has_prices": true, "as_of": "2026-10-08", "last": 2.1, "prev_close": 2.28, "change": -0.17999999999999972, "change_pct": -0.07894736842105252, "session_volume": 420539.0, "vwap_5": 2.295095215613681, "vwap_20": 2.6664331225258726, "vwap_60": 2.619785227774472, "vwap_250": 2.969528226759131, "high_52w": 5.14, "low_52w": 1.87, "avg_volume_20": 249406.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002387", "src": "13DG", "ticker": "TII", "cik": "1791703", "company": "Titan Mining Corp", "company_raw": "Titan Mining Corp", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. moves to a 9.99% passive stake in TII", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002387", "src": "13DG", "ticker": "TII", "cik": "1791703", "company": "Titan Mining Corp", "company_raw": "Titan Mining Corp", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. moves to a 9.99% passive stake in TII", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Titan Mining Corporation Common Shares", "new_value": "Titan Mining Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001791703", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001791703", "applied": 1, "detected_at": "2026-10-28T01:45:35.240556"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-08-20", "close": 1.4901, "volume": 9333.0}, {"date": "2018-08-21", "close": 1.4901, "volume": null}, {"date": "2018-08-22", "close": 1.4901, "volume": null}, {"date": "2018-08-23", "close": 1.4901, "volume": null}, {"date": "2018-08-24", "close": 1.4901, "volume": null}, {"date": "2018-08-27", "close": 1.4901, "volume": null}, {"date": "2018-08-28", "close": 1.545, "volume": 96000.0}, {"date": "2018-08-29", "close": 1.545, "volume": null}, {"date": "2018-08-30", "close": 1.545, "volume": null}, {"date": "2018-08-31", "close": 1.4538, "volume": 2333.0}, {"date": "2018-09-04", "close": 1.4538, "volume": null}, {"date": "2018-09-05", "close": 1.4502, "volume": 3333.0}, {"date": "2018-09-06", "close": 1.4502, "volume": null}, {"date": "2018-09-07", "close": 1.4502, "volume": null}, {"date": "2018-09-10", "close": 1.47, "volume": 6667.0}, {"date": "2018-09-11", "close": 1.47, "volume": null}, {"date": "2018-09-12", "close": 1.446, "volume": 1667.0}, {"date": "2018-09-13", "close": 1.446, "volume": null}, {"date": "2018-09-14", "close": 1.4446, "volume": 53934.0}, {"date": "2018-09-17", "close": 1.4368, "volume": 7133.0}, {"date": "2018-09-18", "close": 1.4368, "volume": null}, {"date": "2018-09-19", "close": 1.4368, "volume": null}, {"date": "2018-09-20", "close": 1.4368, "volume": null}, {"date": "2018-09-21", "close": 1.4368, "volume": null}, {"date": "2018-09-24", "close": 1.4368, "volume": null}, {"date": "2018-09-25", "close": 1.4368, "volume": null}, {"date": "2018-09-26", "close": 1.4368, "volume": null}, {"date": "2018-09-27", "close": 1.5514, "volume": 667.0}, {"date": "2018-09-28", "close": 1.5514, "volume": null}, {"date": "2018-10-01", "close": 1.5514, "volume": null}, {"date": "2018-10-02", "close": 1.5728, "volume": 3333.0}, {"date": "2018-10-03", "close": 1.5399, "volume": 2667.0}, {"date": "2018-10-04", "close": 1.5284, "volume": 1600.0}, {"date": "2018-10-05", "close": 1.4314, "volume": 667.0}, {"date": "2018-10-08", "close": 1.4314, "volume": null}, {"date": "2018-10-09", "close": 1.4314, "volume": null}, {"date": "2018-10-10", "close": 1.35, "volume": 4667.0}, {"date": "2018-10-11", "close": 1.35, "volume": null}, {"date": "2018-10-12", "close": 1.35, "volume": null}, {"date": "2018-10-15", "close": 1.35, "volume": null}, {"date": "2018-10-16", "close": 1.395, "volume": 1667.0}, {"date": "2018-10-17", "close": 1.395, "volume": null}, {"date": "2018-10-18", "close": 1.395, "volume": null}, {"date": "2018-10-19", "close": 1.395, "volume": null}, {"date": "2018-10-22", "close": 1.395, "volume": null}, {"date": "2018-10-23", "close": 1.395, "volume": null}, {"date": "2018-10-24", "close": 1.395, "volume": null}, {"date": "2018-10-25", "close": 1.395, "volume": null}, {"date": "2018-10-26", "close": 1.4577, "volume": 11333.0}, {"date": "2018-10-29", "close": 1.4577, "volume": null}, {"date": "2018-10-30", "close": 1.4577, "volume": null}, {"date": "2018-10-31", "close": 1.537, "volume": 3733.0}, {"date": "2018-11-01", "close": 1.5228, "volume": 800.0}, {"date": "2018-11-02", "close": 1.5228, "volume": null}, {"date": "2018-11-05", "close": 1.5228, "volume": null}, {"date": "2018-11-06", "close": 1.5228, "volume": null}, {"date": "2018-11-07", "close": 1.5228, "volume": null}, {"date": "2018-11-08", "close": 1.5228, "volume": null}, {"date": "2018-11-09", "close": 1.5228, "volume": null}, {"date": "2018-11-12", "close": 1.5228, "volume": null}, {"date": "2018-11-13", "close": 1.5228, "volume": null}, {"date": "2018-11-14", "close": 1.47, "volume": 6667.0}, {"date": "2018-11-15", "close": 1.47, "volume": null}, {"date": "2018-11-16", "close": 1.47, "volume": null}, {"date": "2018-11-19", "close": 1.47, "volume": null}, {"date": "2018-11-20", "close": 1.338, "volume": 2000.0}, {"date": "2018-11-21", "close": 1.338, "volume": null}, {"date": "2018-11-23", "close": 1.338, "volume": null}, {"date": "2018-11-26", "close": 1.338, "volume": null}, {"date": "2018-11-27", "close": 1.338, "volume": null}, {"date": "2018-11-28", "close": 1.338, "volume": null}, {"date": "2018-11-29", "close": 1.2496, "volume": 120001.0}, {"date": "2018-11-30", "close": 1.1904, "volume": 2000.0}, {"date": "2018-12-03", "close": 1.1904, "volume": null}, {"date": "2018-12-04", "close": 1.1904, "volume": null}, {"date": "2018-12-06", "close": 1.1904, "volume": null}, {"date": "2018-12-07", "close": 1.08, "volume": 132667.0}, {"date": "2018-12-10", "close": 1.0693, "volume": 23000.0}, {"date": "2018-12-11", "close": 1.0659, "volume": 867.0}, {"date": "2018-12-12", "close": 1.0659, "volume": null}, {"date": "2018-12-13", "close": 1.0659, "volume": null}, {"date": "2018-12-14", "close": 1.0659, "volume": null}, {"date": "2018-12-17", "close": 1.0659, "volume": null}, {"date": "2018-12-18", "close": 1.0659, "volume": null}, {"date": "2018-12-19", "close": 1.0659, "volume": null}, {"date": "2018-12-20", "close": 1.0659, "volume": null}, {"date": "2018-12-21", "close": 1.0659, "volume": null}, {"date": "2018-12-24", "close": 1.0659, "volume": null}, {"date": "2018-12-26", "close": 1.0659, "volume": null}, {"date": "2018-12-27", "close": 1.0659, "volume": null}, {"date": "2018-12-28", "close": 1.0659, "volume": null}, {"date": "2018-12-31", "close": 1.0659, "volume": null}, {"date": "2019-01-02", "close": 1.0659, "volume": null}, {"date": "2019-01-03", "close": 1.0659, "volume": null}, {"date": "2019-01-04", "close": 1.0659, "volume": null}, {"date": "2019-01-07", "close": 1.0659, "volume": null}, {"date": "2019-01-08", "close": 1.0659, "volume": null}, {"date": "2019-01-09", "close": 1.0659, "volume": null}, {"date": "2019-01-10", "close": 1.0659, "volume": null}, {"date": "2019-01-11", "close": 1.0659, "volume": null}, {"date": "2019-01-14", "close": 1.0659, "volume": null}, {"date": "2019-01-15", "close": 1.0659, "volume": null}, {"date": "2019-01-16", "close": 1.0659, "volume": null}, {"date": "2019-01-17", "close": 1.0659, "volume": null}, {"date": "2019-01-18", "close": 1.0659, "volume": null}, {"date": "2019-01-22", "close": 1.0953, "volume": 3333.0}, {"date": "2019-01-23", "close": 1.0953, "volume": null}, {"date": "2019-01-24", "close": 1.0953, "volume": null}, {"date": "2019-01-25", "close": 1.0953, "volume": null}, {"date": "2019-01-28", "close": 1.0953, "volume": null}, {"date": "2019-01-29", "close": 1.0953, "volume": null}, {"date": "2019-01-30", "close": 1.0953, "volume": null}, {"date": "2019-01-31", "close": 1.0953, "volume": null}, {"date": "2019-02-01", "close": 1.1503, "volume": 1000.0}, {"date": "2019-02-04", "close": 1.125, "volume": 667.0}, {"date": "2019-02-05", "close": 1.125, "volume": null}, {"date": "2019-02-06", "close": 1.125, "volume": null}, {"date": "2019-02-07", "close": 1.125, "volume": null}, {"date": "2019-02-08", "close": 1.1254, "volume": 400.0}, {"date": "2019-02-11", "close": 1.02, "volume": 4133.0}, {"date": "2019-02-12", "close": 1.0599, "volume": 4667.0}, {"date": "2019-02-13", "close": 1.0113, "volume": 667.0}, {"date": "2019-02-14", "close": 1.0113, "volume": null}, {"date": "2019-02-15", "close": 1.0113, "volume": null}, {"date": "2019-02-19", "close": 1.0113, "volume": null}, {"date": "2019-02-20", "close": 1.065, "volume": 4667.0}, {"date": "2019-02-21", "close": 1.065, "volume": 11667.0}, {"date": "2019-02-22", "close": 1.065, "volume": null}, {"date": "2019-02-25", "close": 0.8358, "volume": 4000.0}, {"date": "2019-02-26", "close": 0.8358, "volume": null}, {"date": "2019-02-27", "close": 0.8358, "volume": null}, {"date": "2019-02-28", "close": 0.8358, "volume": null}, {"date": "2019-03-01", "close": 0.8358, "volume": null}, {"date": "2019-03-04", "close": 0.8358, "volume": null}, {"date": "2019-03-05", "close": 0.8361, "volume": 2000.0}, {"date": "2019-03-06", "close": 0.855, "volume": 4000.0}, {"date": "2019-03-07", "close": 0.855, "volume": null}, {"date": "2019-03-08", "close": 0.7755, "volume": 72667.0}, {"date": "2019-03-11", "close": 0.7675, "volume": 16667.0}, {"date": "2019-03-12", "close": 0.7411, "volume": 83334.0}, {"date": "2019-03-13", "close": 0.7134, "volume": 2333.0}, {"date": "2019-03-14", "close": 0.7192, "volume": 16667.0}, {"date": "2019-03-15", "close": 0.7032, "volume": 7333.0}, {"date": "2019-03-18", "close": 0.7359, "volume": 4000.0}, {"date": "2019-03-19", "close": 0.7068, "volume": 38222.0}, {"date": "2019-03-20", "close": 0.7068, "volume": null}, {"date": "2019-03-21", "close": 0.7068, "volume": null}, {"date": "2019-03-22", "close": 0.7092, "volume": 6667.0}, {"date": "2019-03-25", "close": 0.7092, "volume": null}, {"date": "2019-03-26", "close": 0.7092, "volume": null}, {"date": "2019-03-27", "close": 0.7092, "volume": null}, {"date": "2019-03-28", "close": 0.7092, "volume": null}, {"date": "2019-03-29", "close": 0.7092, "volume": null}, {"date": "2019-04-01", "close": 0.7092, "volume": null}, {"date": "2019-04-02", "close": 0.675, "volume": 3000.0}, {"date": "2019-04-03", "close": 0.675, "volume": null}, {"date": "2019-04-04", "close": 0.675, "volume": null}, {"date": "2019-04-05", "close": 0.675, "volume": null}, {"date": "2019-04-08", "close": 0.6607, "volume": 333.0}, {"date": "2019-04-09", "close": 0.6607, "volume": null}, {"date": "2019-04-10", "close": 0.6607, "volume": null}, {"date": "2019-04-11", "close": 0.6762, "volume": 3333.0}, {"date": "2019-04-12", "close": 0.6762, "volume": null}, {"date": "2019-04-15", "close": 0.615, "volume": 6667.0}, {"date": "2019-04-16", "close": 0.615, "volume": null}, {"date": "2019-04-17", "close": 0.615, "volume": null}, {"date": "2019-04-18", "close": 0.4816, "volume": 4000.0}, {"date": "2019-04-22", "close": 0.4816, "volume": null}, {"date": "2019-04-23", "close": 0.4816, "volume": null}, {"date": "2019-04-24", "close": 0.4816, "volume": null}, {"date": "2019-04-25", "close": 0.4816, "volume": null}, {"date": "2019-04-26", "close": 0.4816, "volume": null}, {"date": "2019-04-29", "close": 0.4816, "volume": null}, {"date": "2019-04-30", "close": 0.4816, "volume": null}, {"date": "2019-05-01", "close": 0.4816, "volume": null}, {"date": "2019-05-02", "close": 0.4816, "volume": null}, {"date": "2019-05-03", "close": 0.4816, "volume": null}, {"date": "2019-05-06", "close": 0.4816, "volume": null}, {"date": "2019-05-07", "close": 0.4816, "volume": null}, {"date": "2019-05-08", "close": 0.4816, "volume": null}, {"date": "2019-05-09", "close": 0.4816, "volume": null}, {"date": "2019-05-10", "close": 0.4816, "volume": null}, {"date": "2019-05-13", "close": 0.4816, "volume": null}, {"date": "2019-05-14", "close": 0.4816, "volume": null}, {"date": "2019-05-15", "close": 0.4816, "volume": null}, {"date": "2019-05-16", "close": 0.6074, "volume": 667.0}, {"date": "2019-05-17", "close": 0.6074, "volume": null}, {"date": "2019-05-20", "close": 0.6074, "volume": null}, {"date": "2019-05-21", "close": 0.492, "volume": 13333.0}, {"date": "2019-05-22", "close": 0.492, "volume": null}, {"date": "2019-05-23", "close": 0.492, "volume": null}, {"date": "2019-05-24", "close": 0.492, "volume": null}, {"date": "2019-05-28", "close": 0.492, "volume": null}, {"date": "2019-05-29", "close": 0.492, "volume": null}, {"date": "2019-05-30", "close": 0.492, "volume": null}, {"date": "2019-05-31", "close": 0.492, "volume": null}, {"date": "2019-06-03", "close": 0.492, "volume": null}, {"date": "2019-06-04", "close": 0.4531, "volume": 54667.0}, {"date": "2019-06-05", "close": 0.4531, "volume": null}, {"date": "2019-06-06", "close": 0.4531, "volume": null}, {"date": "2019-06-07", "close": 0.4531, "volume": null}, {"date": "2019-06-10", "close": 0.4531, "volume": null}, {"date": "2019-06-11", "close": 0.4531, "volume": null}, {"date": "2019-06-12", "close": 0.4531, "volume": null}, {"date": "2019-06-13", "close": 0.4531, "volume": null}, {"date": "2019-06-14", "close": 0.4531, "volume": null}, {"date": "2019-06-17", "close": 0.4531, "volume": null}, {"date": "2019-06-18", "close": 0.4531, "volume": null}, {"date": "2019-06-19", "close": 0.4531, "volume": null}, {"date": "2019-06-20", "close": 0.4531, "volume": null}, {"date": "2019-06-21", "close": 0.4531, "volume": null}, {"date": "2019-06-24", "close": 0.4531, "volume": null}, {"date": "2019-06-25", "close": 0.4531, "volume": null}, {"date": "2019-06-26", "close": 0.4531, "volume": null}, {"date": "2019-06-27", "close": 0.4531, "volume": null}, {"date": "2019-06-28", "close": 0.4531, "volume": null}, {"date": "2019-07-01", "close": 0.4531, "volume": null}, {"date": "2019-07-02", "close": 0.4531, "volume": null}, {"date": "2019-07-03", "close": 0.4531, "volume": null}, {"date": "2019-07-05", "close": 0.3993, "volume": 1000.0}, {"date": "2019-07-08", "close": 0.3993, "volume": null}, {"date": "2019-07-09", "close": 0.3993, "volume": null}, {"date": "2019-07-10", "close": 0.3993, "volume": null}, {"date": "2019-07-11", "close": 0.4047, "volume": 133.0}, {"date": "2019-07-12", "close": 0.4047, "volume": null}, {"date": "2019-07-15", "close": 0.4047, "volume": null}, {"date": "2019-07-16", "close": 0.4047, "volume": null}, {"date": "2019-07-17", "close": 0.4047, "volume": null}, {"date": "2019-07-18", "close": 0.4047, "volume": null}, {"date": "2019-07-19", "close": 0.4612, "volume": 133334.0}, {"date": "2019-07-22", "close": 0.4612, "volume": null}, {"date": "2019-07-23", "close": 0.4612, "volume": null}, {"date": "2019-07-24", "close": 0.4612, "volume": null}, {"date": "2019-07-25", "close": 0.4612, "volume": null}, {"date": "2019-07-26", "close": 0.4612, "volume": null}, {"date": "2019-07-29", "close": 0.4612, "volume": null}, {"date": "2019-07-30", "close": 0.4612, "volume": null}, {"date": "2019-07-31", "close": 0.4612, "volume": null}, {"date": "2019-08-01", "close": 