{"ticker": "UCL", "overview": {"cik": "1775898", "ticker": "UCL", "name": "uCloudlink Group Inc.", "industry": "Communications Services, NEC", "country": "Spain", "sic": "4899", "announcements": [{"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090952", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090488", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087470", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001213900-26-066042", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055408", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035481", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-20", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-26-001506", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029977", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029969", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029965", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029955", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029948", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029941", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029929", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-029832", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-014570", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-001564", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-108473", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-099723", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-18", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-25-006005", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-075246", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-054028", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-046238", "price_sensitive": true}, {"form": "S-8", "date": "2025-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-045649", "price_sensitive": false}, {"form": "20-F", "date": "2025-03-27", "title": "ANNUAL REPORT", "accession": "0001013762-25-002946", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UCL", "has_prices": true, "as_of": "2026-09-23", "last": 0.3571, "prev_close": 0.363, "change": -0.005900000000000016, "change_pct": -0.016253443526170846, "session_volume": 896804.0, "vwap_5": 0.373603718971161, "vwap_20": 0.3803061006269077, "vwap_60": 0.6207129686781168, "vwap_250": 0.6465546449794571, "high_52w": 2.435, "low_52w": 0.3547, "avg_volume_20": 747614.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950103-26-016322", "src": "13DG", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "China International Capital Corp (International) Ltd", "who_key": "China International Capital Corp (International) Ltd", "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": "Communications Services, NEC", "country": "Spain", "headline": "China International Capital Corp (International) Ltd raises a passive stake in UCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1805356/0000950103-26-016322-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6701}, {"id": "0001213900-26-095964", "src": "INSIDERS", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "Chaohui Chen", "who_key": "Chen Chaohui", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "Spain", "headline": "CEO files routine paperwork on UCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840438/000121390026095964/0001213900-26-095964-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0001213900-26-095965", "src": "INSIDERS", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "Ying Kong", "who_key": "Kong Ying", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "Spain", "headline": "Director files routine paperwork on UCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114142/000121390026095965/0001213900-26-095965-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0001213900-26-095961", "src": "INSIDERS", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "Zhiping Peng", "who_key": "Peng Zhiping", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "Spain", "headline": "Director files routine paperwork on UCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840441/000121390026095961/0001213900-26-095961-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0001213900-26-095962", "src": "INSIDERS", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "Zhihui Gong", "who_key": "Gong Zhihui", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "Spain", "headline": "C-suite exec files routine paperwork on UCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113835/000121390026095962/0001213900-26-095962-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0001213900-26-095963", "src": "INSIDERS", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "Hope Ni", "who_key": "Ni Hope", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "Spain", "headline": "Director files routine paperwork on UCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775898/000121390026095963/0001213900-26-095963-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0001213900-26-095960", "src": "INSIDERS", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "Yimeng Shi", "who_key": "Shi Yimeng", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "Spain", "headline": "CFO files routine paperwork on UCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2107539/000121390026095960/0001213900-26-095960-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-016322", "src": "13DG", "ticker": "UCL", "cik": "1775898", "company": "uCloudlink Group Inc.", "company_raw": "uCloudlink Group Inc.", "who": "China International Capital Corp (International) Ltd", "who_key": "China International Capital Corp (International) Ltd", "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": "Communications Services, NEC", "country": "Spain", "headline": "China International Capital Corp (International) Ltd raises a passive stake in UCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1805356/0000950103-26-016322-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6701}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "uCloudlink Group Inc. - American Depositary Shares", "new_value": "uCloudlink Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001775898", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001775898", "applied": 1, "detected_at": "2026-10-28T09:29:10.040302"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090952", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090488", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087470", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001213900-26-066042", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055408", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035481", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-20", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-26-001506", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029977", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029969", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029965", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029955", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029948", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029941", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029929", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-029832", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-014570", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-001564", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-108473", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-099723", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-18", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-25-006005", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-075246", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-054028", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-046238", "price_sensitive": true}, {"form": "S-8", "date": "2025-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-045649", "price_sensitive": false}, {"form": "20-F", "date": "2025-03-27", "title": "ANNUAL REPORT", "accession": "0001013762-25-002946", "price_sensitive": true}], "performance": {"ticker": "UCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-10", "close": 17.24, "volume": 948337.0}, {"date": "2020-06-11", "close": 17.17, "volume": 263443.0}, {"date": "2020-06-12", "close": 16.53, "volume": 80032.0}, {"date": "2020-06-15", "close": 17.1399, "volume": 63622.0}, {"date": "2020-06-16", "close": 17.99, "volume": 66549.0}, {"date": "2020-06-17", "close": 17.9037, "volume": 14806.0}, {"date": "2020-06-18", "close": 16.33, "volume": 61656.0}, {"date": "2020-06-19", "close": 