0.4612, "volume": null}, {"date": "2019-08-02", "close": 0.4612, "volume": null}, {"date": "2019-08-05", "close": 0.4612, "volume": null}, {"date": "2019-08-06", "close": 0.4612, "volume": null}, {"date": "2019-08-07", "close": 0.4612, "volume": null}, {"date": "2019-08-08", "close": 0.4612, "volume": null}, {"date": "2019-08-09", "close": 0.4612, "volume": null}, {"date": "2019-08-12", "close": 0.4612, "volume": null}, {"date": "2019-08-13", "close": 0.4612, "volume": null}, {"date": "2019-08-14", "close": 0.4612, "volume": null}, {"date": "2019-08-15", "close": 0.4612, "volume": null}, {"date": "2019-08-16", "close": 0.4612, "volume": null}, {"date": "2019-08-19", "close": 0.4612, "volume": null}, {"date": "2019-08-20", "close": 0.4612, "volume": null}, {"date": "2019-08-21", "close": 0.4612, "volume": null}, {"date": "2019-08-22", "close": 0.4612, "volume": null}, {"date": "2019-08-23", "close": 0.4612, "volume": null}, {"date": "2019-08-26", "close": 0.4612, "volume": null}, {"date": "2019-08-27", "close": 0.4612, "volume": null}, {"date": "2019-08-28", "close": 0.4612, "volume": null}, {"date": "2019-08-29", "close": 0.4612, "volume": null}, {"date": "2019-08-30", "close": 0.45, "volume": 67.0}, {"date": "2019-09-03", "close": 0.45, "volume": null}, {"date": "2019-09-04", "close": 0.45, "volume": null}, {"date": "2019-09-05", "close": 0.3741, "volume": 3333.0}, {"date": "2019-09-06", "close": 0.3741, "volume": null}, {"date": "2019-09-09", "close": 0.3741, "volume": null}, {"date": "2019-09-10", "close": 0.3741, "volume": null}, {"date": "2019-09-11", "close": 0.3741, "volume": null}, {"date": "2019-09-12", "close": 0.3741, "volume": null}, {"date": "2019-09-13", "close": 0.3741, "volume": null}, {"date": "2019-09-16", "close": 0.3741, "volume": null}, {"date": "2019-09-17", "close": 0.3741, "volume": null}, {"date": "2019-09-18", "close": 0.3741, "volume": 6667.0}, {"date": "2019-09-19", "close": 0.375, "volume": 1667.0}, {"date": "2019-09-20", "close": 0.375, "volume": null}, {"date": "2019-09-23", "close": 0.375, "volume": null}, {"date": "2019-09-24", "close": 0.375, "volume": null}, {"date": "2019-09-25", "close": 0.375, "volume": null}, {"date": "2019-09-26", "close": 0.375, "volume": null}, {"date": "2019-09-27", "close": 0.375, "volume": null}, {"date": "2019-09-30", "close": 0.375, "volume": null}, {"date": "2019-10-01", "close": 0.375, "volume": null}, {"date": "2019-10-02", "close": 0.3328, "volume": 67.0}, {"date": "2019-10-03", "close": 0.3328, "volume": null}, {"date": "2019-10-04", "close": 0.3328, "volume": null}, {"date": "2019-10-07", "close": 0.3289, "volume": 6667.0}, {"date": "2019-10-08", "close": 0.3289, "volume": null}, {"date": "2019-10-09", "close": 0.3289, "volume": null}, {"date": "2019-10-10", "close": 0.3289, "volume": null}, {"date": "2019-10-11", "close": 0.3289, "volume": null}, {"date": "2019-10-14", "close": 0.36, "volume": 667.0}, {"date": "2019-10-15", "close": 0.36, "volume": null}, {"date": "2019-10-16", "close": 0.36, "volume": null}, {"date": "2019-10-17", "close": 0.36, "volume": null}, {"date": "2019-10-18", "close": 0.36, "volume": null}, {"date": "2019-10-21", "close": 0.36, "volume": null}, {"date": "2019-10-22", "close": 0.36, "volume": null}, {"date": "2019-10-23", "close": 0.36, "volume": null}, {"date": "2019-10-24", "close": 0.345, "volume": 1000.0}, {"date": "2019-10-25", "close": 0.345, "volume": null}, {"date": "2019-10-28", "close": 0.3564, "volume": 100001.0}, {"date": "2019-10-29", "close": 0.3564, "volume": null}, {"date": "2019-10-30", "close": 0.3564, "volume": null}, {"date": "2019-10-31", "close": 0.3564, "volume": null}, {"date": "2019-11-01", "close": 0.3564, "volume": null}, {"date": "2019-11-04", "close": 0.36, "volume": 67.0}, {"date": "2019-11-05", "close": 0.3375, "volume": 7000.0}, {"date": "2019-11-06", "close": 0.3375, "volume": null}, {"date": "2019-11-07", "close": 0.3358, "volume": 3333.0}, {"date": "2019-11-08", "close": 0.3358, "volume": null}, {"date": "2019-11-11", "close": 0.3358, "volume": null}, {"date": "2019-11-12", "close": 0.3358, "volume": null}, {"date": "2019-11-13", "close": 0.3358, "volume": null}, {"date": "2019-11-14", "close": 0.3358, "volume": null}, {"date": "2019-11-15", "close": 0.3358, "volume": null}, {"date": "2019-11-18", "close": 0.3358, "volume": null}, {"date": "2019-11-19", "close": 0.3358, "volume": null}, {"date": "2019-11-20", "close": 0.3358, "volume": null}, {"date": "2019-11-21", "close": 0.3358, "volume": null}, {"date": "2019-11-22", "close": 0.3358, "volume": null}, {"date": "2019-11-25", "close": 0.3297, "volume": 133.0}, {"date": "2019-11-26", "close": 0.3297, "volume": null}, {"date": "2019-11-27", "close": 0.3262, "volume": 667.0}, {"date": "2019-11-29", "close": 0.3262, "volume": null}, {"date": "2019-12-02", "close": 0.3102, "volume": 1333.0}, {"date": "2019-12-03", "close": 0.3102, "volume": null}, {"date": "2019-12-04", "close": 0.3102, "volume": null}, {"date": "2019-12-05", "close": 0.3361, "volume": 2667.0}, {"date": "2019-12-06", "close": 0.3361, "volume": null}, {"date": "2019-12-09", "close": 0.3075, "volume": 68334.0}, {"date": "2019-12-10", "close": 0.3075, "volume": 37134.0}, {"date": "2019-12-11", "close": 0.3073, "volume": 45667.0}, {"date": "2019-12-12", "close": 0.3073, "volume": null}, {"date": "2019-12-13", "close": 0.3073, "volume": null}, {"date": "2019-12-16", "close": 0.3073, "volume": null}, {"date": "2019-12-17", "close": 0.3363, "volume": 68000.0}, {"date": "2019-12-18", "close": 0.3363, "volume": null}, {"date": "2019-12-19", "close": 0.3373, "volume": 92334.0}, {"date": "2019-12-20", "close": 0.3421, "volume": 5467.0}, {"date": "2019-12-23", "close": 0.3424, "volume": 144667.0}, {"date": "2019-12-24", "close": 0.39, "volume": 198734.0}, {"date": "2019-12-26", "close": 0.39, "volume": 3333.0}, {"date": "2019-12-27", "close": 0.3327, "volume": 87534.0}, {"date": "2019-12-30", "close": 0.3327, "volume": null}, {"date": "2019-12-31", "close": 0.3327, "volume": null}, {"date": "2020-01-02", "close": 0.3552, "volume": 3333.0}, {"date": "2020-01-03", "close": 0.3552, "volume": null}, {"date": "2020-01-06", "close": 0.3552, "volume": null}, {"date": "2020-01-07", "close": 0.3355, "volume": 1000.0}, {"date": "2020-01-08", "close": 0.3355, "volume": null}, {"date": "2020-01-09", "close": 0.3355, "volume": null}, {"date": "2020-01-10", "close": 0.3355, "volume": null}, {"date": "2020-01-13", "close": 0.3355, "volume": null}, {"date": "2020-01-14", "close": 0.3355, "volume": null}, {"date": "2020-01-15", "close": 0.3355, "volume": null}, {"date": "2020-01-16", "close": 0.3217, "volume": 3333.0}, {"date": "2020-01-17", "close": 0.3217, "volume": 6667.0}, {"date": "2020-01-21", "close": 0.3217, "volume": null}, {"date": "2020-01-22", "close": 0.3217, "volume": null}, {"date": "2020-01-23", "close": 0.3217, "volume": null}, {"date": "2020-01-24", "close": 0.3138, "volume": 2800.0}, {"date": "2020-01-27", "close": 0.3138, "volume": null}, {"date": "2020-01-28", "close": 0.3138, "volume": null}, {"date": "2020-01-29", "close": 0.3138, "volume": null}, {"date": "2020-01-30", "close": 0.3138, "volume": null}, {"date": "2020-01-31", "close": 0.3138, "volume": null}, {"date": "2020-02-03", "close": 0.3138, "volume": null}, {"date": "2020-02-04", "close": 0.3138, "volume": null}, {"date": "2020-02-05", "close": 0.3138, "volume": null}, {"date": "2020-02-06", "close": 0.3138, "volume": null}, {"date": "2020-02-07", "close": 0.3138, "volume": null}, {"date": "2020-02-10", "close": 0.3138, "volume": null}, {"date": "2020-02-11", "close": 0.3138, "volume": null}, {"date": "2020-02-12", "close": 0.3138, "volume": null}, {"date": "2020-02-13", "close": 0.3138, "volume": null}, {"date": "2020-02-14", "close": 0.3138, "volume": null}, {"date": "2020-02-18", "close": 0.3084, "volume": 3133.0}, {"date": "2020-02-19", "close": 0.3084, "volume": null}, {"date": "2020-02-20", "close": 0.3084, "volume": null}, {"date": "2020-02-21", "close": 0.3, "volume": 7933.0}, {"date": "2020-02-24", "close": 0.3, "volume": null}, {"date": "2020-02-25", "close": 0.3, "volume": null}, {"date": "2020-02-26", "close": 0.2503, "volume": 14000.0}, {"date": "2020-02-27", "close": 0.2503, "volume": null}, {"date": "2020-02-28", "close": 0.2503, "volume": null}, {"date": "2020-03-02", "close": 0.2503, "volume": null}, {"date": "2020-03-03", "close": 0.2505, "volume": 4000.0}, {"date": "2020-03-04", "close": 0.2505, "volume": null}, {"date": "2020-03-05", "close": 0.2505, "volume": null}, {"date": "2020-03-06", "close": 0.2505, "volume": null}, {"date": "2020-03-09", "close": 0.2505, "volume": null}, {"date": "2020-03-10", "close": 0.2247, "volume": 2333.0}, {"date": "2020-03-11", "close": 0.2247, "volume": null}, {"date": "2020-03-12", "close": 0.2247, "volume": null}, {"date": "2020-03-13", "close": 0.198, "volume": 3333.0}, {"date": "2020-03-16", "close": 0.2235, "volume": 5000.0}, {"date": "2020-03-17", "close": 0.2235, "volume": null}, {"date": "2020-03-18", "close": 0.2235, "volume": null}, {"date": "2020-03-19", "close": 0.2329, "volume": 1333.0}, {"date": "2020-03-20", "close": 0.2329, "volume": null}, {"date": "2020-03-23", "close": 0.2329, "volume": null}, {"date": "2020-03-24", "close": 0.2329, "volume": null}, {"date": "2020-03-25", "close": 0.2329, "volume": null}, {"date": "2020-03-26", "close": 0.2329, "volume": null}, {"date": "2020-03-27", "close": 0.2329, "volume": null}, {"date": "2020-03-30", "close": 0.1642, "volume": 333.0}, {"date": "2020-03-31", "close": 0.1642, "volume": null}, {"date": "2020-04-01", "close": 0.1642, "volume": null}, {"date": "2020-04-02", "close": 0.1642, "volume": null}, {"date": "2020-04-03", "close": 0.1642, "volume": null}, {"date": "2020-04-06", "close": 0.1642, "volume": null}, {"date": "2020-04-07", "close": 0.1642, "volume": null}, {"date": "2020-04-08", "close": 0.1642, "volume": null}, {"date": "2020-04-09", "close": 0.1642, "volume": null}, {"date": "2020-04-13", "close": 0.1642, "volume": null}, {"date": "2020-04-14", "close": 0.1779, "volume": 3333.0}, {"date": "2020-04-15", "close": 0.1779, "volume": null}, {"date": "2020-04-16", "close": 0.1779, "volume": null}, {"date": "2020-04-17", "close": 0.1779, "volume": null}, {"date": "2020-04-20", "close": 0.1779, "volume": null}, {"date": "2020-04-21", "close": 0.1779, "volume": null}, {"date": "2020-04-22", "close": 0.1798, "volume": 667.0}, {"date": "2020-04-23", "close": 0.1603, "volume": 7667.0}, {"date": "2020-04-24", "close": 0.1603, "volume": null}, {"date": "2020-04-27", "close": 0.1603, "volume": null}, {"date": "2020-04-28", "close": 0.1603, "volume": null}, {"date": "2020-04-29", "close": 0.1603, "volume": null}, {"date": "2020-04-30", "close": 0.1603, "volume": null}, {"date": "2020-05-01", "close": 0.1603, "volume": null}, {"date": "2020-05-04", "close": 0.1701, "volume": 2667.0}, {"date": "2020-05-05", "close": 0.1701, "volume": null}, {"date": "2020-05-06", "close": 0.1701, "volume": null}, {"date": "2020-05-07", "close": 0.1701, "volume": null}, {"date": "2020-05-08", "close": 0.2098, "volume": 67.0}, {"date": "2020-05-11", "close": 0.2098, "volume": null}, {"date": "2020-05-12", "close": 0.2098, "volume": null}, {"date": "2020-05-13", "close": 0.2098, "volume": null}, {"date": "2020-05-14", "close": 0.165, "volume": 5000.0}, {"date": "2020-05-15", "close": 0.165, "volume": null}, {"date": "2020-05-18", "close": 0.165, "volume": null}, {"date": "2020-05-19", "close": 0.165, "volume": null}, {"date": "2020-05-20", "close": 0.165, "volume": null}, {"date": "2020-05-21", "close": 0.165, "volume": null}, {"date": "2020-05-22", "close": 0.165, "volume": null}, {"date": "2020-05-26", "close": 0.165, "volume": null}, {"date": "2020-05-27", "close": 0.165, "volume": null}, {"date": "2020-05-28", "close": 0.165, "volume": null}, {"date": "2020-05-29", "close": 0.165, "volume": null}, {"date": "2020-06-01", "close": 0.165, "volume": null}, {"date": "2020-06-02", "close": 0.165, "volume": null}, {"date": "2020-06-03", "close": 0.165, "volume": null}, {"date": "2020-06-04", "close": 0.165, "volume": null}, {"date": "2020-06-05", "close": 0.165, "volume": null}, {"date": "2020-06-08", "close": 0.2749, "volume": 2200.0}, {"date": "2020-06-09", "close": 0.2848, "volume": 2667.0}, {"date": "2020-06-10", "close": 0.2848, "volume": null}, {"date": "2020-06-11", "close": 0.2848, "volume": null}, {"date": "2020-06-12", "close": 0.2848, "volume": null}, {"date": "2020-06-15", "close": 0.2848, "volume": null}, {"date": "2020-06-16", "close": 0.2848, "volume": null}, {"date": "2020-06-17", "close": 0.2848, "volume": null}, {"date": "2020-06-18", "close": 0.2848, "volume": null}, {"date": "2020-06-19", "close": 0.2262, "volume": 6667.0}, {"date": "2020-06-22", "close": 0.2262, "volume": null}, {"date": "2020-06-23", "close": 0.2262, "volume": null}, {"date": "2020-06-24", "close": 0.2262, "volume": null}, {"date": "2020-06-25", "close": 0.2262, "volume": null}, {"date": "2020-06-26", "close": 0.2262, "volume": null}, {"date": "2020-06-29", "close": 0.2262, "volume": null}, {"date": "2020-06-30", "close": 0.2262, "volume": null}, {"date": "2020-07-01", "close": 0.2262, "volume": null}, {"date": "2020-07-02", "close": 0.2262, "volume": null}, {"date": "2020-07-06", "close": 0.2262, "volume": null}, {"date": "2020-07-07", "close": 0.2262, "volume": null}, {"date": "2020-07-08", "close": 0.2262, "volume": null}, {"date": "2020-07-09", "close": 0.2262, "volume": null}, {"date": "2020-07-10", "close": 0.2262, "volume": null}, {"date": "2020-07-13", "close": 0.2262, "volume": null}, {"date": "2020-07-14", "close": 0.2262, "volume": null}, {"date": "2020-07-15", "close": 0.2262, "volume": null}, {"date": "2020-07-16", "close": 0.2262, "volume": null}, {"date": "2020-07-17", "close": 0.2262, "volume": null}, {"date": "2020-07-20", "close": 0.2344, "volume": 1333.0}, {"date": "2020-07-21", "close": 0.2344, "volume": null}, {"date": "2020-07-22", "close": 0.2344, "volume": null}, {"date": "2020-07-23", "close": 0.2344, "volume": null}, {"date": "2020-07-24", "close": 0.2344, "volume": null}, {"date": "2020-07-27", "close": 0.2344, "volume": null}, {"date": "2020-07-28", "close": 0.2344, "volume": null}, {"date": "2020-07-29", "close": 0.2344, "volume": null}, {"date": "2020-07-30", "close": 0.235, "volume": 16667.0}, {"date": "2020-07-31", "close": 0.15, "volume": 4588.0}, {"date": "2020-08-03", "close": 0.15, "volume": null}, {"date": "2020-08-04", "close": 0.2614, "volume": 164667.0}, {"date": "2020-08-05", "close": 0.2614, "volume": null}, {"date": "2020-08-06", "close": 0.2614, "volume": null}, {"date": "2020-08-07", "close": 0.2614, "volume": null}, {"date": "2020-08-10", "close": 0.2959, "volume": 667.0}, {"date": "2020-08-11", "close": 0.2959, "volume": null}, {"date": "2020-08-12", "close": 0.2959, "volume": null}, {"date": "2020-08-13", "close": 