16.4, "volume": 23617.0}, {"date": "2020-06-22", "close": 16.74, "volume": 6333.0}, {"date": "2020-06-23", "close": 16.8427, "volume": 14882.0}, {"date": "2020-06-24", "close": 16.5678, "volume": 17861.0}, {"date": "2020-06-25", "close": 16.7499, "volume": 6160.0}, {"date": "2020-06-26", "close": 16.43, "volume": 7561.0}, {"date": "2020-06-29", "close": 16.6824, "volume": 13996.0}, {"date": "2020-06-30", "close": 16.475, "volume": 10544.0}, {"date": "2020-07-01", "close": 16.2499, "volume": 18233.0}, {"date": "2020-07-02", "close": 15.7912, "volume": 16806.0}, {"date": "2020-07-06", "close": 15.5124, "volume": 11252.0}, {"date": "2020-07-07", "close": 13.77, "volume": 26050.0}, {"date": "2020-07-08", "close": 13.875, "volume": 12960.0}, {"date": "2020-07-09", "close": 13.6001, "volume": 7746.0}, {"date": "2020-07-10", "close": 13.89, "volume": 10312.0}, {"date": "2020-07-13", "close": 14.4452, "volume": 10084.0}, {"date": "2020-07-14", "close": 14.55, "volume": 7627.0}, {"date": "2020-07-15", "close": 14.16, "volume": 6100.0}, {"date": "2020-07-16", "close": 13.89, "volume": 2745.0}, {"date": "2020-07-17", "close": 13.93, "volume": 3719.0}, {"date": "2020-07-20", "close": 13.83, "volume": 2168.0}, {"date": "2020-07-21", "close": 13.7519, "volume": 958.0}, {"date": "2020-07-22", "close": 13.19, "volume": 11322.0}, {"date": "2020-07-23", "close": 12.56, "volume": 2909.0}, {"date": "2020-07-24", "close": 13.0, "volume": 5974.0}, {"date": "2020-07-27", "close": 13.25, "volume": 3014.0}, {"date": "2020-07-28", "close": 12.5, "volume": 2170.0}, {"date": "2020-07-29", "close": 12.15, "volume": 2901.0}, {"date": "2020-07-30", "close": 12.6, "volume": 6423.0}, {"date": "2020-07-31", "close": 13.58, "volume": 7240.0}, {"date": "2020-08-03", "close": 13.3435, "volume": 2820.0}, {"date": "2020-08-04", "close": 13.97, "volume": 2228.0}, {"date": "2020-08-05", "close": 13.65, "volume": 880.0}, {"date": "2020-08-06", "close": 13.98, "volume": 3220.0}, {"date": "2020-08-07", "close": 13.11, "volume": 2635.0}, {"date": "2020-08-10", "close": 12.95, "volume": 3968.0}, {"date": "2020-08-11", "close": 12.8, "volume": 1243.0}, {"date": "2020-08-12", "close": 14.49, "volume": 75744.0}, {"date": "2020-08-13", "close": 13.35, "volume": 12017.0}, {"date": "2020-08-14", "close": 14.116, "volume": 4407.0}, {"date": "2020-08-17", "close": 14.0, "volume": 9499.0}, {"date": "2020-08-18", "close": 13.6948, "volume": 7123.0}, {"date": "2020-08-19", "close": 14.371, "volume": 3882.0}, {"date": "2020-08-20", "close": 13.85, "volume": 5361.0}, {"date": "2020-08-21", "close": 14.56, "volume": 1787.0}, {"date": "2020-08-24", "close": 14.22, "volume": 1863.0}, {"date": "2020-08-25", "close": 13.9799, "volume": 1454.0}, {"date": "2020-08-26", "close": 13.62, "volume": 4120.0}, {"date": "2020-08-27", "close": 13.54, "volume": 1247.0}, {"date": "2020-08-28", "close": 13.72, "volume": 1958.0}, {"date": "2020-08-31", "close": 14.5, "volume": 1899.0}, {"date": "2020-09-01", "close": 13.9881, "volume": 352.0}, {"date": "2020-09-02", "close": 13.99, "volume": 3141.0}, {"date": "2020-09-03", "close": 14.0, "volume": 570.0}, {"date": "2020-09-04", "close": 13.3, "volume": 1046.0}, {"date": "2020-09-08", "close": 13.06, "volume": 699.0}, {"date": "2020-09-09", "close": 13.0645, "volume": 1236.0}, {"date": "2020-09-10", "close": 13.5829, "volume": 632.0}, {"date": "2020-09-11", "close": 13.33, "volume": 1136.0}, {"date": "2020-09-14", "close": 13.28, "volume": 2620.0}, {"date": "2020-09-15", "close": 13.06, "volume": 976.0}, {"date": "2020-09-16", "close": 12.71, "volume": 1674.0}, {"date": "2020-09-17", "close": 12.71, "volume": null}, {"date": "2020-09-18", "close": 13.18, "volume": 1638.0}, {"date": "2020-09-21", "close": 13.1, "volume": 467.0}, {"date": "2020-09-22", "close": 12.7504, "volume": 3209.0}, {"date": "2020-09-23", "close": 13.075, "volume": 403.0}, {"date": "2020-09-24", "close": 13.3, "volume": 2339.0}, {"date": "2020-09-25", "close": 13.175, "volume": 428.0}, {"date": "2020-09-28", "close": 13.0, "volume": 768.0}, {"date": "2020-09-29", "close": 13.0773, "volume": 1165.0}, {"date": "2020-09-30", "close": 12.3928, "volume": 2529.0}, {"date": "2020-10-01", "close": 12.3928, "volume": null}, {"date": "2020-10-02", "close": 12.3928, "volume": null}, {"date": "2020-10-05", "close": 12.98, "volume": 681.0}, {"date": "2020-10-06", "close": 12.98, "volume": null}, {"date": "2020-10-07", "close": 12.745, "volume": 1217.0}, {"date": "2020-10-08", "close": 12.79, "volume": 715.0}, {"date": "2020-10-09", "close": 12.5, "volume": 2288.0}, {"date": "2020-10-12", "close": 12.99, "volume": 768.0}, {"date": "2020-10-13", "close": 12.99, "volume": null}, {"date": "2020-10-14", "close": 12.89, "volume": 963.0}, {"date": "2020-10-15", "close": 12.33, "volume": 427.0}, {"date": "2020-10-16", "close": 12.37, "volume": 215.0}, {"date": "2020-10-19", "close": 12.64, "volume": 293.0}, {"date": "2020-10-20", "close": 12.64, "volume": null}, {"date": "2020-10-21", "close": 12.65, "volume": 351.0}, {"date": "2020-10-22", "close": 12.11, "volume": 986.0}, {"date": "2020-10-23", "close": 12.465, "volume": 367.0}, {"date": "2020-10-26", "close": 12.1103, "volume": 880.0}, {"date": "2020-10-27", "close": 12.0, "volume": 653.0}, {"date": "2020-10-28", "close": 11.68, "volume": 570.0}, {"date": "2020-10-29", "close": 10.7, "volume": 1241.0}, {"date": "2020-10-30", "close": 10.7, "volume": null}, {"date": "2020-11-02", "close": 10.7, "volume": null}, {"date": "2020-11-03", "close": 10.0, "volume": 490.0}, {"date": "2020-11-04", "close": 10.0, "volume": 480.0}, {"date": "2020-11-05", "close": 9.1901, "volume": 539.0}, {"date": "2020-11-06", "close": 9.88, "volume": 3486.0}, {"date": "2020-11-09", "close": 9.88, "volume": 732.0}, {"date": "2020-11-10", "close": 9.88, "volume": null}, {"date": "2020-11-11", "close": 9.73, "volume": 323.0}, {"date": "2020-11-12", "close": 9.3, "volume": 1041.0}, {"date": "2020-11-13", "close": 9.675, "volume": 2211.0}, {"date": "2020-11-16", "close": 9.02, "volume": 727.0}, {"date": "2020-11-17", "close": 9.25, "volume": 771.0}, {"date": "2020-11-18", "close": 9.25, "volume": null}, {"date": "2020-11-19", "close": 9.0, "volume": 1189.0}, {"date": "2020-11-20", "close": 9.0, "volume": null}, {"date": "2020-11-23", "close": 9.8, "volume": 1335.0}, {"date": "2020-11-24", "close": 9.82, "volume": 35247.0}, {"date": "2020-11-25", "close": 9.41, "volume": 52451.0}, {"date": "2020-11-27", "close": 9.31, "volume": 35435.0}, {"date": "2020-11-30", "close": 13.0, "volume": 65731.0}, {"date": "2020-12-01", "close": 12.08, "volume": 44468.0}, {"date": "2020-12-02", "close": 11.23, "volume": 39605.0}, {"date": "2020-12-03", "close": 11.21, "volume": 37372.0}, {"date": "2020-12-04", "close": 11.51, "volume": 45014.0}, {"date": "2020-12-07", "close": 12.74, "volume": 38400.0}, {"date": "2020-12-08", "close": 12.1, "volume": 35479.0}, {"date": "2020-12-09", "close": 12.04, "volume": 50240.0}, {"date": "2020-12-10", "close": 12.63, "volume": 41394.0}, {"date": "2020-12-11", "close": 12.99, "volume": 34695.0}, {"date": "2020-12-14", "close": 12.6568, "volume": 37602.0}, {"date": "2020-12-15", "close": 12.65, "volume": 35565.0}, {"date": "2020-12-16", "close": 11.96, "volume": 34268.0}, {"date": "2020-12-17", "close": 12.45, "volume": 42307.0}, {"date": "2020-12-18", "close": 12.2, "volume": 34809.0}, {"date": "2020-12-21", "close": 12.2, "volume": 42210.0}, {"date": "2020-12-22", "close": 11.81, "volume": 51339.0}, {"date": "2020-12-23", "close": 9.61, "volume": 43705.0}, {"date": "2020-12-24", "close": 10.38, "volume": 17571.0}, {"date": "2020-12-28", "close": 10.52, "volume": 35373.0}, {"date": "2020-12-29", "close": 10.47, "volume": 42211.0}, {"date": "2020-12-30", "close": 10.36, "volume": 43898.0}, {"date": "2020-12-31", "close": 10.54, "volume": 38976.0}, {"date": "2021-01-04", "close": 11.0, "volume": 40204.0}, {"date": "2021-01-05", "close": 10.87, "volume": 40484.0}, {"date": "2021-01-06", "close": 10.69, "volume": 46788.0}, {"date": "2021-01-07", "close": 10.28, "volume": 49145.0}, {"date": "2021-01-08", "close": 10.79, "volume": 39947.0}, {"date": "2021-01-11", "close": 10.53, "volume": 40967.0}, {"date": "2021-01-12", "close": 10.4, "volume": 34420.0}, {"date": "2021-01-13", "close": 10.25, "volume": 34737.0}, {"date": "2021-01-14", "close": 10.405, "volume": 41612.0}, {"date": "2021-01-15", "close": 10.2999, "volume": 37286.0}, {"date": "2021-01-19", "close": 10.16, "volume": 23450.0}, {"date": "2021-01-20", "close": 10.11, "volume": 31734.0}, {"date": "2021-01-21", "close": 10.13, "volume": 31669.0}, {"date": "2021-01-22", "close": 