0.2959, "volume": null}, {"date": "2020-08-14", "close": 0.334, "volume": 667.0}, {"date": "2020-08-17", "close": 0.3861, "volume": 3000.0}, {"date": "2020-08-18", "close": 0.3939, "volume": 667.0}, {"date": "2020-08-19", "close": 0.3939, "volume": null}, {"date": "2020-08-20", "close": 0.3727, "volume": 67.0}, {"date": "2020-08-21", "close": 0.3565, "volume": 67.0}, {"date": "2020-08-24", "close": 0.3565, "volume": null}, {"date": "2020-08-25", "close": 0.3394, "volume": 3000.0}, {"date": "2020-08-26", "close": 0.3394, "volume": null}, {"date": "2020-08-27", "close": 0.3394, "volume": null}, {"date": "2020-08-28", "close": 0.3394, "volume": null}, {"date": "2020-08-31", "close": 0.3394, "volume": null}, {"date": "2020-09-01", "close": 0.616, "volume": 1000.0}, {"date": "2020-09-02", "close": 0.69, "volume": 2400.0}, {"date": "2020-09-03", "close": 0.6892, "volume": 23175.0}, {"date": "2020-09-04", "close": 0.615, "volume": 5701.0}, {"date": "2020-09-08", "close": 0.6891, "volume": 117.0}, {"date": "2020-09-09", "close": 0.6762, "volume": 8683.0}, {"date": "2020-09-10", "close": 0.6453, "volume": 3333.0}, {"date": "2020-09-11", "close": 0.6453, "volume": null}, {"date": "2020-09-14", "close": 0.654, "volume": 4483.0}, {"date": "2020-09-15", "close": 0.6865, "volume": 9733.0}, {"date": "2020-09-16", "close": 0.746, "volume": 667.0}, {"date": "2020-09-17", "close": 0.746, "volume": null}, {"date": "2020-09-18", "close": 0.81, "volume": 667.0}, {"date": "2020-09-21", "close": 0.81, "volume": null}, {"date": "2020-09-22", "close": 0.81, "volume": 2975.0}, {"date": "2020-09-23", "close": 0.6919, "volume": 2703.0}, {"date": "2020-09-24", "close": 0.711, "volume": 2533.0}, {"date": "2020-09-25", "close": 0.7918, "volume": 703.0}, {"date": "2020-09-28", "close": 0.7851, "volume": 1520.0}, {"date": "2020-09-29", "close": 0.778, "volume": 3790.0}, {"date": "2020-09-30", "close": 0.778, "volume": null}, {"date": "2020-10-01", "close": 0.7815, "volume": 1000.0}, {"date": "2020-10-02", "close": 0.7815, "volume": null}, {"date": "2020-10-05", "close": 0.7815, "volume": null}, {"date": "2020-10-06", "close": 0.7801, "volume": 1333.0}, {"date": "2020-10-07", "close": 0.7875, "volume": 9036.0}, {"date": "2020-10-08", "close": 0.7875, "volume": null}, {"date": "2020-10-09", "close": 0.84, "volume": 13133.0}, {"date": "2020-10-12", "close": 0.84, "volume": 2567.0}, {"date": "2020-10-13", "close": 1.08, "volume": 12600.0}, {"date": "2020-10-14", "close": 1.0423, "volume": 2333.0}, {"date": "2020-10-15", "close": 1.0851, "volume": 1533.0}, {"date": "2020-10-16", "close": 1.1415, "volume": 4333.0}, {"date": "2020-10-19", "close": 1.0898, "volume": 8533.0}, {"date": "2020-10-20", "close": 1.0125, "volume": 9243.0}, {"date": "2020-10-21", "close": 1.0125, "volume": null}, {"date": "2020-10-22", "close": 1.0569, "volume": 5000.0}, {"date": "2020-10-23", "close": 1.0563, "volume": 67.0}, {"date": "2020-10-26", "close": 1.0563, "volume": null}, {"date": "2020-10-27", "close": 1.0563, "volume": null}, {"date": "2020-10-28", "close": 0.8635, "volume": 6369.0}, {"date": "2020-10-29", "close": 0.8635, "volume": null}, {"date": "2020-10-30", "close": 0.8635, "volume": null}, {"date": "2020-11-02", "close": 0.8325, "volume": 8000.0}, {"date": "2020-11-03", "close": 0.8325, "volume": null}, {"date": "2020-11-04", "close": 0.8325, "volume": null}, {"date": "2020-11-05", "close": 0.8325, "volume": null}, {"date": "2020-11-06", "close": 0.8325, "volume": null}, {"date": "2020-11-09", "close": 0.8325, "volume": null}, {"date": "2020-11-10", "close": 0.8325, "volume": null}, {"date": "2020-11-11", "close": 0.8325, "volume": null}, {"date": "2020-11-12", "close": 0.8325, "volume": null}, {"date": "2020-11-13", "close": 0.8325, "volume": null}, {"date": "2020-11-16", "close": 0.8325, "volume": null}, {"date": "2020-11-17", "close": 0.9279, "volume": 2667.0}, {"date": "2020-11-18", "close": 0.9279, "volume": null}, {"date": "2020-11-19", "close": 0.9279, "volume": null}, {"date": "2020-11-20", "close": 0.9279, "volume": null}, {"date": "2020-11-23", "close": 0.832, "volume": 2017.0}, {"date": "2020-11-24", "close": 0.832, "volume": null}, {"date": "2020-11-25", "close": 0.7921, "volume": 383.0}, {"date": "2020-11-27", "close": 0.7921, "volume": null}, {"date": "2020-11-30", "close": 0.7921, "volume": null}, {"date": "2020-12-01", "close": 0.7211, "volume": 917.0}, {"date": "2020-12-02", "close": 0.7211, "volume": null}, {"date": "2020-12-03", "close": 0.7211, "volume": null}, {"date": "2020-12-04", "close": 0.8538, "volume": 667.0}, {"date": "2020-12-07", "close": 0.8538, "volume": null}, {"date": "2020-12-08", "close": 0.7975, "volume": 7333.0}, {"date": "2020-12-09", "close": 0.7975, "volume": null}, {"date": "2020-12-10", "close": 0.7975, "volume": null}, {"date": "2020-12-11", "close": 0.765, "volume": 1000.0}, {"date": "2020-12-14", "close": 0.765, "volume": null}, {"date": "2020-12-15", "close": 0.765, "volume": null}, {"date": "2020-12-16", "close": 0.945, "volume": 717.0}, {"date": "2020-12-17", "close": 0.9688, "volume": 333.0}, {"date": "2020-12-18", "close": 0.9688, "volume": null}, {"date": "2020-12-21", "close": 0.84, "volume": 7330.0}, {"date": "2020-12-22", "close": 0.84, "volume": null}, {"date": "2020-12-23", "close": 0.8287, "volume": 8333.0}, {"date": "2020-12-24", "close": 0.8287, "volume": null}, {"date": "2020-12-28", "close": 0.8287, "volume": null}, {"date": "2020-12-29", "close": 0.8287, "volume": null}, {"date": "2020-12-30", "close": 1.0414, "volume": 1167.0}, {"date": "2020-12-31", "close": 1.0414, "volume": null}, {"date": "2021-01-04", "close": 1.0414, "volume": null}, {"date": "2021-01-05", "close": 1.0119, "volume": 667.0}, {"date": "2021-01-06", "close": 1.0119, "volume": null}, {"date": "2021-01-07", "close": 1.0106, "volume": 1333.0}, {"date": "2021-01-08", "close": 0.9436, "volume": 333.0}, {"date": "2021-01-11", "close": 0.9436, "volume": null}, {"date": "2021-01-12", "close": 0.9, "volume": 1636.0}, {"date": "2021-01-13", "close": 0.9, "volume": null}, {"date": "2021-01-14", "close": 0.9379, "volume": 2011.0}, {"date": "2021-01-15", "close": 0.9, "volume": 2750.0}, {"date": "2021-01-19", "close": 0.843, "volume": 217.0}, {"date": "2021-01-20", "close": 0.843, "volume": null}, {"date": "2021-01-21", "close": 0.8465, "volume": 400.0}, {"date": "2021-01-22", "close": 0.8719, "volume": 667.0}, {"date": "2021-01-25", "close": 0.825, "volume": 1420.0}, {"date": "2021-01-26", "close": 0.8091, "volume": 67.0}, {"date": "2021-01-27", "close": 0.6936, "volume": 423.0}, {"date": "2021-01-28", "close": 0.6936, "volume": null}, {"date": "2021-01-29", "close": 0.6936, "volume": null}, {"date": "2021-02-01", "close": 0.7656, "volume": 3333.0}, {"date": "2021-02-02", "close": 0.7489, "volume": 700.0}, {"date": "2021-02-03", "close": 0.7489, "volume": null}, {"date": "2021-02-04", "close": 0.6897, "volume": 1333.0}, {"date": "2021-02-05", "close": 0.7512, "volume": 1367.0}, {"date": "2021-02-08", "close": 0.7059, "volume": 367.0}, {"date": "2021-02-09", "close": 0.7059, "volume": null}, {"date": "2021-02-10", "close": 0.7059, "volume": null}, {"date": "2021-02-11", "close": 0.7059, "volume": null}, {"date": "2021-02-12", "close": 0.7059, "volume": null}, {"date": "2021-02-16", "close": 0.7059, "volume": null}, {"date": "2021-02-17", "close": 0.7059, "volume": null}, {"date": "2021-02-18", "close": 0.9214, "volume": 183.0}, {"date": "2021-02-19", "close": 0.9214, "volume": null}, {"date": "2021-02-22", "close": 0.9588, "volume": 333.0}, {"date": "2021-02-23", "close": 0.9588, "volume": null}, {"date": "2021-02-24", "close": 0.9588, "volume": null}, {"date": "2021-02-25", "close": 0.9588, "volume": null}, {"date": "2021-02-26", "close": 0.9588, "volume": null}, {"date": "2021-03-01", "close": 0.8475, "volume": 167.0}, {"date": "2021-03-02", "close": 0.8497, "volume": 2065.0}, {"date": "2021-03-03", "close": 0.8497, "volume": null}, {"date": "2021-03-04", "close": 0.8136, "volume": 1667.0}, {"date": "2021-03-05", "close": 0.825, "volume": 673.0}, {"date": "2021-03-08", "close": 0.8523, "volume": 667.0}, {"date": "2021-03-09", "close": 0.826, "volume": 67.0}, {"date": "2021-03-10", "close": 0.826, "volume": null}, {"date": "2021-03-11", "close": 0.84, "volume": 667.0}, {"date": "2021-03-12", "close": 0.84, "volume": null}, {"date": "2021-03-15", "close": 0.84, "volume": null}, {"date": "2021-03-16", "close": 0.8266, "volume": 10693.0}, {"date": "2021-03-17", "close": 0.8476, "volume": 67.0}, {"date": "2021-03-18", "close": 0.8476, "volume": null}, {"date": "2021-03-19", "close": 0.8476, "volume": null}, {"date": "2021-03-22", "close": 0.8476, "volume": null}, {"date": "2021-03-23", "close": 0.8305, "volume": 2333.0}, {"date": "2021-03-24", "close": 0.7698, "volume": 1570.0}, {"date": "2021-03-25", "close": 0.7698, "volume": null}, {"date": "2021-03-26", "close": 0.7708, "volume": 807.0}, {"date": "2021-03-29", "close": 0.7708, "volume": null}, {"date": "2021-03-30", "close": 0.7708, "volume": null}, {"date": "2021-03-31", "close": 0.7708, "volume": null}, {"date": "2021-04-01", "close": 0.7708, "volume": null}, {"date": "2021-04-05", "close": 0.7426, "volume": 333.0}, {"date": "2021-04-06", "close": 0.7452, "volume": 2700.0}, {"date": "2021-04-07", "close": 0.7452, "volume": null}, {"date": "2021-04-08", "close": 0.7158, "volume": 667.0}, {"date": "2021-04-09", "close": 0.7158, "volume": null}, {"date": "2021-04-12", "close": 0.7158, "volume": null}, {"date": "2021-04-13", "close": 0.705, "volume": 3343.0}, {"date": "2021-04-14", "close": 0.0007, "volume": 1417.0}, {"date": "2021-04-15", "close": 0.7622, "volume": 21995.0}, {"date": "2021-04-16", "close": 0.75, "volume": 3735.0}, {"date": "2021-04-19", "close": 0.6801, "volume": 1813.0}, {"date": "2021-04-20", "close": 0.6759, "volume": 5624.0}, {"date": "2021-04-21", "close": 0.7021, "volume": 1860.0}, {"date": "2021-04-22", "close": 0.7875, "volume": 133.0}, {"date": "2021-04-23", "close": 0.6916, "volume": 613.0}, {"date": "2021-04-26", "close": 0.6916, "volume": null}, {"date": "2021-04-27", "close": 0.6916, "volume": null}, {"date": "2021-04-28", "close": 0.735, "volume": 1667.0}, {"date": "2021-04-29", "close": 0.6526, "volume": 393.0}, {"date": "2021-04-30", "close": 0.6294, "volume": 75.0}, {"date": "2021-05-03", "close": 0.6768, "volume": 433.0}, {"date": "2021-05-04", "close": 0.663, "volume": 1273.0}, {"date": "2021-05-05", "close": 0.8698, "volume": 1125.0}, {"date": "2021-05-06", "close": 0.729, "volume": 7967.0}, {"date": "2021-05-07", "close": 0.6648, "volume": 380.0}, {"date": "2021-05-10", "close": 0.7134, "volume": 145.0}, {"date": "2021-05-11", "close": 0.7134, "volume": null}, {"date": "2021-05-12", "close": 0.855, "volume": 8773.0}, {"date": "2021-05-13", "close": 0.855, "volume": null}, {"date": "2021-05-14", "close": 0.5907, "volume": 5626.0}, {"date": "2021-05-17", "close": 0.5907, "volume": null}, {"date": "2021-05-18", "close": 0.5659, "volume": 437.0}, {"date": "2021-05-19", "close": 0.5659, "volume": null}, {"date": "2021-05-20", "close": 0.6093, "volume": 100.0}, {"date": "2021-05-21", "close": 0.5535, "volume": 3007.0}, {"date": "2021-05-24", "close": 0.525, "volume": 133.0}, {"date": "2021-05-25", "close": 0.525, "volume": null}, {"date": "2021-05-26", "close": 0.525, "volume": null}, {"date": "2021-05-27", "close": 0.7665, "volume": 3400.0}, {"date": "2021-05-28", "close": 0.7665, "volume": null}, {"date": "2021-06-01", "close": 0.7498, "volume": 2337.0}, {"date": "2021-06-02", "close": 0.7498, "volume": null}, {"date": "2021-06-03", "close": 0.7498, "volume": null}, {"date": "2021-06-04", "close": 0.7498, "volume": null}, {"date": "2021-06-07", "close": 0.555, "volume": 12040.0}, {"date": "2021-06-08", "close": 0.5362, "volume": 67.0}, {"date": "2021-06-09", "close": 0.5291, "volume": 200.0}, {"date": "2021-06-10", "close": 0.5256, "volume": 5267.0}, {"date": "2021-06-11", "close": 0.5031, "volume": 2667.0}, {"date": "2021-06-14", "close": 0.5031, "volume": null}, {"date": "2021-06-15", "close": 0.5031, "volume": null}, {"date": "2021-06-16", "close": 0.5031, "volume": null}, {"date": "2021-06-17", "close": 0.4945, "volume": 317.0}, {"date": "2021-06-18", "close": 0.495, "volume": 67.0}, {"date": "2021-06-21", "close": 0.4777, "volume": 340.0}, {"date": "2021-06-22", "close": 0.4783, "volume": 13650.0}, {"date": "2021-06-23", "close": 0.4708, "volume": 873.0}, {"date": "2021-06-24", "close": 0.4708, "volume": null}, {"date": "2021-06-25", "close": 0.45, "volume": 67.0}, {"date": "2021-06-28", "close": 0.45, "volume": null}, {"date": "2021-06-29", "close": 0.45, "volume": null}, {"date": "2021-06-30", "close": 0.45, "volume": null}, {"date": "2021-07-01", "close": 0.45, "volume": null}, {"date": "2021-07-02", "close": 0.45, "volume": null}, {"date": "2021-07-06", "close": 0.3783, "volume": 667.0}, {"date": "2021-07-07", "close": 0.4219, "volume": 233.0}, {"date": "2021-07-08", "close": 0.4219, "volume": null}, {"date": "2021-07-09", "close": 0.4219, "volume": null}, {"date": "2021-07-12", "close": 0.4219, "volume": null}, {"date": "2021-07-13", "close": 0.4254, "volume": 3381.0}, {"date": "2021-07-14", "close": 0.4254, "volume": null}, {"date": "2021-07-15", "close": 0.375, "volume": 3550.0}, {"date": "2021-07-16", "close": 0.4256, "volume": 1333.0}, {"date": "2021-07-19", "close": 0.4256, "volume": null}, {"date": "2021-07-20", "close": 0.4256, "volume": null}, {"date": "2021-07-21", "close": 0.4256, "volume": null}, {"date": "2021-07-22", "close": 0.3739, "volume": 1000.0}, {"date": "2021-07-23", "close": 0.3999, "volume": 113.0}, {"date": "2021-07-26", "close": 0.3643, "volume": 133.0}, {"date": "2021-07-27", "close": 0.3643, "volume": null}, {"date": "2021-07-28", "close": 0.3643, "volume": null}, {"date": "2021-07-29", "close": 0.3679, "volume": 1467.0}, {"date": "2021-07-30", "close": 0.84, "volume": 67.0}, {"date": "2021-08-02", "close": 0.84, "volume": 200.0}, {"date": "2021-08-03", "close": 0.375, "volume": 6933.0}, {"date": "2021-08-04", "close": 0.426, "volume": 133.0}, {"date": "2021-08-05", "close": 0.426, "volume": null}, {"date": "2021-08-06", "close": 0.426, "volume": null}, {"date": "2021-08-09", "close": 0.3766, "volume": 667.0}, {"date": "2021-08-10", "close": 0.3766, "volume": null}, {"date": "2021-08-11", "close": 0.3766, "volume": null}, {"date": "2021-08-12", "close": 0.3766, "volume": null}, {"date": "2021-08-13", "close": 0.3766, "volume": null}, {"date": "2021-08-16", "close": 0.3766, "volume": null}, {"date": "2021-08-17", "close": 0.405, "volume": 134001.0}, {"date": "2021-08-18", "close": 0.405, "volume": null}, {"date": "2021-08-19", "close": 0.405, "volume": null}, {"date": "2021-08-20", "close": 0.405, "volume": null}, {"date": "2021-08-23", "close": 0.405, "volume": null}, {"date": "2021-08-24", "close": 0.405, "volume": null}, {"date": "2021-08-25", "close": 