10.38, "volume": 35899.0}, {"date": "2021-01-25", "close": 10.38, "volume": 33885.0}, {"date": "2021-01-26", "close": 10.62, "volume": 36234.0}, {"date": "2021-01-27", "close": 10.8, "volume": 38400.0}, {"date": "2021-01-28", "close": 10.61, "volume": 29873.0}, {"date": "2021-01-29", "close": 10.51, "volume": 29019.0}, {"date": "2021-02-01", "close": 10.3, "volume": 30743.0}, {"date": "2021-02-02", "close": 10.22, "volume": 32971.0}, {"date": "2021-02-03", "close": 10.4, "volume": 32274.0}, {"date": "2021-02-04", "close": 10.63, "volume": 22386.0}, {"date": "2021-02-05", "close": 10.6, "volume": 34897.0}, {"date": "2021-02-08", "close": 10.97, "volume": 17008.0}, {"date": "2021-02-09", "close": 10.89, "volume": 20372.0}, {"date": "2021-02-10", "close": 11.18, "volume": 9438.0}, {"date": "2021-02-11", "close": 12.02, "volume": 24265.0}, {"date": "2021-02-12", "close": 12.75, "volume": 126146.0}, {"date": "2021-02-16", "close": 13.0, "volume": 59125.0}, {"date": "2021-02-17", "close": 13.85, "volume": 21047.0}, {"date": "2021-02-18", "close": 13.22, "volume": 7101.0}, {"date": "2021-02-19", "close": 13.55, "volume": 7054.0}, {"date": "2021-02-22", "close": 12.99, "volume": 7306.0}, {"date": "2021-02-23", "close": 12.035, "volume": 11875.0}, {"date": "2021-02-24", "close": 12.01, "volume": 10585.0}, {"date": "2021-02-25", "close": 12.19, "volume": 4600.0}, {"date": "2021-02-26", "close": 11.8, "volume": 1545.0}, {"date": "2021-03-01", "close": 11.03, "volume": 2071.0}, {"date": "2021-03-02", "close": 11.36, "volume": 4103.0}, {"date": "2021-03-03", "close": 11.18, "volume": 2643.0}, {"date": "2021-03-04", "close": 10.9477, "volume": 3957.0}, {"date": "2021-03-05", "close": 10.4, "volume": 3581.0}, {"date": "2021-03-08", "close": 10.4, "volume": 3708.0}, {"date": "2021-03-09", "close": 10.75, "volume": 780.0}, {"date": "2021-03-10", "close": 11.17, "volume": 3399.0}, {"date": "2021-03-11", "close": 10.8, "volume": 12637.0}, {"date": "2021-03-12", "close": 10.4, "volume": 1209.0}, {"date": "2021-03-15", "close": 10.65, "volume": 4125.0}, {"date": "2021-03-16", "close": 10.6833, "volume": 658.0}, {"date": "2021-03-17", "close": 10.37, "volume": 2627.0}, {"date": "2021-03-18", "close": 10.49, "volume": 9466.0}, {"date": "2021-03-19", "close": 10.6, "volume": 1271.0}, {"date": "2021-03-22", "close": 10.11, "volume": 3236.0}, {"date": "2021-03-23", "close": 10.035, "volume": 38397.0}, {"date": "2021-03-24", "close": 10.06, "volume": 40778.0}, {"date": "2021-03-25", "close": 10.89, "volume": 28389.0}, {"date": "2021-03-26", "close": 12.1, "volume": 31531.0}, {"date": "2021-03-29", "close": 12.18, "volume": 13642.0}, {"date": "2021-03-30", "close": 11.54, "volume": 3537.0}, {"date": "2021-03-31", "close": 10.55, "volume": 19733.0}, {"date": "2021-04-01", "close": 10.9, "volume": 6854.0}, {"date": "2021-04-05", "close": 10.5691, "volume": 1573.0}, {"date": "2021-04-06", "close": 10.85, "volume": 391.0}, {"date": "2021-04-07", "close": 10.53, "volume": 4183.0}, {"date": "2021-04-08", "close": 10.49, "volume": 16234.0}, {"date": "2021-04-09", "close": 10.31, "volume": 899.0}, {"date": "2021-04-12", "close": 10.3, "volume": 2108.0}, {"date": "2021-04-13", "close": 10.3, "volume": 10853.0}, {"date": "2021-04-14", "close": 9.83, "volume": 3451.0}, {"date": "2021-04-15", "close": 10.45, "volume": 1565.0}, {"date": "2021-04-16", "close": 10.31, "volume": 666.0}, {"date": "2021-04-19", "close": 9.86, "volume": 7723.0}, {"date": "2021-04-20", "close": 9.973, "volume": 605.0}, {"date": "2021-04-21", "close": 10.1595, "volume": 689.0}, {"date": "2021-04-22", "close": 12.2, "volume": 58772.0}, {"date": "2021-04-23", "close": 13.29, "volume": 72053.0}, {"date": "2021-04-26", "close": 13.36, "volume": 43620.0}, {"date": "2021-04-27", "close": 12.0501, "volume": 21115.0}, {"date": "2021-04-28", "close": 12.68, "volume": 15832.0}, {"date": "2021-04-29", "close": 11.745, "volume": 10594.0}, {"date": "2021-04-30", "close": 10.65, "volume": 15785.0}, {"date": "2021-05-03", "close": 10.79, "volume": 4994.0}, {"date": "2021-05-04", "close": 10.6042, "volume": 1991.0}, {"date": "2021-05-05", "close": 10.6042, "volume": null}, {"date": "2021-05-06", "close": 10.7, "volume": 3276.0}, {"date": "2021-05-07", "close": 10.7, "volume": null}, {"date": "2021-05-10", "close": 12.99, "volume": 104391.0}, {"date": "2021-05-11", "close": 11.6, "volume": 16653.0}, {"date": "2021-05-12", "close": 11.045, "volume": 21725.0}, {"date": "2021-05-13", "close": 10.52, "volume": 26961.0}, {"date": "2021-05-14", "close": 10.6374, "volume": 13549.0}, {"date": "2021-05-17", "close": 11.4563, "volume": 1016.0}, {"date": "2021-05-18", "close": 11.0195, "volume": 2613.0}, {"date": "2021-05-19", "close": 10.5337, "volume": 752.0}, {"date": "2021-05-20", "close": 10.6, "volume": 1210.0}, {"date": "2021-05-21", "close": 10.9599, "volume": 1729.0}, {"date": "2021-05-24", "close": 11.1367, "volume": 4153.0}, {"date": "2021-05-25", "close": 10.4, "volume": 450108.0}, {"date": "2021-05-26", "close": 12.7, "volume": 98888.0}, {"date": "2021-05-27", "close": 11.88, "volume": 46649.0}, {"date": "2021-05-28", "close": 11.65, "volume": 24423.0}, {"date": "2021-06-01", "close": 11.0, "volume": 12055.0}, {"date": "2021-06-02", "close": 11.32, "volume": 5408.0}, {"date": "2021-06-03", "close": 11.3856, "volume": 1500.0}, {"date": "2021-06-04", "close": 11.5296, "volume": 2750.0}, {"date": "2021-06-07", "close": 11.3022, "volume": 7556.0}, {"date": "2021-06-08", "close": 10.97, "volume": 43452.0}, {"date": "2021-06-09", "close": 10.95, "volume": 12642.0}, {"date": "2021-06-10", "close": 10.99, "volume": 8374.0}, {"date": "2021-06-11", "close": 11.4255, "volume": 18586.0}, {"date": "2021-06-14", "close": 11.07, "volume": 7253.0}, {"date": "2021-06-15", "close": 11.18, "volume": 9699.0}, {"date": "2021-06-16", "close": 10.88, "volume": 17391.0}, {"date": "2021-06-17", "close": 10.9975, "volume": 9629.0}, {"date": "2021-06-18", "close": 10.8663, "volume": 1915.0}, {"date": "2021-06-21", "close": 10.99, "volume": 2480.0}, {"date": "2021-06-22", "close": 10.95, "volume": 3400.0}, {"date": "2021-06-23", "close": 10.81, "volume": 4671.0}, {"date": "2021-06-24", "close": 10.8, "volume": 1628.0}, {"date": "2021-06-25", "close": 10.8, "volume": 4319.0}, {"date": "2021-06-28", "close": 10.57, "volume": 3768.0}, {"date": "2021-06-29", "close": 10.51, "volume": 2987.0}, {"date": "2021-06-30", "close": 10.0, "volume": 46232.0}, {"date": "2021-07-01", "close": 10.1, "volume": 1279.0}, {"date": "2021-07-02", "close": 10.29, "volume": 5260.0}, {"date": "2021-07-06", "close": 9.685, "volume": 7027.0}, {"date": "2021-07-07", "close": 9.25, "volume": 18853.0}, {"date": "2021-07-08", "close": 9.67, "volume": 20609.0}, {"date": "2021-07-09", "close": 9.51, "volume": 26001.0}, {"date": "2021-07-12", "close": 9.6629, "volume": 13610.0}, {"date": "2021-07-13", "close": 9.4, "volume": 8091.0}, {"date": "2021-07-14", "close": 9.2, "volume": 4898.0}, {"date": "2021-07-15", "close": 9.0, "volume": 7212.0}, {"date": "2021-07-16", "close": 9.2376, "volume": 1213.0}, {"date": "2021-07-19", "close": 9.09, "volume": 81655.0}, {"date": "2021-07-20", "close": 9.34, "volume": 52238.0}, {"date": "2021-07-21", "close": 9.41, "volume": 108229.0}, {"date": "2021-07-22", "close": 8.9, "volume": 50038.0}, {"date": "2021-07-23", "close": 7.83, "volume": 57392.0}, {"date": "2021-07-26", "close": 7.52, "volume": 62578.0}, {"date": "2021-07-27", "close": 6.59, "volume": 72069.0}, {"date": "2021-07-28", "close": 7.2, "volume": 59339.0}, {"date": "2021-07-29", "close": 7.14, "volume": 80702.0}, {"date": "2021-07-30", "close": 7.29, "volume": 59795.0}, {"date": "2021-08-02", "close": 7.12, "volume": 57172.0}, {"date": "2021-08-03", "close": 7.3321, "volume": 76160.0}, {"date": "2021-08-04", "close": 7.05, "volume": 58628.0}, {"date": "2021-08-05", "close": 7.27, "volume": 52549.0}, {"date": "2021-08-06", "close": 7.65, "volume": 94124.0}, {"date": "2021-08-09", "close": 7.7, "volume": 116992.0}, {"date": "2021-08-10", "close": 7.48, "volume": 103913.0}, {"date": "2021-08-11", "close": 7.2, "volume": 103687.0}, {"date": "2021-08-12", "close": 6.89, "volume": 108824.0}, {"date": "2021-08-13", "close": 6.1801, "volume": 113307.0}, {"date": "2021-08-16", "close": 6.34, "volume": 125241.0}, {"date": "2021-08-17", "close": 6.52, "volume": 103553.0}, {"date": "2021-08-18", "close": 6.25, "volume": 161846.0}, {"date": "2021-08-19", "close": 6.0, "volume": 126192.0}, {"date": "2021-08-20", "close": 6.02, "volume": 115895.0}, {"date": "2021-08-23", "close": 6.27, "volume": 114601.0}, {"date": "2021-08-24", "close": 6.39, "volume": 