0.4125, "volume": 333.0}, {"date": "2021-08-26", "close": 0.42, "volume": 6333.0}, {"date": "2021-08-27", "close": 0.4221, "volume": 1007.0}, {"date": "2021-08-30", "close": 0.45, "volume": 7000.0}, {"date": "2021-08-31", "close": 0.4456, "volume": 333.0}, {"date": "2021-09-01", "close": 0.4101, "volume": 67.0}, {"date": "2021-09-02", "close": 0.4101, "volume": null}, {"date": "2021-09-03", "close": 0.4129, "volume": 1333.0}, {"date": "2021-09-07", "close": 0.4167, "volume": 100.0}, {"date": "2021-09-08", "close": 0.4167, "volume": null}, {"date": "2021-09-09", "close": 0.4167, "volume": null}, {"date": "2021-09-10", "close": 0.4167, "volume": null}, {"date": "2021-09-13", "close": 0.4269, "volume": 67.0}, {"date": "2021-09-14", "close": 0.4269, "volume": null}, {"date": "2021-09-15", "close": 0.42, "volume": 1467.0}, {"date": "2021-09-16", "close": 0.415, "volume": 4667.0}, {"date": "2021-09-17", "close": 0.4119, "volume": 4827.0}, {"date": "2021-09-20", "close": 0.3855, "volume": 13333.0}, {"date": "2021-09-21", "close": 0.3855, "volume": null}, {"date": "2021-09-22", "close": 0.3855, "volume": null}, {"date": "2021-09-23", "close": 0.415, "volume": 3333.0}, {"date": "2021-09-24", "close": 0.415, "volume": null}, {"date": "2021-09-27", "close": 0.415, "volume": null}, {"date": "2021-09-28", "close": 0.415, "volume": null}, {"date": "2021-09-29", "close": 0.4113, "volume": 933.0}, {"date": "2021-09-30", "close": 0.4113, "volume": null}, {"date": "2021-10-01", "close": 0.6, "volume": 20033.0}, {"date": "2021-10-04", "close": 0.6, "volume": null}, {"date": "2021-10-05", "close": 0.8002, "volume": 4267.0}, {"date": "2021-10-06", "close": 0.8651, "volume": 7393.0}, {"date": "2021-10-07", "close": 0.855, "volume": 1573.0}, {"date": "2021-10-08", "close": 0.39, "volume": 333.0}, {"date": "2021-10-11", "close": 0.39, "volume": 1033.0}, {"date": "2021-10-12", "close": 0.39, "volume": null}, {"date": "2021-10-13", "close": 0.8503, "volume": 7413.0}, {"date": "2021-10-14", "close": 0.891, "volume": 667.0}, {"date": "2021-10-15", "close": 0.8562, "volume": 667.0}, {"date": "2021-10-18", "close": 0.8562, "volume": null}, {"date": "2021-10-19", "close": 0.8547, "volume": 133.0}, {"date": "2021-10-20", "close": 0.84, "volume": 3787.0}, {"date": "2021-10-21", "close": 0.84, "volume": null}, {"date": "2021-10-22", "close": 0.84, "volume": null}, {"date": "2021-10-25", "close": 0.84, "volume": null}, {"date": "2021-10-26", "close": 0.84, "volume": null}, {"date": "2021-10-27", "close": 0.84, "volume": null}, {"date": "2021-10-28", "close": 0.84, "volume": null}, {"date": "2021-10-29", "close": 0.84, "volume": null}, {"date": "2021-11-01", "close": 0.84, "volume": null}, {"date": "2021-11-02", "close": 0.84, "volume": null}, {"date": "2021-11-03", "close": 0.7521, "volume": 2400.0}, {"date": "2021-11-04", "close": 0.7521, "volume": null}, {"date": "2021-11-05", "close": 0.78, "volume": 1333.0}, {"date": "2021-11-08", "close": 0.81, "volume": 12357.0}, {"date": "2021-11-09", "close": 0.765, "volume": 11510.0}, {"date": "2021-11-10", "close": 0.765, "volume": 6540.0}, {"date": "2021-11-11", "close": 0.765, "volume": null}, {"date": "2021-11-12", "close": 0.765, "volume": null}, {"date": "2021-11-15", "close": 0.72, "volume": 2333.0}, {"date": "2021-11-16", "close": 0.6985, "volume": 1667.0}, {"date": "2021-11-17", "close": 0.6433, "volume": 4000.0}, {"date": "2021-11-18", "close": 0.6433, "volume": null}, {"date": "2021-11-19", "close": 0.6433, "volume": null}, {"date": "2021-11-22", "close": 0.6513, "volume": 4000.0}, {"date": "2021-11-23", "close": 0.675, "volume": 1667.0}, {"date": "2021-11-24", "close": 0.675, "volume": null}, {"date": "2021-11-26", "close": 0.675, "volume": null}, {"date": "2021-11-29", "close": 0.675, "volume": 16667.0}, {"date": "2021-11-30", "close": 0.675, "volume": null}, {"date": "2021-12-01", "close": 0.6651, "volume": 1667.0}, {"date": "2021-12-02", "close": 0.6651, "volume": null}, {"date": "2021-12-03", "close": 0.6769, "volume": 777.0}, {"date": "2021-12-06", "close": 0.6145, "volume": 1467.0}, {"date": "2021-12-07", "close": 0.6337, "volume": 1667.0}, {"date": "2021-12-08", "close": 0.6337, "volume": null}, {"date": "2021-12-09", "close": 0.6641, "volume": 4067.0}, {"date": "2021-12-10", "close": 0.6641, "volume": null}, {"date": "2021-12-13", "close": 0.6678, "volume": 1667.0}, {"date": "2021-12-14", "close": 0.6678, "volume": null}, {"date": "2021-12-15", "close": 0.6678, "volume": null}, {"date": "2021-12-16", "close": 0.6678, "volume": null}, {"date": "2021-12-17", "close": 0.6678, "volume": null}, {"date": "2021-12-20", "close": 0.6678, "volume": null}, {"date": "2021-12-21", "close": 0.6901, "volume": 2333.0}, {"date": "2021-12-22", "close": 0.6901, "volume": null}, {"date": "2021-12-23", "close": 0.6901, "volume": null}, {"date": "2021-12-27", "close": 0.6901, "volume": null}, {"date": "2021-12-28", "close": 0.6901, "volume": null}, {"date": "2021-12-29", "close": 0.6901, "volume": null}, {"date": "2021-12-30", "close": 0.6901, "volume": null}, {"date": "2021-12-31", "close": 0.6901, "volume": null}, {"date": "2022-01-03", "close": 0.6901, "volume": null}, {"date": "2022-01-04", "close": 0.7689, "volume": 1300.0}, {"date": "2022-01-05", "close": 0.7689, "volume": null}, {"date": "2022-01-06", "close": 0.7689, "volume": null}, {"date": "2022-01-07", "close": 0.7689, "volume": null}, {"date": "2022-01-10", "close": 0.7689, "volume": null}, {"date": "2022-01-11", "close": 0.7689, "volume": null}, {"date": "2022-01-12", "close": 0.7689, "volume": null}, {"date": "2022-01-13", "close": 0.7689, "volume": null}, {"date": "2022-01-14", "close": 0.7689, "volume": null}, {"date": "2022-01-18", "close": 0.7689, "volume": null}, {"date": "2022-01-19", "close": 0.7689, "volume": null}, {"date": "2022-01-20", "close": 0.7689, "volume": null}, {"date": "2022-01-21", "close": 0.7471, "volume": 200.0}, {"date": "2022-01-24", "close": 0.6751, "volume": 667.0}, {"date": "2022-01-25", "close": 0.6751, "volume": null}, {"date": "2022-01-26", "close": 0.6751, "volume": null}, {"date": "2022-01-27", "close": 0.6884, "volume": 3333.0}, {"date": "2022-01-28", "close": 0.6884, "volume": null}, {"date": "2022-01-31", "close": 0.679, "volume": 1333.0}, {"date": "2022-02-01", "close": 0.7251, "volume": 1667.0}, {"date": "2022-02-02", "close": 0.7251, "volume": null}, {"date": "2022-02-03", "close": 0.7251, "volume": null}, {"date": "2022-02-04", "close": 0.7251, "volume": null}, {"date": "2022-02-07", "close": 0.7251, "volume": null}, {"date": "2022-02-08", "close": 0.7251, "volume": null}, {"date": "2022-02-09", "close": 0.7042, "volume": 4000.0}, {"date": "2022-02-10", "close": 0.6799, "volume": 3467.0}, {"date": "2022-02-11", "close": 0.6799, "volume": null}, {"date": "2022-02-14", "close": 0.6799, "volume": null}, {"date": "2022-02-15", "close": 0.6799, "volume": null}, {"date": "2022-02-16", "close": 0.6799, "volume": null}, {"date": "2022-02-17", "close": 0.6799, "volume": null}, {"date": "2022-02-18", "close": 0.6799, "volume": null}, {"date": "2022-02-22", "close": 0.6799, "volume": null}, {"date": "2022-02-23", "close": 0.736, "volume": 2333.0}, {"date": "2022-02-24", "close": 0.736, "volume": null}, {"date": "2022-02-25", "close": 0.75, "volume": 1333.0}, {"date": "2022-02-28", "close": 0.74, "volume": 333.0}, {"date": "2022-03-01", "close": 0.74, "volume": null}, {"date": "2022-03-02", "close": 0.825, "volume": 867.0}, {"date": "2022-03-03", "close": 0.825, "volume": null}, {"date": "2022-03-04", "close": 0.9124, "volume": 856.0}, {"date": "2022-03-07", "close": 0.8694, "volume": 467.0}, {"date": "2022-03-08", "close": 0.8654, "volume": 7333.0}, {"date": "2022-03-09", "close": 0.78, "volume": 67.0}, {"date": "2022-03-10", "close": 0.8631, "volume": 400.0}, {"date": "2022-03-11", "close": 0.8631, "volume": null}, {"date": "2022-03-14", "close": 0.8631, "volume": null}, {"date": "2022-03-15", "close": 0.8631, "volume": null}, {"date": "2022-03-16", "close": 0.8206, "volume": 67.0}, {"date": "2022-03-17", "close": 0.1531, "volume": 67.0}, {"date": "2022-03-18", "close": 0.1531, "volume": null}, {"date": "2022-03-21", "close": 0.1531, "volume": null}, {"date": "2022-03-22", "close": 0.1531, "volume": null}, {"date": "2022-03-23", "close": 0.78, "volume": 4000.0}, {"date": "2022-03-24", "close": 0.81, "volume": 2333.0}, {"date": "2022-03-25", "close": 0.81, "volume": null}, {"date": "2022-03-28", "close": 0.81, "volume": null}, {"date": "2022-03-29", "close": 0.81, "volume": null}, {"date": "2022-03-30", "close": 0.81, "volume": null}, {"date": "2022-03-31", "close": 0.8386, "volume": 69.0}, {"date": "2022-04-01", "close": 0.8386, "volume": null}, {"date": "2022-04-04", "close": 0.75, "volume": 4933.0}, {"date": "2022-04-05", "close": 0.75, "volume": null}, {"date": "2022-04-06", "close": 0.75, "volume": null}, {"date": "2022-04-07", "close": 0.75, "volume": null}, {"date": "2022-04-08", "close": 0.75, "volume": null}, {"date": "2022-04-11", "close": 0.75, "volume": 1333.0}, {"date": "2022-04-12", "close": 0.75, "volume": null}, {"date": "2022-04-13", "close": 0.75, "volume": null}, {"date": "2022-04-14", "close": 0.75, "volume": null}, {"date": "2022-04-18", "close": 0.75, "volume": null}, {"date": "2022-04-19", "close": 0.9471, "volume": 67.0}, {"date": "2022-04-20", "close": 0.9471, "volume": null}, {"date": "2022-04-21", "close": 0.9471, "volume": null}, {"date": "2022-04-22", "close": 0.9471, "volume": null}, {"date": "2022-04-25", "close": 0.9471, "volume": null}, {"date": "2022-04-26", "close": 0.9471, "volume": null}, {"date": "2022-04-27", "close": 0.9471, "volume": null}, {"date": "2022-04-28", "close": 0.9471, "volume": null}, {"date": "2022-04-29", "close": 0.7858, "volume": 2400.0}, {"date": "2022-05-02", "close": 0.7858, "volume": null}, {"date": "2022-05-03", "close": 0.7858, "volume": null}, {"date": "2022-05-04", "close": 0.7858, "volume": null}, {"date": "2022-05-05", "close": 0.7858, "volume": null}, {"date": "2022-05-06", "close": 0.7858, "volume": null}, {"date": "2022-05-09", "close": 0.7858, "volume": null}, {"date": "2022-05-10", "close": 0.7858, "volume": null}, {"date": "2022-05-11", "close": 0.7858, "volume": null}, {"date": "2022-05-12", "close": 0.7716, "volume": 489.0}, {"date": "2022-05-13", "close": 0.7352, "volume": 67.0}, {"date": "2022-05-16", "close": 0.7352, "volume": null}, {"date": "2022-05-17", "close": 0.7352, "volume": null}, {"date": "2022-05-18", "close": 0.7352, "volume": null}, {"date": "2022-05-19", "close": 0.7352, "volume": null}, {"date": "2022-05-20", "close": 0.7352, "volume": null}, {"date": "2022-05-23", "close": 0.7352, "volume": null}, {"date": "2022-05-24", "close": 0.7352, "volume": null}, {"date": "2022-05-25", "close": 0.7352, "volume": null}, {"date": "2022-05-26", "close": 0.7352, "volume": null}, {"date": "2022-05-27", "close": 0.7352, "volume": null}, {"date": "2022-05-31", "close": 0.7352, "volume": null}, {"date": "2022-06-01", "close": 0.7352, "volume": null}, {"date": "2022-06-02", "close": 0.7909, "volume": 3333.0}, {"date": "2022-06-03", "close": 0.7909, "volume": null}, {"date": "2022-06-06", "close": 0.7909, "volume": null}, {"date": "2022-06-07", "close": 0.7909, "volume": null}, {"date": "2022-06-08", "close": 0.7909, "volume": null}, {"date": "2022-06-09", "close": 0.7909, "volume": null}, {"date": "2022-06-10", "close": 0.7909, "volume": null}, {"date": "2022-06-13", "close": 0.7909, "volume": null}, {"date": "2022-06-14", "close": 0.7909, "volume": null}, {"date": "2022-06-15", "close": 0.7909, "volume": null}, {"date": "2022-06-16", "close": 0.7909, "volume": null}, {"date": "2022-06-17", "close": 0.7909, "volume": null}, {"date": "2022-06-21", "close": 0.7909, "volume": null}, {"date": "2022-06-22", "close": 0.7909, "volume": null}, {"date": "2022-06-23", "close": 0.6, "volume": 6410.0}, {"date": "2022-06-24", "close": 0.6, "volume": null}, {"date": "2022-06-27", "close": 0.6, "volume": null}, {"date": "2022-06-28", "close": 0.6, "volume": null}, {"date": "2022-06-29", "close": 0.6, "volume": null}, {"date": "2022-06-30", "close": 0.6, "volume": null}, {"date": "2022-07-01", "close": 0.6, "volume": null}, {"date": "2022-07-05", "close": 0.6, "volume": null}, {"date": "2022-07-06", "close": 0.6, "volume": null}, {"date": "2022-07-07", "close": 0.6, "volume": null}, {"date": "2022-07-08", "close": 0.6, "volume": null}, {"date": "2022-07-11", "close": 0.6, "volume": null}, {"date": "2022-07-12", "close": 0.6, "volume": null}, {"date": "2022-07-13", "close": 0.6, "volume": null}, {"date": "2022-07-14", "close": 0.6, "volume": null}, {"date": "2022-07-15", "close": 0.6, "volume": null}, {"date": "2022-07-18", "close": 0.6, "volume": null}, {"date": "2022-07-19", "close": 0.6, "volume": null}, {"date": "2022-07-20", "close": 0.6, "volume": null}, {"date": "2022-07-21", "close": 0.6, "volume": null}, {"date": "2022-07-22", "close": 0.6, "volume": null}, {"date": "2022-07-25", "close": 0.6, "volume": null}, {"date": "2022-07-26", "close": 0.6, "volume": null}, {"date": "2022-07-27", "close": 0.6, "volume": null}, {"date": "2022-07-28", "close": 0.6, "volume": null}, {"date": "2022-07-29", "close": 0.6, "volume": null}, {"date": "2022-08-01", "close": 0.6, "volume": null}, {"date": "2022-08-02", "close": 0.6, "volume": null}, {"date": "2022-08-03", "close": 0.6, "volume": null}, {"date": "2022-08-04", "close": 0.6, "volume": null}, {"date": "2022-08-05", "close": 0.6, "volume": null}, {"date": "2022-08-08", "close": 0.6, "volume": null}, {"date": "2022-08-09", "close": 0.6, "volume": null}, {"date": "2022-08-10", "close": 0.5845, "volume": 1300.0}, {"date": "2022-08-11", "close": 0.5845, "volume": null}, {"date": "2022-08-12", "close": 0.5845, "volume": null}, {"date": "2022-08-15", "close": 0.5845, "volume": null}, {"date": "2022-08-16", "close": 0.5845, "volume": null}, {"date": "2022-08-17", "close": 0.6363, "volume": 667.0}, {"date": "2022-08-18", "close": 0.6363, "volume": null}, {"date": "2022-08-19", "close": 0.6363, "volume": null}, {"date": "2022-08-22", "close": 0.6363, "volume": null}, {"date": "2022-08-23", "close": 0.6363, "volume": null}, {"date": "2022-08-24", "close": 0.6363, "volume": null}, {"date": "2022-08-25", "close": 0.6363, "volume": null}, {"date": "2022-08-26", "close": 0.6363, "volume": null}, {"date": "2022-08-29", "close": 0.6363, "volume": null}, {"date": "2022-08-30", "close": 0.6363, "volume": null}, {"date": "2022-08-31", "close": 0.5643, "volume": 1980.0}, {"date": "2022-09-01", "close": 0.5643, "volume": null}, {"date": "2022-09-02", "close": 0.5643, "volume": null}, {"date": "2022-09-06", "close": 0.8463, "volume": 133.0}, {"date": "2022-09-07", "close": 0.8463, "volume": null}, {"date": "2022-09-08", "close": 0.8463, "volume": null}, {"date": "2022-09-09", "close": 0.6786, "volume": 6667.0}, {"date": "2022-09-12", "close": 