112063.0}, {"date": "2021-08-25", "close": 6.76, "volume": 115819.0}, {"date": "2021-08-26", "close": 6.4, "volume": 167249.0}, {"date": "2021-08-27", "close": 6.36, "volume": 66295.0}, {"date": "2021-08-30", "close": 6.36, "volume": 104299.0}, {"date": "2021-08-31", "close": 6.71, "volume": 59081.0}, {"date": "2021-09-01", "close": 6.7, "volume": 99339.0}, {"date": "2021-09-02", "close": 7.34, "volume": 62502.0}, {"date": "2021-09-03", "close": 7.36, "volume": 65096.0}, {"date": "2021-09-07", "close": 7.39, "volume": 113837.0}, {"date": "2021-09-08", "close": 7.43, "volume": 139603.0}, {"date": "2021-09-09", "close": 7.6, "volume": 64012.0}, {"date": "2021-09-10", "close": 7.49, "volume": 83391.0}, {"date": "2021-09-13", "close": 7.3, "volume": 92848.0}, {"date": "2021-09-14", "close": 6.5, "volume": 101786.0}, {"date": "2021-09-15", "close": 6.27, "volume": 39421.0}, {"date": "2021-09-16", "close": 5.9, "volume": 89328.0}, {"date": "2021-09-17", "close": 5.39, "volume": 81960.0}, {"date": "2021-09-20", "close": 6.15, "volume": 2502174.0}, {"date": "2021-09-21", "close": 5.08, "volume": 215236.0}, {"date": "2021-09-22", "close": 5.11, "volume": 58392.0}, {"date": "2021-09-23", "close": 4.83, "volume": 47050.0}, {"date": "2021-09-24", "close": 4.97, "volume": 76250.0}, {"date": "2021-09-27", "close": 4.83, "volume": 49831.0}, {"date": "2021-09-28", "close": 4.55, "volume": 77351.0}, {"date": "2021-09-29", "close": 4.01, "volume": 74986.0}, {"date": "2021-09-30", "close": 4.35, "volume": 45687.0}, {"date": "2021-10-01", "close": 4.63, "volume": 39067.0}, {"date": "2021-10-04", "close": 4.54, "volume": 37071.0}, {"date": "2021-10-05", "close": 4.33, "volume": 53243.0}, {"date": "2021-10-06", "close": 4.22, "volume": 36709.0}, {"date": "2021-10-07", "close": 4.49, "volume": 36446.0}, {"date": "2021-10-08", "close": 4.25, "volume": 25284.0}, {"date": "2021-10-11", "close": 4.09, "volume": 23930.0}, {"date": "2021-10-12", "close": 3.84, "volume": 21470.0}, {"date": "2021-10-13", "close": 3.97, "volume": 22674.0}, {"date": "2021-10-14", "close": 3.85, "volume": 22453.0}, {"date": "2021-10-15", "close": 3.97, "volume": 126096.0}, {"date": "2021-10-18", "close": 3.88, "volume": 153800.0}, {"date": "2021-10-19", "close": 3.79, "volume": 48117.0}, {"date": "2021-10-20", "close": 3.71, "volume": 21579.0}, {"date": "2021-10-21", "close": 3.12, "volume": 1502095.0}, {"date": "2021-10-22", "close": 2.76, "volume": 170972.0}, {"date": "2021-10-25", "close": 2.94, "volume": 132011.0}, {"date": "2021-10-26", "close": 2.95, "volume": 57891.0}, {"date": "2021-10-27", "close": 3.0, "volume": 74385.0}, {"date": "2021-10-28", "close": 3.18, "volume": 247583.0}, {"date": "2021-10-29", "close": 3.13, "volume": 154549.0}, {"date": "2021-11-01", "close": 3.17, "volume": 62912.0}, {"date": "2021-11-02", "close": 3.0, "volume": 28097.0}, {"date": "2021-11-03", "close": 3.05, "volume": 41517.0}, {"date": "2021-11-04", "close": 2.96, "volume": 11215.0}, {"date": "2021-11-05", "close": 2.77, "volume": 39499.0}, {"date": "2021-11-08", "close": 2.98, "volume": 41293.0}, {"date": "2021-11-09", "close": 2.91, "volume": 16839.0}, {"date": "2021-11-10", "close": 2.88, "volume": 44617.0}, {"date": "2021-11-11", "close": 2.79, "volume": 19816.0}, {"date": "2021-11-12", "close": 2.84, "volume": 35350.0}, {"date": "2021-11-15", "close": 2.97, "volume": 55398.0}, {"date": "2021-11-16", "close": 2.92, "volume": 47835.0}, {"date": "2021-11-17", "close": 2.8, "volume": 51774.0}, {"date": "2021-11-18", "close": 2.51, "volume": 68529.0}, {"date": "2021-11-19", "close": 2.75, "volume": 43756.0}, {"date": "2021-11-22", "close": 2.68, "volume": 33292.0}, {"date": "2021-11-23", "close": 2.83, "volume": 56505.0}, {"date": "2021-11-24", "close": 2.89, "volume": 74548.0}, {"date": "2021-11-26", "close": 2.81, "volume": 58754.0}, {"date": "2021-11-29", "close": 2.48, "volume": 65981.0}, {"date": "2021-11-30", "close": 2.66, "volume": 58500.0}, {"date": "2021-12-01", "close": 2.66, "volume": 49664.0}, {"date": "2021-12-02", "close": 2.4, "volume": 62360.0}, {"date": "2021-12-03", "close": 2.8, "volume": 2263047.0}, {"date": "2021-12-06", "close": 2.31, "volume": 197522.0}, {"date": "2021-12-07", "close": 2.36, "volume": 211854.0}, {"date": "2021-12-08", "close": 2.5985, "volume": 65394.0}, {"date": "2021-12-09", "close": 