0.6786, "volume": null}, {"date": "2022-09-13", "close": 0.6049, "volume": 6758.0}, {"date": "2022-09-14", "close": 0.6049, "volume": null}, {"date": "2022-09-15", "close": 0.6049, "volume": null}, {"date": "2022-09-16", "close": 0.6049, "volume": null}, {"date": "2022-09-19", "close": 0.6, "volume": 7751.0}, {"date": "2022-09-20", "close": 0.6034, "volume": 2667.0}, {"date": "2022-09-21", "close": 0.6034, "volume": null}, {"date": "2022-09-22", "close": 0.6034, "volume": null}, {"date": "2022-09-23", "close": 0.6298, "volume": 13333.0}, {"date": "2022-09-26", "close": 0.6285, "volume": 667.0}, {"date": "2022-09-27", "close": 0.4213, "volume": 207.0}, {"date": "2022-09-28", "close": 0.4213, "volume": null}, {"date": "2022-09-29", "close": 0.4213, "volume": null}, {"date": "2022-09-30", "close": 0.4213, "volume": null}, {"date": "2022-10-03", "close": 0.585, "volume": 9355.0}, {"date": "2022-10-04", "close": 0.585, "volume": null}, {"date": "2022-10-05", "close": 0.585, "volume": null}, {"date": "2022-10-06", "close": 0.585, "volume": null}, {"date": "2022-10-07", "close": 0.585, "volume": null}, {"date": "2022-10-10", "close": 0.585, "volume": null}, {"date": "2022-10-11", "close": 0.585, "volume": null}, {"date": "2022-10-12", "close": 0.585, "volume": null}, {"date": "2022-10-13", "close": 0.585, "volume": null}, {"date": "2022-10-14", "close": 0.7488, "volume": 173.0}, {"date": "2022-10-17", "close": 0.6231, "volume": 960.0}, {"date": "2022-10-18", "close": 0.6231, "volume": null}, {"date": "2022-10-19", "close": 0.6231, "volume": null}, {"date": "2022-10-20", "close": 0.6231, "volume": null}, {"date": "2022-10-21", "close": 0.6231, "volume": null}, {"date": "2022-10-24", "close": 0.6231, "volume": null}, {"date": "2022-10-25", "close": 0.6231, "volume": null}, {"date": "2022-10-26", "close": 0.6231, "volume": null}, {"date": "2022-10-27", "close": 0.6231, "volume": null}, {"date": "2022-10-28", "close": 0.6231, "volume": null}, {"date": "2022-10-31", "close": 0.7752, "volume": 67.0}, {"date": "2022-11-01", "close": 0.7752, "volume": null}, {"date": "2022-11-02", "close": 0.7752, "volume": null}, {"date": "2022-11-03", "close": 0.3972, "volume": 71.0}, {"date": "2022-11-04", "close": 0.3972, "volume": null}, {"date": "2022-11-07", "close": 0.3972, "volume": null}, {"date": "2022-11-08", "close": 0.6192, "volume": 67.0}, {"date": "2022-11-09", "close": 0.6192, "volume": null}, {"date": "2022-11-10", "close": 0.6192, "volume": null}, {"date": "2022-11-11", "close": 0.57, "volume": 700.0}, {"date": "2022-11-14", "close": 0.5868, "volume": 2000.0}, {"date": "2022-11-15", "close": 0.5868, "volume": null}, {"date": "2022-11-16", "close": 0.5868, "volume": null}, {"date": "2022-11-17", "close": 0.5868, "volume": null}, {"date": "2022-11-18", "close": 0.5868, "volume": null}, {"date": "2022-11-21", "close": 0.6518, "volume": 67.0}, {"date": "2022-11-22", "close": 0.6518, "volume": null}, {"date": "2022-11-23", "close": 0.6518, "volume": null}, {"date": "2022-11-25", "close": 0.7743, "volume": 133.0}, {"date": "2022-11-28", "close": 0.7743, "volume": null}, {"date": "2022-11-29", "close": 0.7743, "volume": null}, {"date": "2022-11-30", "close": 0.7743, "volume": null}, {"date": "2022-12-01", "close": 0.7743, "volume": null}, {"date": "2022-12-02", "close": 0.7743, "volume": null}, {"date": "2022-12-05", "close": 0.7743, "volume": null}, {"date": "2022-12-06", "close": 0.7743, "volume": null}, {"date": "2022-12-07", "close": 0.7743, "volume": null}, {"date": "2022-12-08", "close": 0.5325, "volume": 333.0}, {"date": "2022-12-09", "close": 0.5325, "volume": null}, {"date": "2022-12-12", "close": 0.5325, "volume": null}, {"date": "2022-12-13", "close": 0.5325, "volume": null}, {"date": "2022-12-14", "close": 0.5325, "volume": null}, {"date": "2022-12-15", "close": 0.5325, "volume": null}, {"date": "2022-12-16", "close": 0.5325, "volume": null}, {"date": "2022-12-19", "close": 0.5595, "volume": 6667.0}, {"date": "2022-12-20", "close": 0.5595, "volume": null}, {"date": "2022-12-21", "close": 0.5595, "volume": null}, {"date": "2022-12-22", "close": 0.5595, "volume": null}, {"date": "2022-12-23", "close": 0.5595, "volume": null}, {"date": "2022-12-27", "close": 0.5718, "volume": 467.0}, {"date": "2022-12-28", "close": 0.5371, "volume": 67.0}, {"date": "2022-12-29", "close": 0.5371, "volume": null}, {"date": "2022-12-30", "close": 0.5371, "volume": null}, {"date": "2023-01-03", "close": 0.5371, "volume": null}, {"date": "2023-01-04", "close": 0.5371, "volume": null}, {"date": "2023-01-05", "close": 0.5371, "volume": null}, {"date": "2023-01-06", "close": 0.5371, "volume": null}, {"date": "2023-01-09", "close": 0.5371, "volume": null}, {"date": "2023-01-10", "close": 0.5371, "volume": null}, {"date": "2023-01-11", "close": 0.5371, "volume": null}, {"date": "2023-01-12", "close": 0.5371, "volume": null}, {"date": "2023-01-13", "close": 0.5371, "volume": null}, {"date": "2023-01-17", "close": 0.5371, "volume": null}, {"date": "2023-01-18", "close": 0.5371, "volume": null}, {"date": "2023-01-19", "close": 0.7114, "volume": 67.0}, {"date": "2023-01-20", "close": 0.7114, "volume": null}, {"date": "2023-01-23", "close": 0.5457, "volume": 10000.0}, {"date": "2023-01-24", "close": 0.525, "volume": 8090.0}, {"date": "2023-01-25", "close": 0.5287, "volume": 3333.0}, {"date": "2023-01-26", "close": 0.5625, "volume": 3835.0}, {"date": "2023-01-27", "close": 0.5655, "volume": 18231.0}, {"date": "2023-01-30", "close": 0.561, "volume": 10000.0}, {"date": "2023-01-31", "close": 0.5655, "volume": 6667.0}, {"date": "2023-02-01", "close": 0.5655, "volume": null}, {"date": "2023-02-02", "close": 0.5655, "volume": null}, {"date": "2023-02-03", "close": 0.5655, "volume": null}, {"date": "2023-02-06", "close": 0.5835, "volume": 1667.0}, {"date": "2023-02-07", "close": 0.594, "volume": 33337.0}, {"date": "2023-02-08", "close": 0.594, "volume": null}, {"date": "2023-02-09", "close": 0.594, "volume": null}, {"date": "2023-02-10", "close": 0.5745, "volume": 33667.0}, {"date": "2023-02-13", "close": 0.5745, "volume": null}, {"date": "2023-02-14", "close": 0.5749, "volume": 9333.0}, {"date": "2023-02-15", "close": 0.5715, "volume": 7333.0}, {"date": "2023-02-16", "close": 0.75, "volume": 135133.0}, {"date": "2023-02-17", "close": 0.705, "volume": 278330.0}, {"date": "2023-02-21", "close": 0.7124, "volume": 30537.0}, {"date": "2023-02-22", "close": 0.7252, "volume": 7317.0}, {"date": "2023-02-23", "close": 0.705, "volume": 16098.0}, {"date": "2023-02-24", "close": 0.7015, "volume": 6269.0}, {"date": "2023-02-27", "close": 0.6525, "volume": 12271.0}, {"date": "2023-02-28", "close": 0.6525, "volume": 10103.0}, {"date": "2023-03-01", "close": 0.6504, "volume": 6614.0}, {"date": "2023-03-02", "close": 0.6582, "volume": 1772.0}, {"date": "2023-03-03", "close": 0.6426, "volume": 6892.0}, {"date": "2023-03-06", "close": 0.675, "volume": 3688.0}, {"date": "2023-03-07", "close": 0.6825, "volume": 9299.0}, {"date": "2023-03-08", "close": 0.66, "volume": 1217.0}, {"date": "2023-03-09", "close": 0.6733, "volume": 7783.0}, {"date": "2023-03-10", "close": 0.6072, "volume": 4600.0}, {"date": "2023-03-13", "close": 0.6084, "volume": 4467.0}, {"date": "2023-03-14", "close": 0.6528, "volume": 11428.0}, {"date": "2023-03-15", "close": 0.6327, "volume": 733.0}, {"date": "2023-03-16", "close": 0.6585, "volume": 5817.0}, {"date": "2023-03-17", "close": 0.6524, "volume": 9694.0}, {"date": "2023-03-20", "close": 0.7027, "volume": 13358.0}, {"date": "2023-03-21", "close": 0.675, "volume": 25721.0}, {"date": "2023-03-22", "close": 0.675, "volume": 11414.0}, {"date": "2023-03-23", "close": 0.7237, "volume": 7180.0}, {"date": "2023-03-24", "close": 0.7236, "volume": 3342.0}, {"date": "2023-03-27", "close": 0.7498, "volume": 4510.0}, {"date": "2023-03-28", "close": 0.6605, "volume": 15053.0}, {"date": "2023-03-29", "close": 0.6633, "volume": 3778.0}, {"date": "2023-03-30", "close": 0.6163, "volume": 6509.0}, {"date": "2023-03-31", "close": 0.645, "volume": 1740.0}, {"date": "2023-04-03", "close": 0.6145, "volume": 2124.0}, {"date": "2023-04-04", "close": 0.585, "volume": 5120.0}, {"date": "2023-04-05", "close": 0.6529, "volume": 2086.0}, {"date": "2023-04-06", "close": 0.7489, "volume": 377.0}, {"date": "2023-04-10", "close": 0.6, "volume": 6385.0}, {"date": "2023-04-11", "close": 0.6, "volume": null}, {"date": "2023-04-12", "close": 0.6507, "volume": 173.0}, {"date": "2023-04-13", "close": 0.57, "volume": 511.0}, {"date": "2023-04-14", "close": 0.57, "volume": 4492.0}, {"date": "2023-04-17", "close": 0.5936, "volume": 7343.0}, {"date": "2023-04-18", "close": 0.6697, "volume": 713.0}, {"date": "2023-04-19", "close": 0.7617, "volume": 1179.0}, {"date": "2023-04-20", "close": 0.5739, "volume": 2306.0}, {"date": "2023-04-21", "close": 0.5688, "volume": 4207.0}, {"date": "2023-04-24", "close": 0.5596, "volume": 12347.0}, {"date": "2023-04-25", "close": 0.5488, "volume": 1733.0}, {"date": "2023-04-26", "close": 0.5326, "volume": 3200.0}, {"date": "2023-04-27", "close": 0.549, "volume": 14297.0}, {"date": "2023-04-28", "close": 0.5527, "volume": 18059.0}, {"date": "2023-05-01", "close": 0.555, "volume": 1519.0}, {"date": "2023-05-02", "close": 0.525, "volume": 11271.0}, {"date": "2023-05-03", "close": 0.5425, "volume": 1430.0}, {"date": "2023-05-04", "close": 0.5775, "volume": 235.0}, {"date": "2023-05-05", "close": 0.602, "volume": 81843.0}, {"date": "2023-05-08", "close": 0.6223, "volume": 4165.0}, {"date": "2023-05-09", "close": 0.5605, "volume": 1100.0}, {"date": "2023-05-10", "close": 0.5176, "volume": 77672.0}, {"date": "2023-05-11", "close": 0.543, "volume": 400.0}, {"date": "2023-05-12", "close": 0.525, "volume": 2123.0}, {"date": "2023-05-15", "close": 0.57, "volume": 3133.0}, {"date": "2023-05-16", "close": 0.5191, "volume": 13623.0}, {"date": "2023-05-17", "close": 0.5455, "volume": 717.0}, {"date": "2023-05-18", "close": 0.5539, "volume": 1267.0}, {"date": "2023-05-19", "close": 0.5689, "volume": 2067.0}, {"date": "2023-05-22", "close": 0.5689, "volume": 1917.0}, {"date": "2023-05-23", "close": 0.531, "volume": 8361.0}, {"date": "2023-05-24", "close": 0.525, "volume": 6733.0}, {"date": "2023-05-25", "close": 0.5068, "volume": 23975.0}, {"date": "2023-05-26", "close": 0.5395, "volume": 17177.0}, {"date": "2023-05-30", "close": 0.5089, "volume": 7870.0}, {"date": "2023-05-31", "close": 0.495, "volume": 26987.0}, {"date": "2023-06-01", "close": 0.496, "volume": 366.0}, {"date": "2023-06-02", "close": 0.51, "volume": 6790.0}, {"date": "2023-06-05", "close": 0.5362, "volume": 2163.0}, {"date": "2023-06-06", "close": 0.5443, "volume": 1600.0}, {"date": "2023-06-07", "close": 0.5536, "volume": 2499.0}, {"date": "2023-06-08", "close": 0.5062, "volume": 1733.0}, {"date": "2023-06-09", "close": 0.5113, "volume": 1535.0}, {"date": "2023-06-12", "close": 0.513, "volume": 8978.0}, {"date": "2023-06-13", "close": 0.5206, "volume": 15415.0}, {"date": "2023-06-14", "close": 0.4935, "volume": 50466.0}, {"date": "2023-06-15", "close": 0.4935, "volume": 1680.0}, {"date": "2023-06-16", "close": 0.4935, "volume": null}, {"date": "2023-06-20", "close": 0.4935, "volume": null}, {"date": "2023-06-21", "close": 0.4989, "volume": 217.0}, {"date": "2023-06-22", "close": 0.499, "volume": 4901.0}, {"date": "2023-06-23", "close": 0.462, "volume": 1764.0}, {"date": "2023-06-26", "close": 0.4623, "volume": 871.0}, {"date": "2023-06-27", "close": 0.4723, "volume": 447.0}, {"date": "2023-06-28", "close": 0.4735, "volume": 264.0}, {"date": "2023-06-29", "close": 0.447, "volume": 147.0}, {"date": "2023-06-30", "close": 0.4961, "volume": 1159.0}, {"date": "2023-07-03", "close": 0.4961, "volume": null}, {"date": "2023-07-05", "close": 0.4867, "volume": 275.0}, {"date": "2023-07-06", "close": 0.4369, "volume": 6471.0}, {"date": "2023-07-07", "close": 0.4204, "volume": 98.0}, {"date": "2023-07-10", "close": 0.4402, "volume": 1110.0}, {"date": "2023-07-11", "close": 0.4389, "volume": 20003.0}, {"date": "2023-07-12", "close": 0.4894, "volume": 667.0}, {"date": "2023-07-13", "close": 0.462, "volume": 87781.0}, {"date": "2023-07-14", "close": 0.4608, "volume": 1909.0}, {"date": "2023-07-17", "close": 0.471, "volume": 190.0}, {"date": "2023-07-18", "close": 0.5008, "volume": 200.0}, {"date": "2023-07-19", "close": 0.5184, "volume": 1609.0}, {"date": "2023-07-20", "close": 0.5197, "volume": 14053.0}, {"date": "2023-07-21", "close": 0.5022, "volume": 467.0}, {"date": "2023-07-24", "close": 0.501, "volume": 3909.0}, {"date": "2023-07-25", "close": 0.4717, "volume": 467.0}, {"date": "2023-07-26", "close": 0.5123, "volume": 13660.0}, {"date": "2023-07-27", "close": 0.4965, "volume": 12333.0}, {"date": "2023-07-28", "close": 0.5055, "volume": 6767.0}, {"date": "2023-07-31", "close": 0.4729, "volume": 853.0}, {"date": "2023-08-01", "close": 0.4965, "volume": 11725.0}, {"date": "2023-08-02", "close": 0.4668, "volume": 5667.0}, {"date": "2023-08-03", "close": 0.5175, "volume": 8353.0}, {"date": "2023-08-04", "close": 0.4222, "volume": 10533.0}, {"date": "2023-08-07", "close": 0.4222, "volume": 10002.0}, {"date": "2023-08-08", "close": 0.484, "volume": 87.0}, {"date": "2023-08-09", "close": 0.493, "volume": 20823.0}, {"date": "2023-08-10", "close": 0.498, "volume": 4619.0}, {"date": "2023-08-11", "close": 0.498, "volume": null}, {"date": "2023-08-14", "close": 0.4619, "volume": 500.0}, {"date": "2023-08-15", "close": 0.4533, "volume": 893.0}, {"date": "2023-08-16", "close": 0.4795, "volume": 1713.0}, {"date": "2023-08-17", "close": 0.4815, "volume": 382.0}, {"date": "2023-08-18", "close": 0.4917, "volume": 1393.0}, {"date": "2023-08-21", "close": 0.4716, "volume": 909.0}, {"date": "2023-08-22", "close": 0.495, "volume": 305.0}, {"date": "2023-08-23", "close": 0.5155, "volume": 405.0}, {"date": "2023-08-24", "close": 0.5155, "volume": null}, {"date": "2023-08-25", "close": 0.4632, "volume": 133.0}, {"date": "2023-08-28", "close": 0.4626, "volume": 7250.0}, {"date": "2023-08-29", "close": 0.4575, "volume": 3497.0}, {"date": "2023-08-30", "close": 0.5001, "volume": 1420.0}, {"date": "2023-08-31", "close": 0.4605, "volume": 1613.0}, {"date": "2023-09-01", "close": 0.4743, "volume": 989.0}, {"date": "2023-09-05", "close": 0.4905, "volume": 12353.0}, {"date": "2023-09-06", "close": 0.5101, "volume": 7729.0}, {"date": "2023-09-07", "close": 0.45, "volume": 16083.0}, {"date": "2023-09-08", "close": 0.4515, "volume": 2493.0}, {"date": "2023-09-11", "close": 0.4252, "volume": 3062.0}, {"date": "2023-09-12", "close": 0.4372, "volume": 5287.0}, {"date": "2023-09-13", "close": 0.4388, "volume": 655.0}, {"date": "2023-09-14", "close": 0.451, "volume": 801.0}, {"date": "2023-09-15", "close": 0.4506, "volume": 133.0}, {"date": "2023-09-18", "close": 0.468, "volume": 10195.0}, {"date": "2023-09-19", "close": 0.45, "volume": 9189.0}, {"date": "2023-09-20", "close": 0.465, "volume": 483.0}, {"date": "2023-09-21", "close": 0.465, "volume": 733.0}, {"date": "2023-09-22", "close": 0.465, "volume": null}, {"date": "2023-09-25", "close": 0.465, "volume": null}, {"date": "2023-09-26", "close": 0.4614, "volume": 8024.0}, {"date": "2023-09-27", "close": 0.4275, "volume": 851.0}, {"date": "2023-09-28", "close": 0.4342, "volume": 133.0}, {"date": "2023-09-29", "close": 0.4342, "volume": null}, {"date": "2023-10-02", "close": 0.4342, "volume": null}, {"date": "2023-10-03", "close": 0.4342, "volume": null}, {"date": "2023-10-04", "close": 0.4369, "volume": 2933.0}, {"date": "2023-10-05", "close": 0.483, "volume": 9333.0}, {"date": "2023-10-06", "close": 0.4736, "volume": 3000.0}, {"date": "2023-10-09", "close": 0.4736, "volume": null}, {"date": "2023-10-10", "close": 0.4537, "volume": 6553.0}, {"date": "2023-10-11", "close": 0.4537, "volume": null}, {"date": "2023-10-12", "close": 0.4537, "volume": null}, {"date": "2023-10-13", "close": 0.4402, "volume": 22935.0}, {"date": "2023-10-16", "close": 0.4402, "volume": 199.0}, {"date": "2023-10-17", "close": 0.4515, "volume": 14669.0}, {"date": "2023-10-18", "close": 0.4219, "volume": 133.0}, {"date": "2023-10-19", "close": 0.4218, "volume": 493.0}, {"date": "2023-10-20", "close": 0.4218, "volume": null}, {"date": "2023-10-23", "close": 0.5098, "volume": 2000.0}, {"date": "2023-10-24", "close": 0.4515, "volume": 2001.0}, {"date": "2023-10-25", "close": 0.4515, "volume": 667.0}, {"date": "2023-10-26", "close": 0.4515, "volume": null}, {"date": "2023-10-27", "close": 0.4957, "volume": 1000.0}, {"date": "2023-10-30", "close": 0.4957, "volume": null}, {"date": "2023-10-31", "close": 0.4612, "volume": 11769.0}, {"date": "2023-11-01", "close": 0.4545, "volume": 80.0}, {"date": "2023-11-02", "close": 0.4276, "volume": 26437.0}, {"date": "2023-11-03", "close": 0.4332, "volume": 171.0}, {"date": "2023-11-06", "close": 0.456, "volume": 20667.0}, {"date": "2023-11-07", "close": 0.453, "volume": 16483.0}, {"date": "2023-11-08", "close": 0.4315, "volume": 42021.0}, {"date": "2023-11-09", "close": 0.45, "volume": 10645.0}, {"date": "2023-11-10", "close": 0.459, "volume": 8733.0}, {"date": "2023-11-13", "close": 0.4575, "volume": 6827.0}, {"date": "2023-11-14", "close": 0.4324, "volume": 14149.0}, {"date": "2023-11-15", "close": 0.4324, "volume": null}, {"date": "2023-11-16", "close": 0.4324, "volume": null}, {"date": "2023-11-17", "close": 0.4597, "volume": 10053.0}, {"date": "2023-11-20", "close": 0.4579, "volume": 5943.0}, {"date": "2023-11-21", "close": 0.4579, "volume": null}, {"date": "2023-11-22", "close": 0.4387, "volume": 3335.0}, {"date": "2023-11-24", "close": 0.4387, "volume": null}, {"date": "2023-11-27", "close": 0.4398, "volume": 9135.0}, {"date": "2023-11-28", "close": 0.4198, "volume": 3569.0}, {"date": "2023-11-29", "close": 0.4387, "volume": 47827.0}, {"date": "2023-11-30", "close": 0.442, "volume": 7750.0}, {"date": "2023-12-01", "close": 0.45, "volume": 3103.0}, {"date": "2023-12-04", "close": 0.45, "volume": null}, {"date": "2023-12-05", "close": 0.4246, "volume": 67.0}, {"date": "2023-12-06", "close": 0.4348, "volume": 133.0}, {"date": "2023-12-07", "close": 0.4305, "volume": 202.0}, {"date": "2023-12-08", "close": 0.42, "volume": 487.0}, {"date": "2023-12-11", "close": 0.42, "volume": null}, {"date": "2023-12-12", "close": 0.42, "volume": 1529.0}, {"date": "2023-12-13", "close": 0.42, "volume": null}, {"date": "2023-12-14", "close": 0.42, "volume": null}, {"date": "2023-12-15", "close": 0.3978, "volume": 7897.0}, {"date": "2023-12-18", "close": 0.3978, "volume": null}, {"date": "2023-12-19", "close": 0.3978, "volume": null}, {"date": "2023-12-20", "close": 0.3874, "volume": 30502.0}, {"date": "2023-12-21", "close": 0.4242, "volume": 3483.0}, {"date": "2023-12-22", "close": 0.4242, "volume": null}, {"date": "2023-12-26", "close": 0.4162, "volume": 773.0}, {"date": "2023-12-27", "close": 0.3991, "volume": 21282.0}, {"date": "2023-12-28", "close": 0.3928, "volume": 3639.0}, {"date": "2023-12-29", "close": 0.3966, "volume": 712.0}, {"date": "2024-01-02", "close": 0.3774, "volume": 973.0}, {"date": "2024-01-03", "close": 0.3774, "volume": null}, {"date": "2024-01-04", "close": 0.3774, "volume": null}, {"date": "2024-01-05", "close": 0.3774, "volume": null}, {"date": "2024-01-08", "close": 0.3933, "volume": 2333.0}, {"date": "2024-01-09", "close": 0.3951, "volume": 669.0}, {"date": "2024-01-10", "close": 0.3783, "volume": 1336.0}, {"date": "2024-01-11", "close": 0.3783, "volume": null}, {"date": "2024-01-12", "close": 0.375, "volume": 10667.0}, {"date": "2024-01-16", "close": 0.401, "volume": 250.0}, {"date": "2024-01-17", "close": 0.3859, "volume": 936.0}, {"date": "2024-01-18", "close": 0.3859, "volume": null}, {"date": "2024-01-19", "close": 0.4024, "volume": 2070.0}, {"date": "2024-01-22", "close": 0.4024, "volume": null}, {"date": "2024-01-23", "close": 0.4024, "volume": null}, {"date": "2024-01-24", "close": 0.4024, "volume": null}, {"date": "2024-01-25", "close": 0.39, "volume": 3179.0}, {"date": "2024-01-26", "close": 0.3834, "volume": 8923.0}, {"date": "2024-01-29", "close": 0.3858, "volume": 427.0}, {"date": "2024-01-30", "close": 0.39, "volume": 801.0}, {"date": "2024-01-31", "close": 0.381, "volume": 2003.0}, {"date": "2024-02-01", "close": 0.375, "volume": 1667.0}, {"date": "2024-02-02", "close": 0.3031, "volume": 75135.0}, {"date": "2024-02-05", "close": 0.3309, "volume": 9043.0}, {"date": "2024-02-06", "close": 0.3337, "volume": 2673.0}, {"date": "2024-02-07", "close": 0.334, "volume": 852.0}, {"date": "2024-02-08", "close": 0.3217, "volume": 7305.0}, {"date": "2024-02-09", "close": 0.312, "volume": 7200.0}, {"date": "2024-02-12", "close": 0.3385, "volume": 146.0}, {"date": "2024-02-13", "close": 0.3, "volume": 5016.0}, {"date": "2024-02-14", "close": 0.2929, "volume": 133.0}, {"date": "2024-02-15", "close": 0.2889, "volume": 140.0}, {"date": "2024-02-16", "close": 0.2938, "volume": 221.0}, {"date": "2024-02-20", "close": 0.2886, "volume": 2700.0}, {"date": "2024-02-21", "close": 0.2886, "volume": null}, {"date": "2024-02-22", "close": 0.2851, "volume": 4167.0}, {"date": "2024-02-23", "close": 0.294, "volume": 6642.0}, {"date": "2024-02-26", "close": 0.2761, "volume": 167.0}, {"date": "2024-02-27", "close": 0.2887, "volume": 20023.0}, {"date": "2024-02-28", "close": 0.2709, "volume": 190.0}, {"date": "2024-02-29", "close": 0.2951, "volume": 1460.0}, {"date": "2024-03-01", "close": 0.294, "volume": 4231.0}, {"date": "2024-03-04", "close": 0.2652, "volume": 29104.0}, {"date": "2024-03-05", "close": 0.2655, "volume": 2537.0}, {"date": "2024-03-06", "close": 0.2692, "volume": 670.0}, {"date": "2024-03-07", "close": 0.2692, "volume": null}, {"date": "2024-03-08", "close": 0.2692, "volume": null}, {"date": "2024-03-11", "close": 0.3112, "volume": 1680.0}, {"date": "2024-03-12", "close": 0.284, "volume": 443.0}, {"date": "2024-03-13", "close": 0.2674, "volume": 9500.0}, {"date": "2024-03-14", "close": 0.2775, "volume": 16493.0}, {"date": "2024-03-15", "close": 0.2895, "volume": 18391.0}, {"date": "2024-03-18", "close": 0.3333, "volume": 32263.0}, {"date": "2024-03-19", "close": 0.3052, "volume": 13335.0}, {"date": "2024-03-20", "close": 0.3174, "volume": 2599.0}, {"date": "2024-03-21", "close": 0.3174, "volume": null}, {"date": "2024-03-22", "close": 0.3219, "volume": 5337.0}, {"date": "2024-03-25", "close": 0.3219, "volume": null}, {"date": "2024-03-26", "close": 0.3205, "volume": 130.0}, {"date": "2024-03-27", "close": 0.3136, "volume": 3867.0}, {"date": "2024-03-28", "close": 0.3136, "volume": null}, {"date": "2024-04-01", "close": 0.3136, "volume": null}, {"date": "2024-04-02", "close": 0.3136, "volume": null}, {"date": "2024-04-03", "close": 0.3334, "volume": 2133.0}, {"date": "2024-04-04", "close": 0.3334, "volume": 32018.0}, {"date": "2024-04-05", "close": 0.3637, "volume": 3335.0}, {"date": "2024-04-08", "close": 0.3595, "volume": 62000.0}, {"date": "2024-04-09", "close": 0.3595, "volume": null}, {"date": "2024-04-10", "close": 0.3675, "volume": 536.0}, {"date": "2024-04-11", "close": 0.324, "volume": 133.0}, {"date": "2024-04-12", "close": 0.424, "volume": 5800.0}, {"date": "2024-04-15", "close": 0.411, "volume": 3005.0}, {"date": "2024-04-16", "close": 0.3967, "volume": 6960.0}, {"date": "2024-04-17", "close": 0.3783, "volume": 4172.0}, {"date": "2024-04-18", "close": 0.359, "volume": 123.0}, {"date": "2024-04-19", "close": 0.345, "volume": 5549.0}, {"date": "2024-04-22", "close": 0.331, "volume": 153.0}, {"date": "2024-04-23", "close": 0.331, "volume": null}, {"date": "2024-04-24", "close": 0.331, "volume": null}, {"date": "2024-04-25", "close": 0.331, "volume": null}, {"date": "2024-04-26", "close": 0.336, "volume": 22269.0}, {"date": "2024-04-29", "close": 0.342, "volume": 5169.0}, {"date": "2024-04-30", "close": 0.3773, "volume": 3333.0}, {"date": "2024-05-01", "close": 0.369, "volume": 333.0}, {"date": "2024-05-02", "close": 0.42, "volume": 8700.0}, {"date": "2024-05-03", "close": 0.42, "volume": null}, {"date": "2024-05-06", "close": 0.42, "volume": null}, {"date": "2024-05-07", "close": 0.42, "volume": null}, {"date": "2024-05-08", "close": 0.3675, "volume": 157.0}, {"date": "2024-05-09", "close": 0.3675, "volume": null}, {"date": "2024-05-10", "close": 0.3675, "volume": null}, {"date": "2024-05-13", "close": 0.3675, "volume": null}, {"date": "2024-05-14", "close": 0.348, "volume": 74.0}, {"date": "2024-05-15", "close": 0.3928, "volume": 4813.0}, {"date": "2024-05-16", "close": 0.3735, "volume": 2650.0}, {"date": "2024-05-17", "close": 0.423, "volume": 1417.0}, {"date": "2024-05-20", "close": 0.423, "volume": null}, {"date": "2024-05-21", "close": 0.39, "volume": 135.0}, {"date": "2024-05-22", "close": 0.39, "volume": null}, {"date": "2024-05-23", "close": 0.39, "volume": null}, {"date": "2024-05-24", "close": 0.424, "volume": 1667.0}, {"date": "2024-05-28", "close": 0.3783, "volume": 653.0}, {"date": "2024-05-29", "close": 0.3783, "volume": null}, {"date": "2024-05-30", "close": 0.309, "volume": 333.0}, {"date": "2024-05-31", "close": 0.309, "volume": null}, {"date": "2024-06-03", "close": 0.309, "volume": null}, {"date": "2024-06-04", "close": 0.3477, "volume": 144.0}, {"date": "2024-06-05", "close": 0.3477, "volume": null}, {"date": "2024-06-06", "close": 0.3477, "volume": null}, {"date": "2024-06-07", "close": 0.2944, "volume": 16969.0}, {"date": "2024-06-10", "close": 0.3075, "volume": 13470.0}, {"date": "2024-06-11", "close": 0.2775, "volume": 4071.0}, {"date": "2024-06-12", "close": 0.2805, "volume": 337.0}, {"date": "2024-06-13", "close": 0.27, "volume": 42134.0}, {"date": "2024-06-14", "close": 0.2836, "volume": 9670.0}, {"date": "2024-06-17", "close": 0.2836, "volume": null}, {"date": "2024-06-18", "close": 0.2775, "volume": 639.0}, {"date": "2024-06-20", "close": 0.273, "volume": 1889.0}, {"date": "2024-06-21", "close": 0.2992, "volume": 77790.0}, {"date": "2024-06-24", "close": 0.2685, "volume": 3003.0}, {"date": "2024-06-25", "close": 0.2685, "volume": null}, {"date": "2024-06-26", "close": 0.231, "volume": 1542.0}, {"date": "2024-06-27", "close": 0.231, "volume": null}, {"date": "2024-06-28", "close": 0.231, "volume": null}, {"date": "2024-07-01", "close": 0.231, "volume": null}, {"date": "2024-07-02", "close": 0.2557, "volume": 403.0}, {"date": "2024-07-03", "close": 0.2289, "volume": 131.0}, {"date": "2024-07-05", "close": 0.2289, "volume": null}, {"date": "2024-07-08", "close": 0.2512, "volume": 3342.0}, {"date": "2024-07-09", "close": 0.2677, "volume": 138.0}, {"date": "2024-07-10", "close": 0.2865, "volume": 200.0}, {"date": "2024-07-11", "close": 0.2541, "volume": 44215.0}, {"date": "2024-07-12", "close": 0.2608, "volume": 271.0}, {"date": "2024-07-15", "close": 0.2608, "volume": null}, {"date": "2024-07-16", "close": 0.27, "volume": 201.0}, {"date": "2024-07-17", "close": 0.27, "volume": null}, {"date": "2024-07-18", "close": 0.27, "volume": null}, {"date": "2024-07-19", "close": 0.2617, "volume": 1347.0}, {"date": "2024-07-22", "close": 0.2505, "volume": 13333.0}, {"date": "2024-07-23", "close": 0.2505, "volume": null}, {"date": "2024-07-24", "close": 0.2505, "volume": null}, {"date": "2024-07-25", "close": 0.2482, "volume": 454.0}, {"date": "2024-07-26", "close": 0.234, "volume": 67.0}, {"date": "2024-07-29", "close": 0.234, "volume": null}, {"date": "2024-07-30", "close": 0.2507, "volume": 1367.0}, {"date": "2024-07-31", "close": 0.2145, "volume": 41054.0}, {"date": "2024-08-01", "close": 0.2205, "volume": 531.0}, {"date": "2024-08-02", "close": 0.2205, "volume": null}, {"date": "2024-08-05", "close": 0.2205, "volume": null}, {"date": "2024-08-06", "close": 0.225, "volume": 9667.0}, {"date": "2024-08-07", "close": 0.225, "volume": null}, {"date": "2024-08-08", "close": 0.2296, "volume": 13327.0}, {"date": "2024-08-09", "close": 0.2121, "volume": 150.0}, {"date": "2024-08-12", "close": 0.2527, "volume": 1165.0}, {"date": "2024-08-13", "close": 0.2527, "volume": null}, {"date": "2024-08-14", "close": 0.2527, "volume": null}, {"date": "2024-08-15", "close": 0.2527, "volume": null}, {"date": "2024-08-16", "close": 0.2527, "volume": null}, {"date": "2024-08-19", "close": 0.2449, "volume": 805.0}, {"date": "2024-08-20", "close": 0.2449, "volume": null}, {"date": "2024-08-21", "close": 0.2535, "volume": 337.0}, {"date": "2024-08-22", "close": 0.2535, "volume": 663.0}, {"date": "2024-08-23", "close": 0.2535, "volume": null}, {"date": "2024-08-26", "close": 0.2535, "volume": null}, {"date": "2024-08-27", "close": 0.2376, "volume": 97.0}, {"date": "2024-08-28", "close": 0.2376, "volume": null}, {"date": "2024-08-29", "close": 0.2385, "volume": 2338.0}, {"date": "2024-08-30", "close": 0.2385, "volume": 1338.0}, {"date": "2024-09-03", "close": 0.2385, "volume": null}, {"date": "2024-09-04", "close": 0.2235, "volume": 856.0}, {"date": "2024-09-05", "close": 0.2571, "volume": 1344.0}, {"date": "2024-09-06", "close": 0.2571, "volume": null}, {"date": "2024-09-09", "close": 0.2226, "volume": 351.0}, {"date": "2024-09-10", "close": 0.2226, "volume": null}, {"date": "2024-09-11", "close": 0.2226, "volume": null}, {"date": "2024-09-12", "close": 0.231, "volume": 3678.0}, {"date": "2024-09-13", "close": 0.231, "volume": null}, {"date": "2024-09-16", "close": 0.2226, "volume": 11453.0}, {"date": "2024-09-17", "close": 0.2226, "volume": null}, {"date": "2024-09-18", "close": 0.2226, "volume": null}, {"date": "2024-09-19", "close": 0.2257, "volume": 1019.0}, {"date": "2024-09-20", "close": 0.2257, "volume": null}, {"date": "2024-09-23", "close": 0.2257, "volume": null}, {"date": "2024-09-24", "close": 0.243, "volume": 11037.0}, {"date": "2024-09-25", "close": 0.2487, "volume": 5471.0}, {"date": "2024-09-26", "close": 0.2487, "volume": null}, {"date": "2024-09-27", "close": 0.24, "volume": 25571.0}, {"date": "2024-09-30", "close": 0.2775, "volume": 23599.0}, {"date": "2024-10-01", "close": 0.2958, "volume": 55008.0}, {"date": "2024-10-02", "close": 0.3, "volume": 20003.0}, {"date": "2024-10-03", "close": 0.3316, "volume": 19333.0}, {"date": "2024-10-04", "close": 0.3423, "volume": 15369.0}, {"date": "2024-10-07", "close": 0.3346, "volume": 337.0}, {"date": "2024-10-08", "close": 0.3343, "volume": 72.0}, {"date": "2024-10-09", "close": 0.3343, "volume": null}, {"date": "2024-10-10", "close": 0.367, "volume": 1143.0}, {"date": "2024-10-11", "close": 0.3639, "volume": 1836.0}, {"date": "2024-10-14", "close": 0.3639, "volume": null}, {"date": "2024-10-15", "close": 0.3247, "volume": 39474.0}, {"date": "2024-10-16", "close": 0.3141, "volume": 5003.0}, {"date": "2024-10-17", "close": 0.3141, "volume": 3000.0}, {"date": "2024-10-18", "close": 0.3049, "volume": 1673.0}, {"date": "2024-10-21", "close": 0.304, "volume": 6733.0}, {"date": "2024-10-22", "close": 0.315, "volume": 21013.0}, {"date": "2024-10-23", "close": 0.315, "volume": null}, {"date": "2024-10-24", "close": 0.3081, "volume": 44232.0}, {"date": "2024-10-25", "close": 0.3081, "volume": null}, {"date": "2024-10-28", "close": 0.3345, "volume": 20003.0}, {"date": "2024-10-29", "close": 0.337, "volume": 16419.0}, {"date": "2024-10-30", "close": 0.3285, "volume": 13333.0}, {"date": "2024-10-31", "close": 0.3285, "volume": null}, {"date": "2024-11-01", "close": 0.3285, "volume": null}, {"date": "2024-11-04", "close": 0.337, "volume": 733.0}, {"date": "2024-11-05", "close": 0.337, "volume": null}, {"date": "2024-11-06", "close": 0.3495, "volume": 14000.0}, {"date": "2024-11-07", "close": 0.3388, "volume": 227.0}, {"date": "2024-11-08", "close": 0.3337, "volume": 2667.0}, {"date": "2024-11-11", "close": 0.3337, "volume": null}, {"date": "2024-11-12", "close": 0.3345, "volume": 6129.0}, {"date": "2024-11-13", "close": 0.3207, "volume": 456.0}, {"date": "2024-11-14", "close": 0.2959, "volume": 67.0}, {"date": "2024-11-15", "close": 0.2959, "volume": null}, {"date": "2024-11-18", "close": 0.2959, "volume": null}, {"date": "2024-11-19", "close": 0.2959, "volume": 3336.0}, {"date": "2024-11-20", "close": 0.2959, "volume": null}, {"date": "2024-11-21", "close": 0.2959, "volume": null}, {"date": "2024-11-22", "close": 0.2638, "volume": 100.0}, {"date": "2024-11-25", "close": 0.2596, "volume": 280.0}, {"date": "2024-11-26", "close": 0.2583, "volume": 417.0}, {"date": "2024-11-27", "close": 0.2583, "volume": null}, {"date": "2024-11-29", "close": 0.2657, "volume": 800.0}, {"date": "2024-12-02", "close": 0.2657, "volume": null}, {"date": "2024-12-03", "close": 0.2992, "volume": 1104.0}, {"date": "2024-12-04", "close": 0.2841, "volume": 1000.0}, {"date": "2024-12-05", "close": 0.276, "volume": 201.0}, {"date": "2024-12-06", "close": 0.276, "volume": null}, {"date": "2024-12-09", "close": 0.276, "volume": null}, {"date": "2024-12-10", "close": 0.324, "volume": 36736.0}, {"date": "2024-12-11", "close": 0.3285, "volume": 937.0}, {"date": "2024-12-12", "close": 0.315, "volume": 20200.0}, {"date": "2024-12-13", "close": 0.3285, "volume": 40000.0}, {"date": "2024-12-16", "close": 0.2935, "volume": 69.0}, {"date": "2024-12-17", "close": 0.2979, "volume": 667.0}, {"date": "2024-12-18", "close": 0.3034, "volume": 92267.0}, {"date": "2024-12-19", "close": 0.321, "volume": 62336.0}, {"date": "2024-12-20", "close": 0.321, "volume": null}, {"date": "2024-12-23", "close": 0.321, "volume": null}, {"date": "2024-12-24", "close": 0.3217, "volume": 14667.0}, {"date": "2024-12-26", "close": 0.3217, "volume": null}, {"date": "2024-12-27", "close": 0.301, "volume": 140.0}, {"date": "2024-12-30", "close": 0.3159, "volume": 47014.0}, {"date": "2024-12-31", "close": 0.3195, "volume": 164634.0}, {"date": "2025-01-02", "close": 0.3195, "volume": 336.0}, {"date": "2025-01-03", "close": 0.3187, "volume": 40776.0}, {"date": "2025-01-06", "close": 0.3105, "volume": 42254.0}, {"date": "2025-01-07", "close": 0.321, "volume": 89670.0}, {"date": "2025-01-08", "close": 0.301, "volume": 16735.0}, {"date": "2025-01-10", "close": 0.3, "volume": 23667.0}, {"date": "2025-01-13", "close": 0.303, "volume": 6670.0}, {"date": "2025-01-14", "close": 0.303, "volume": null}, {"date": "2025-01-15", "close": 0.2932, "volume": 853.0}, {"date": "2025-01-16", "close": 0.3039, "volume": 3733.0}, {"date": "2025-01-17", "close": 0.3039, "volume": null}, {"date": "2025-01-21", "close": 0.285, "volume": 183.0}, {"date": "2025-01-22", "close": 0.2685, "volume": 1169.0}, {"date": "2025-01-23", "close": 0.2737, "volume": 600.0}, {"date": "2025-01-24", "close": 0.2883, "volume": 309.0}, {"date": "2025-01-27", "close": 0.2883, "volume": null}, {"date": "2025-01-28", "close": 0.2883, "volume": null}, {"date": "2025-01-29", "close": 0.3, "volume": 60194.0}, {"date": "2025-01-30", "close": 0.3, "volume": null}, {"date": "2025-01-31", "close": 0.3, "volume": null}, {"date": "2025-02-03", "close": 0.255, "volume": 75.0}, {"date": "2025-02-04", "close": 0.27, "volume": 10004.0}, {"date": "2025-02-05", "close": 0.2925, "volume": 877.0}, {"date": "2025-02-06", "close": 0.2925, "volume": null}, {"date": "2025-02-07", "close": 0.2925, "volume": null}, {"date": "2025-02-10", "close": 0.2925, "volume": null}, {"date": "2025-02-11", "close": 0.2925, "volume": null}, {"date": "2025-02-12", "close": 0.2925, "volume": null}, {"date": "2025-02-13", "close": 0.2701, "volume": 200.0}, {"date": "2025-02-14", "close": 0.2901, "volume": 7001.0}, {"date": "2025-02-18", "close": 0.2782, "volume": 1433.0}, {"date": "2025-02-19", "close": 0.2782, "volume": null}, {"date": "2025-02-20", "close": 0.2782, "volume": null}, {"date": "2025-02-21", "close": 0.2782, "volume": null}, {"date": "2025-02-24", "close": 0.2955, "volume": 8683.0}, {"date": "2025-02-25", "close": 0.2955, "volume": null}, {"date": "2025-02-26", "close": 0.2955, "volume": null}, {"date": "2025-02-27", "close": 0.2722, "volume": 333.0}, {"date": "2025-02-28", "close": 0.2734, "volume": 67.0}, {"date": "2025-03-03", "close": 0.2734, "volume": null}, {"date": "2025-03-04", "close": 0.2603, "volume": 83.0}, {"date": "2025-03-05", "close": 0.33, "volume": 266672.0}, {"date": "2025-03-06", "close": 0.2842, "volume": 303.0}, {"date": "2025-03-07", "close": 0.2685, "volume": 18423.0}, {"date": "2025-03-10", "close": 0.2669, "volume": 27053.0}, {"date": "2025-03-11", "close": 0.2635, "volume": 16967.0}, {"date": "2025-03-12", "close": 0.2638, "volume": 16670.0}, {"date": "2025-03-13", "close": 0.2625, "volume": 11667.0}, {"date": "2025-03-14", "close": 0.2625, "volume": null}, {"date": "2025-03-17", "close": 0.2625, "volume": null}, {"date": "2025-03-18", "close": 0.2625, "volume": null}, {"date": "2025-03-19", "close": 0.258, "volume": 1373.0}, {"date": "2025-03-20", "close": 0.3181, "volume": 1681.0}, {"date": "2025-03-21", "close": 0.3364, "volume": 21667.0}, {"date": "2025-03-24", "close": 0.3261, "volume": 3793.0}, {"date": "2025-03-25", "close": 0.4298, "volume": 3014.0}, {"date": "2025-03-26", "close": 0.4557, "volume": 4473.0}, {"date": "2025-03-27", "close": 0.4461, "volume": 1167.0}, {"date": "2025-03-28", "close": 0.457, "volume": 14420.0}, {"date": "2025-03-31", "close": 0.423, "volume": 8393.0}, {"date": "2025-04-01", "close": 0.4425, "volume": 6801.0}, {"date": "2025-04-02", "close": 0.4437, "volume": 3506.0}, {"date": "2025-04-03", "close": 0.4437, "volume": null}, {"date": "2025-04-04", "close": 0.3909, "volume": 1152.0}, {"date": "2025-04-07", "close": 0.372, "volume": 29553.0}, {"date": "2025-04-08", "close": 0.372, "volume": null}, {"date": "2025-04-09", "close": 0.411, "volume": 9767.0}, {"date": "2025-04-10", "close": 0.411, "volume": 7336.0}, {"date": "2025-04-11", "close": 0.411, "volume": null}, {"date": "2025-04-14", "close": 0.5013, "volume": 7550.0}, {"date": "2025-04-15", "close": 0.585, "volume": 11920.0}, {"date": "2025-04-16", "close": 0.57, "volume": 16759.0}, {"date": "2025-04-17", "close": 0.6518, "volume": 31442.0}, {"date": "2025-04-21", "close": 0.6337, "volume": 29425.0}, {"date": "2025-04-22", "close": 0.6049, "volume": 18253.0}, {"date": "2025-04-23", "close": 0.6414, "volume": 34385.0}, {"date": "2025-04-24", "close": 0.645, "volume": 37209.0}, {"date": "2025-04-25", "close": 0.63, "volume": 6668.0}, {"date": "2025-04-28", "close": 0.6375, "volume": 135.0}, {"date": "2025-04-29", "close": 0.6919, "volume": 37716.0}, {"date": "2025-04-30", "close": 0.651, "volume": 80326.0}, {"date": "2025-05-01", "close": 0.6838, "volume": 9875.0}, {"date": "2025-05-02", "close": 0.675, "volume": 23867.0}, {"date": "2025-05-05", "close": 0.6327, "volume": 11800.0}, {"date": "2025-05-06", "close": 0.6491, "volume": 16080.0}, {"date": "2025-05-07", "close": 0.6339, "volume": 18028.0}, {"date": "2025-05-08", "close": 0.6544, "volume": 37640.0}, {"date": "2025-05-09", "close": 0.687, "volume": 39334.0}, {"date": "2025-05-12", "close": 0.675, "volume": 1673.0}, {"date": "2025-05-13", "close": 0.654, "volume": 3389.0}, {"date": "2025-05-14", "close": 0.6646, "volume": 19478.0}, {"date": "2025-05-15", "close": 0.63, "volume": 402.0}, {"date": "2025-05-16", "close": 0.5536, "volume": 4402.0}, {"date": "2025-05-19", "close": 0.5536, "volume": 3387.0}, {"date": "2025-05-20", "close": 0.5536, "volume": null}, {"date": "2025-05-21", "close": 0.645, "volume": 40045.0}, {"date": "2025-05-22", "close": 0.641, "volume": 1209.0}, {"date": "2025-05-23", "close": 0.6163, "volume": 1874.0}, {"date": "2025-05-27", "close": 0.5823, "volume": 51782.0}, {"date": "2025-05-28", "close": 0.5854, "volume": 39507.0}, {"date": "2025-05-29", "close": 0.5854, "volume": null}, {"date": "2025-05-30", "close": 0.6201, "volume": 807.0}, {"date": "2025-06-02", "close": 0.6452, "volume": 67.0}, {"date": "2025-06-03", "close": 0.6392, "volume": 30733.0}, {"date": "2025-06-04", "close": 0.6217, "volume": 15267.0}, {"date": "2025-06-05", "close": 0.591, "volume": 49375.0}, {"date": "2025-06-06", "close": 0.5737, "volume": 8774.0}, {"date": "2025-06-09", "close": 0.57, "volume": 2333.0}, {"date": "2025-06-10", "close": 0.555, "volume": 7536.0}, {"date": "2025-06-11", "close": 0.6, "volume": 4482.0}, {"date": "2025-06-12", "close": 0.5814, "volume": 4168.0}, {"date": "2025-06-13", "close": 0.5814, "volume": null}, {"date": "2025-06-16", "close": 0.5995, "volume": 27995.0}, {"date": "2025-06-17", "close": 0.64, "volume": 18075.0}, {"date": "2025-06-18", "close": 0.6587, "volume": 21257.0}, {"date": "2025-06-20", "close": 0.6802, "volume": 10068.0}, {"date": "2025-06-23", "close": 0.6712, "volume": 1735.0}, {"date": "2025-06-24", "close": 0.7238, "volume": 12667.0}, {"date": "2025-06-25", "close": 0.75, "volume": 9377.0}, {"date": "2025-06-26", "close": 0.7875, "volume": 12258.0}, {"date": "2025-06-27", "close": 0.765, "volume": 34178.0}, {"date": "2025-06-30", "close": 0.7581, "volume": 7015.0}, {"date": "2025-07-01", "close": 0.7581, "volume": null}, {"date": "2025-07-02", "close": 0.7665, "volume": 7325.0}, {"date": "2025-07-03", "close": 0.7897, "volume": 3467.0}, {"date": "2025-07-07", "close": 0.7575, "volume": 42228.0}, {"date": "2025-07-08", "close": 0.7556, "volume": 68.0}, {"date": "2025-07-09", "close": 0.753, "volume": 3601.0}, {"date": "2025-07-10", "close": 0.7771, "volume": 7000.0}, {"date": "2025-07-11", "close": 0.8077, "volume": 22089.0}, {"date": "2025-07-14", "close": 0.81, "volume": 6636.0}, {"date": "2025-07-15", "close": 0.8335, "volume": 6993.0}, {"date": "2025-07-16", "close": 0.9, "volume": 18030.0}, {"date": "2025-07-17", "close": 1.05, "volume": 91419.0}, {"date": "2025-07-18", "close": 1.215, "volume": 218434.0}, {"date": "2025-07-21", "close": 1.515, "volume": 475442.0}, {"date": "2025-07-22", "close": 1.53, "volume": 148549.0}, {"date": "2025-07-23", "close": 1.485, "volume": 72619.0}, {"date": "2025-07-24", "close": 1.404, "volume": 113845.0}, {"date": "2025-07-25", "close": 1.4818, "volume": 116511.0}, {"date": "2025-07-28", "close": 1.47, "volume": 26373.0}, {"date": "2025-07-29", "close": 1.4533, "volume": 33301.0}, {"date": "2025-07-30", "close": 1.4437, "volume": 17421.0}, {"date": "2025-07-31", "close": 1.4677, "volume": 60189.0}, {"date": "2025-08-01", "close": 1.4302, "volume": 17198.0}, {"date": "2025-08-04", "close": 1.4302, "volume": 43382.0}, {"date": "2025-08-05", "close": 1.44, "volume": 6373.0}, {"date": "2025-08-06", "close": 1.4704, "volume": 3563.0}, {"date": "2025-08-07", "close": 1.4581, "volume": 66202.0}, {"date": "2025-08-08", "close": 1.4371, "volume": 5016.0}, {"date": "2025-08-11", "close": 1.3896, "volume": 21733.0}, {"date": "2025-08-12", "close": 1.5009, "volume": 54572.0}, {"date": "2025-08-13", "close": 1.4646, "volume": 27326.0}, {"date": "2025-08-14", "close": 1.4154, "volume": 13131.0}, {"date": "2025-08-15", "close": 1.4278, "volume": 6701.0}, {"date": "2025-08-18", "close": 1.3545, "volume": 7976.0}, {"date": "2025-08-19", "close": 1.264, "volume": 24787.0}, {"date": "2025-08-20", "close": 1.2984, "volume": 13883.0}, {"date": "2025-08-21", "close": 1.3613, "volume": 29290.0}, {"date": "2025-08-22", "close": 1.44, "volume": 14958.0}, {"date": "2025-08-25", "close": 1.4152, "volume": 13471.0}, {"date": "2025-08-26", "close": 1.3989, "volume": 6232.0}, {"date": "2025-08-27", "close": 1.3869, "volume": 1477.0}, {"date": "2025-08-28", "close": 1.441, "volume": 16999.0}, {"date": "2025-08-29", "close": 1.3875, "volume": 7293.0}, {"date": "2025-09-02", "close": 1.3246, "volume": 16909.0}, {"date": "2025-09-03", "close": 1.3225, "volume": 12541.0}, {"date": "2025-09-04", "close": 1.305, "volume": 27025.0}, {"date": "2025-09-05", "close": 1.2906, "volume": 3691.0}, {"date": "2025-09-08", "close": 1.3793, "volume": 14724.0}, {"date": "2025-09-09", "close": 1.4584, "volume": 12875.0}, {"date": "2025-09-10", "close": 1.5, "volume": 11225.0}, {"date": "2025-09-11", "close": 1.5, "volume": 10675.0}, {"date": "2025-09-12", "close": 1.5285, "volume": 25658.0}, {"date": "2025-09-15", "close": 1.581, "volume": 54240.0}, {"date": "2025-09-16", "close": 1.56, "volume": 38424.0}, {"date": "2025-09-17", "close": 1.506, "volume": 9473.0}, {"date": "2025-09-18", "close": 1.5, "volume": 24929.0}, {"date": "2025-09-19", "close": 1.5326, "volume": 46276.0}, {"date": "2025-09-22", "close": 1.53, "volume": 71384.0}, {"date": "2025-09-23", "close": 1.5105, "volume": 25571.0}, {"date": "2025-09-24", "close": 1.4496, "volume": 19450.0}, {"date": "2025-09-25", "close": 1.4553, "volume": 2421.0}, {"date": "2025-09-26", "close": 1.593, "volume": 19642.0}, {"date": "2025-09-29", "close": 1.662, "volume": 44076.0}, {"date": "2025-09-30", "close": 1.755, "volume": 68125.0}, {"date": "2025-10-01", "close": 2.13, "volume": 206376.0}, {"date": "2025-10-02", "close": 2.166, "volume": 75677.0}, {"date": "2025-10-03", "close": 2.13, "volume": 21339.0}, {"date": "2025-10-06", "close": 2.346, "volume": 25662.0}, {"date": "2025-10-07", "close": 2.85, "volume": 173114.0}, {"date": "2025-10-08", "close": 2.67, "volume": 153814.0}, {"date": "2025-10-09", "close": 2.5875, "volume": 34664.0}, {"date": "2025-10-10", "close": 2.466, "volume": 91942.0}, {"date": "2025-10-13", "close": 2.8875, "volume": 102534.0}, {"date": "2025-10-14", "close": 3.24, "volume": 232237.0}, {"date": "2025-10-15", "close": 3.045, "volume": 78343.0}, {"date": "2025-10-16", "close": 2.64, "volume": 134334.0}, {"date": "2025-10-17", "close": 2.442, "volume": 84624.0}, {"date": "2025-10-20", "close": 2.49, "volume": 166341.0}, {"date": "2025-10-21", "close": 2.325, "volume": 91258.0}, {"date": "2025-10-22", "close": 2.3497, "volume": 74409.0}, {"date": "2025-10-23", "close": 2.3947, "volume": 45255.0}, {"date": "2025-10-24", "close": 2.46, "volume": 21732.0}, {"date": "2025-10-27", "close": 2.52, "volume": 97436.0}, {"date": "2025-10-28", "close": 2.673, "volume": 40531.0}, {"date": "2025-10-29", "close": 2.805, "volume": 29301.0}, {"date": "2025-10-30", "close": 2.88, "volume": 93684.0}, {"date": "2025-10-31", "close": 2.925, "volume": 33548.0}, {"date": "2025-11-03", "close": 2.7, "volume": 18013.0}, {"date": "2025-11-04", "close": 2.534, "volume": 45388.0}, {"date": "2025-11-05", "close": 2.655, "volume": 19358.0}, {"date": "2025-11-06", "close": 2.6349, "volume": 33068.0}, {"date": "2025-11-07", "close": 2.74, "volume": 7587.0}, {"date": "2025-11-10", "close": 2.74, "volume": 22446.0}, {"date": "2025-11-11", "close": 2.69, "volume": 14066.0}, {"date": "2025-11-12", "close": 2.705, "volume": 23128.0}, {"date": "2025-11-13", "close": 2.36, "volume": 57604.0}, {"date": "2025-11-14", "close": 2.38, "volume": 45202.0}, {"date": "2025-11-17", "close": 2.385, "volume": 43441.0}, {"date": "2025-11-18", "close": 2.324, "volume": 32452.0}, {"date": "2025-11-19", "close": 2.43, "volume": 28195.0}, {"date": "2025-11-20", "close": 2.4, "volume": 40790.0}, {"date": "2025-11-21", "close": 2.41, "volume": 273987.0}, {"date": "2025-11-24", "close": 2.35, "volume": 103680.0}, {"date": "2025-11-25", "close": 2.38, "volume": 68033.0}, {"date": "2025-11-26", "close": 2.69, "volume": 97327.0}, {"date": "2025-11-28", "close": 2.795, "volume": 89380.0}, {"date": "2025-12-01", "close": 2.725, "volume": 128612.0}, {"date": "2025-12-02", "close": 2.51, "volume": 53866.0}, {"date": "2025-12-03", "close": 2.53, "volume": 49845.0}, {"date": "2025-12-04", "close": 2.57, "volume": 63276.0}, {"date": "2025-12-05", "close": 2.45, "volume": 48871.0}, {"date": "2025-12-08", "close": 2.3, "volume": 68925.0}, {"date": "2025-12-09", "close": 2.32, "volume": 77630.0}, {"date": "2025-12-10", "close": 2.25, "volume": 48621.0}, {"date": "2025-12-11", "close": 2.465, "volume": 47887.0}, {"date": "2025-12-12", "close": 2.34, "volume": 55598.0}, {"date": "2025-12-15", "close": 2.215, "volume": 48932.0}, {"date": "2025-12-16", "close": 2.24, "volume": 69043.0}, {"date": "2025-12-17", "close": 2.25, "volume": 59019.0}, {"date": "2025-12-18", "close": 2.44, "volume": 36367.0}, {"date": "2025-12-19", "close": 2.525, "volume": 75063.0}, {"date": "2025-12-22", "close": 2.56, "volume": 63292.0}, {"date": "2025-12-23", "close": 2.49, "volume": 52490.0}, {"date": "2025-12-24", "close": 2.44, "volume": 16174.0}, {"date": "2025-12-26", "close": 3.23, "volume": 3145972.0}, {"date": "2025-12-29", "close": 3.04, "volume": 1609432.0}, {"date": "2025-12-30", "close": 2.99, "volume": 325653.0}, {"date": "2025-12-31", "close": 2.96, "volume": 146679.0}, {"date": "2026-01-02", "close": 2.96, "volume": 127991.0}, {"date": "2026-01-05", "close": 3.02, "volume": 326128.0}, {"date": "2026-01-06", "close": 3.12, "volume": 242691.0}, {"date": "2026-01-07", "close": 3.09, "volume": 385975.0}, {"date": "2026-01-08", "close": 2.94, "volume": 125779.0}, {"date": "2026-01-09", "close": 2.88, "volume": 110890.0}, {"date": "2026-01-12", "close": 2.92, "volume": 208535.0}, {"date": "2026-01-13", "close": 2.93, "volume": 130369.0}, {"date": "2026-01-14", "close": 3.19, "volume": 245639.0}, {"date": "2026-01-15", "close": 3.93, "volume": 8844129.0}, {"date": "2026-01-16", "close": 4.07, "volume": 6832281.0}, {"date": "2026-01-20", "close": 4.86, "volume": 3592788.0}, {"date": "2026-01-21", "close": 5.14, "volume": 3157158.0}, {"date": "2026-01-22", "close": 4.57, "volume": 2490272.0}, {"date": "2026-01-23", "close": 4.65, "volume": 1238310.0}, {"date": "2026-01-26", "close": 4.93, "volume": 1399918.0}, {"date": "2026-01-27", "close": 4.86, "volume": 868835.0}, {"date": "2026-01-28", "close": 4.94, "volume": 700392.0}, {"date": "2026-01-29", "close": 4.62, "volume": 871458.0}, {"date": "2026-01-30", "close": 4.04, "volume": 1146947.0}, {"date": "2026-02-02", "close": 4.0, "volume": 774001.0}, {"date": "2026-02-03", "close": 4.42, "volume": 603286.0}, {"date": "2026-02-04", "close": 4.18, "volume": 584064.0}, {"date": "2026-02-05", "close": 3.64, "volume": 497923.0}, {"date": "2026-02-06", "close": 3.93, "volume": 532697.0}, {"date": "2026-02-09", "close": 4.31, "volume": 831785.0}, {"date": "2026-02-10", "close": 4.12, "volume": 586320.0}, {"date": "2026-02-11", "close": 3.8, "volume": 711084.0}, {"date": "2026-02-12", "close": 3.57, "volume": 550622.0}, {"date": "2026-02-13", "close": 3.72, "volume": 632170.0}, {"date": "2026-02-17", "close": 3.46, "volume": 709582.0}, {"date": "2026-02-18", "close": 3.34, "volume": 353261.0}, {"date": "2026-02-19", "close": 3.54, "volume": 591781.0}, {"date": "2026-02-20", "close": 3.44, "volume": 356994.0}, {"date": "2026-02-23", "close": 3.45, "volume": 287108.0}, {"date": "2026-02-24", "close": 3.67, "volume": 533760.0}, {"date": "2026-02-25", "close": 3.62, "volume": 404263.0}, {"date": "2026-02-26", "close": 3.98, "volume": 337686.0}, {"date": "2026-02-27", "close": 4.36, "volume": 578411.0}, {"date": "2026-03-02", "close": 4.12, "volume": 476938.0}, {"date": "2026-03-03", "close": 3.96, "volume": 314864.0}, {"date": "2026-03-04", "close": 4.05, "volume": 170488.0}, {"date": "2026-03-05", "close": 3.86, "volume": 258724.0}, {"date": "2026-03-06", "close": 3.62, "volume": 254429.0}, {"date": "2026-03-09", "close": 3.54, "volume": 369753.0}, {"date": "2026-03-10", "close": 3.76, "volume": 281200.0}, {"date": "2026-03-11", "close": 3.62, "volume": 222939.0}, {"date": "2026-03-12", "close": 3.52, "volume": 230265.0}, {"date": "2026-03-13", "close": 3.38, "volume": 296064.0}, {"date": "2026-03-16", "close": 3.3, "volume": 386010.0}, {"date": "2026-03-17", "close": 3.33, "volume": 270938.0}, {"date": "2026-03-18", "close": 3.05, "volume": 513245.0}, {"date": "2026-03-19", "close": 2.75, "volume": 494664.0}, {"date": "2026-03-20", "close": 2.53, "volume": 498203.0}, {"date": "2026-03-23", "close": 2.83, "volume": 415817.0}, {"date": "2026-03-24", "close": 2.78, "volume": 244681.0}, {"date": "2026-03-25", "close": 2.85, "volume": 175814.0}, {"date": "2026-03-26", "close": 2.77, "volume": 156974.0}, {"date": "2026-03-27", "close": 2.78, "volume": 126291.0}, {"date": "2026-03-30", "close": 2.64, "volume": 311568.0}, {"date": "2026-03-31", "close": 2.97, "volume": 172821.0}, {"date": "2026-04-01", "close": 3.16, "volume": 304372.0}, {"date": "2026-04-02", "close": 3.0, "volume": 131458.0}, {"date": "2026-04-06", "close": 2.89, "volume": 160927.0}, {"date": "2026-04-07", "close": 2.72, "volume": 167731.0}, {"date": "2026-04-08", "close": 2.87, "volume": 179473.0}, {"date": "2026-04-09", "close": 2.85, "volume": 125745.0}, {"date": "2026-04-10", "close": 2.76, "volume": 113929.0}, {"date": "2026-04-13", "close": 2.82, "volume": 120397.0}, {"date": "2026-04-14", "close": 2.96, "volume": 175945.0}, {"date": "2026-04-15", "close": 2.84, "volume": 251964.0}, {"date": "2026-04-16", "close": 2.8, "volume": 274276.0}, {"date": "2026-04-17", "close": 2.84, "volume": 209775.0}, {"date": "2026-04-20", "close": 2.77, "volume": 204299.0}, {"date": "2026-04-21", "close": 2.68, "volume": 158634.0}, {"date": "2026-04-22", "close": 2.67, "volume": 169390.0}, {"date": "2026-04-23", "close": 2.59, "volume": 245499.0}, {"date": "2026-04-24", "close": 2.62, "volume": 102256.0}, {"date": "2026-04-27", "close": 2.66, "volume": 190207.0}, {"date": "2026-04-28", "close": 2.58, "volume": 134328.0}, {"date": "2026-04-29", "close": 2.51, "volume": 245582.0}, {"date": "2026-04-30", "close": 2.69, "volume": 428117.0}, {"date": "2026-05-01", "close": 2.71, "volume": 143419.0}, {"date": "2026-05-04", "close": 2.69, "volume": 115538.0}, {"date": "2026-05-05", "close": 2.53, "volume": 193946.0}, {"date": "2026-05-06", "close": 2.51, "volume": 207332.0}, {"date": "2026-05-07", "close": 2.5, "volume": 190975.0}, {"date": "2026-05-08", "close": 2.53, "volume": 214086.0}, {"date": "2026-05-11", "close": 2.51, "volume": 299080.0}, {"date": "2026-05-12", "close": 2.67, "volume": 487311.0}, {"date": "2026-05-13", "close": 3.06, "volume": 1022988.0}, {"date": "2026-05-14", "close": 2.76, "volume": 373988.0}, {"date": "2026-05-15", "close": 2.5, "volume": 329035.0}, {"date": "2026-05-18", "close": 2.37, "volume": 311089.0}, {"date": "2026-05-19", "close": 2.38, "volume": 261714.0}, {"date": "2026-05-20", "close": 2.37, "volume": 264381.0}, {"date": "2026-05-21", "close": 2.36, "volume": 202131.0}, {"date": "2026-05-22", "close": 2.29, "volume": 406701.0}, {"date": "2026-05-26", "close": 2.33, "volume": 261943.0}, {"date": "2026-05-27", "close": 2.31, "volume": 196214.0}, {"date": "2026-05-28", "close": 2.39, "volume": 569519.0}, {"date": "2026-05-29", "close": 2.34, "volume": 146921.0}, {"date": "2026-06-01", "close": 2.35, "volume": 251904.0}, {"date": "2026-06-02", "close": 2.41, "volume": 271461.0}, {"date": "2026-06-03", "close": 2.3, "volume": 192857.0}, {"date": "2026-06-04", "close": 2.28, "volume": 120449.0}, {"date": "2026-06-05", "close": 2.08, "volume": 298235.0}, {"date": "2026-06-08", "close": 2.12, "volume": 122508.0}, {"date": "2026-06-09", "close": 1.97, "volume": 287515.0}, {"date": "2026-06-10", "close": 1.87, "volume": 203602.0}, {"date": "2026-06-11", "close": 2.01, "volume": 179206.0}, {"date": "2026-06-12", "close": 2.23, "volume": 284358.0}, {"date": "2026-06-15", "close": 2.25, "volume": 143263.0}, {"date": "2026-06-16", "close": 2.28, "volume": 190363.0}, {"date": "2026-06-17", "close": 2.18, "volume": 141721.0}, {"date": "2026-06-18", "close": 2.16, "volume": 151468.0}, {"date": "2026-06-22", "close": 2.31, "volume": 341071.0}, {"date": "2026-06-23", "close": 2.35, "volume": 385049.0}, {"date": "2026-06-24", "close": 2.17, "volume": 240276.0}, {"date": "2026-06-25", "close": 2.23, "volume": 15881880.0}, {"date": "2026-06-26", "close": 2.1, "volume": 24981940.0}, {"date": "2026-06-29", "close": 2.11, "volume": 3145074.0}, {"date": "2026-06-30", "close": 2.19, "volume": 1815683.0}, {"date": "2026-07-01", "close": 2.28, "volume": 1012700.0}, {"date": "2026-07-02", "close": 2.21, "volume": 926172.0}, {"date": "2026-07-06", "close": 2.42, "volume": 781741.0}, {"date": "2026-07-07", "close": 2.26, "volume": 748688.0}, {"date": "2026-07-08", "close": 2.29, "volume": 351722.0}, {"date": "2026-07-09", "close": 2.38, "volume": 303710.0}, {"date": "2026-07-10", "close": 2.27, "volume": 276514.0}, {"date": "2026-07-13", "close": 2.08, "volume": 563235.0}, {"date": "2026-07-14", "close": 2.15, "volume": 296261.0}, {"date": "2026-07-15", "close": 2.2, "volume": 340729.0}, {"date": "2026-07-16", "close": 2.02, "volume": 621504.0}, {"date": "2026-07-17", "close": 2.05, "volume": 292260.0}, {"date": "2026-07-20", "close": 2.03, "volume": 168789.0}, {"date": "2026-07-21", "close": 2.08, "volume": 220425.0}, {"date": "2026-07-22", "close": 2.15, "volume": 178549.0}, {"date": "2026-07-23", "close": 2.1, "volume": 186383.0}, {"date": "2026-07-24", "close": 2.02, "volume": 119891.0}, {"date": "2026-07-27", "close": 1.99, "volume": 362005.0}, {"date": "2026-07-28", "close": 1.96, "volume": 340026.0}, {"date": "2026-07-29", "close": 1.94, "volume": 290296.0}, {"date": "2026-07-30", "close": 2.04, "volume": 141846.0}, {"date": "2026-07-31", "close": 1.96, "volume": 154500.0}, {"date": "2026-08-03", "close": 1.99, "volume": 213879.0}, {"date": "2026-08-04", "close": 2.16, "volume": 254145.0}, {"date": "2026-08-05", "close": 2.31, "volume": 397568.0}, {"date": "2026-08-06", "close": 2.31, "volume": 254138.0}, {"date": "2026-08-07", "close": 2.39, "volume": 254706.0}, {"date": "2026-08-10", "close": 2.42, "volume": 162775.0}, {"date": "2026-08-11", "close": 2.39, "volume": 197302.0}, {"date": "2026-08-12", "close": 2.65, "volume": 2534749.0}, {"date": "2026-08-13", "close": 2.75, "volume": 702356.0}, {"date": "2026-08-14", "close": 2.73, "volume": 419173.0}, {"date": "2026-08-17", "close": 2.63, "volume": 292088.0}, {"date": "2026-08-18", "close": 2.42, "volume": 368450.0}, {"date": "2026-08-19", "close": 2.6, "volume": 475754.0}, {"date": "2026-08-20", "close": 2.46, "volume": 400641.0}, {"date": "2026-08-21", "close": 2.82, "volume": 961451.0}, {"date": "2026-08-24", "close": 2.85, "volume": 439101.0}, {"date": "2026-08-25", "close": 2.93, "volume": 495712.0}, {"date": "2026-08-26", "close": 2.89, "volume": 259910.0}, {"date": "2026-08-27", "close": 2.86, "volume": 246156.0}, {"date": "2026-08-28", "close": 3.06, "volume": 929126.0}, {"date": "2026-08-31", "close": 2.9, "volume": 318513.0}, {"date": "2026-09-01", "close": 2.81, "volume": 259240.0}, {"date": "2026-09-02", "close": 3.08, "volume": 363127.0}, {"date": "2026-09-03", "close": 3.12, "volume": 264895.0}, {"date": "2026-09-04", "close": 3.24, "volume": 439873.0}, {"date": "2026-09-08", "close": 3.23, "volume": 290315.0}, {"date": "2026-09-09", "close": 3.18, "volume": 248382.0}, {"date": "2026-09-10", "close": 2.98, "volume": 328279.0}, {"date": "2026-09-11", "close": 2.95, "volume": 256749.0}, {"date": "2026-09-14", "close": 2.83, "volume": 282459.0}, {"date": "2026-09-15", "close": 2.82, "volume": 234686.0}, {"date": "2026-09-16", "close": 2.8, "volume": 246419.0}, {"date": "2026-09-17", "close": 2.93, "volume": 133448.0}, {"date": "2026-09-18", "close": 2.93, "volume": 111362.0}, {"date": "2026-09-21", "close": 2.99, "volume": 229446.0}, {"date": "2026-09-22", "close": 3.12, "volume": 205072.0}, {"date": "2026-09-23", "close": 3.19, "volume": 195129.0}, {"date": "2026-09-24", "close": 2.92, "volume": 331529.0}, {"date": "2026-09-25", "close": 2.88, "volume": 303291.0}, {"date": "2026-09-28", "close": 2.67, "volume": 256406.0}, {"date": "2026-09-29", "close": 2.61, "volume": 246451.0}, {"date": "2026-09-30", "close": 2.56, "volume": 150352.0}, {"date": "2026-10-01", "close": 2.44, "volume": 197656.0}, {"date": "2026-10-02", "close": 2.44, "volume": 201187.0}, {"date": "2026-10-05", "close": 2.5, "volume": 194053.0}, {"date": "2026-10-06", "close": 2.44, "volume": 156772.0}, {"date": "2026-10-07", "close": 2.28, "volume": 635116.0}, {"date": "2026-10-08", "close": 2.1, "volume": 420539.0}], "refreshing": true}