2.7, "volume": 60110.0}, {"date": "2021-12-10", "close": 2.67, "volume": 60145.0}, {"date": "2021-12-13", "close": 2.61, "volume": 55077.0}, {"date": "2021-12-14", "close": 2.49, "volume": 63433.0}, {"date": "2021-12-15", "close": 2.295, "volume": 102288.0}, {"date": "2021-12-16", "close": 2.48, "volume": 119482.0}, {"date": "2021-12-17", "close": 2.47, "volume": 122167.0}, {"date": "2021-12-20", "close": 2.67, "volume": 202607.0}, {"date": "2021-12-21", "close": 2.81, "volume": 166452.0}, {"date": "2021-12-22", "close": 3.03, "volume": 173110.0}, {"date": "2021-12-23", "close": 3.3, "volume": 402279.0}, {"date": "2021-12-27", "close": 3.51, "volume": 192470.0}, {"date": "2021-12-28", "close": 3.81, "volume": 199887.0}, {"date": "2021-12-29", "close": 4.4, "volume": 155561.0}, {"date": "2021-12-30", "close": 5.1, "volume": 370011.0}, {"date": "2021-12-31", "close": 6.59, "volume": 627275.0}, {"date": "2022-01-03", "close": 3.8, "volume": 923408.0}, {"date": "2022-01-04", "close": 3.1, "volume": 478344.0}, {"date": "2022-01-05", "close": 2.84, "volume": 329329.0}, {"date": "2022-01-06", "close": 2.41, "volume": 165466.0}, {"date": "2022-01-07", "close": 2.25, "volume": 133012.0}, {"date": "2022-01-10", "close": 2.1, "volume": 125452.0}, {"date": "2022-01-11", "close": 2.2, "volume": 108785.0}, {"date": "2022-01-12", "close": 2.3, "volume": 106259.0}, {"date": "2022-01-13", "close": 2.11, "volume": 79707.0}, {"date": "2022-01-14", "close": 2.19, "volume": 52885.0}, {"date": "2022-01-18", "close": 2.04, "volume": 56817.0}, {"date": "2022-01-19", "close": 2.09, "volume": 67686.0}, {"date": "2022-01-20", "close": 2.11, "volume": 104437.0}, {"date": "2022-01-21", "close": 1.98, "volume": 117570.0}, {"date": "2022-01-24", "close": 1.85, "volume": 53423.0}, {"date": "2022-01-25", "close": 1.9, "volume": 150541.0}, {"date": "2022-01-26", "close": 1.93, "volume": 54257.0}, {"date": "2022-01-27", "close": 1.76, "volume": 51416.0}, {"date": "2022-01-28", "close": 1.64, "volume": 66352.0}, {"date": "2022-01-31", "close": 1.83, "volume": 219442.0}, {"date": "2022-02-01", "close": 1.84, "volume": 59237.0}, {"date": "2022-02-02", "close": 1.81, "volume": 58081.0}, {"date": "2022-02-03", "close": 1.74, "volume": 59694.0}, {"date": "2022-02-04", "close": 1.55, "volume": 134733.0}, {"date": "2022-02-07", "close": 1.465, "volume": 960210.0}, {"date": "2022-02-08", "close": 2.03, "volume": 10773610.0}, {"date": "2022-02-09", "close": 1.87, "volume": 937940.0}, {"date": "2022-02-10", "close": 1.72, "volume": 321693.0}, {"date": "2022-02-11", "close": 1.72, "volume": 147264.0}, {"date": "2022-02-14", "close": 1.76, "volume": 95602.0}, {"date": "2022-02-15", "close": 1.77, "volume": 57715.0}, {"date": "2022-02-16", "close": 1.7324, "volume": 68311.0}, {"date": "2022-02-17", "close": 1.74, "volume": 60822.0}, {"date": "2022-02-18", "close": 1.71, "volume": 48097.0}, {"date": "2022-02-22", "close": 1.7, "volume": 27634.0}, {"date": "2022-02-23", "close": 1.65, "volume": 21085.0}, {"date": "2022-02-24", "close": 1.61, "volume": 81509.0}, {"date": "2022-02-25", "close": 1.65, "volume": 17898.0}, {"date": "2022-02-28", "close": 1.67, "volume": 18001.0}, {"date": "2022-03-01", "close": 1.65, "volume": 28530.0}, {"date": "2022-03-02", "close": 1.73, "volume": 23187.0}, {"date": "2022-03-03", "close": 1.7, "volume": 21366.0}, {"date": "2022-03-04", "close": 1.61, "volume": 14111.0}, {"date": "2022-03-07", "close": 1.465, "volume": 56137.0}, {"date": "2022-03-08", "close": 1.5, "volume": 15929.0}, {"date": "2022-03-09", "close": 1.59, "volume": 40753.0}, {"date": "2022-03-10", "close": 1.59, "volume": 22433.0}, {"date": "2022-03-11", "close": 1.54, "volume": 29527.0}, {"date": "2022-03-14", "close": 1.54, "volume": 23009.0}, {"date": "2022-03-15", "close": 1.54, "volume": 37013.0}, {"date": "2022-03-16", "close": 1.6, "volume": 25801.0}, {"date": "2022-03-17", "close": 1.6, "volume": 12610.0}, {"date": "2022-03-18", "close": 1.63, "volume": 19424.0}, {"date": "2022-03-21", "close": 1.61, "volume": 26136.0}, {"date": "2022-03-22", "close": 1.73, "volume": 27464.0}, {"date": "2022-03-23", "close": 1.66, "volume": 19294.0}, {"date": "2022-03-24", "close": 1.97, "volume": 2058465.0}, {"date": "2022-03-25", "close": 1.96, "volume": 725425.0}, {"date": "2022-03-28", "close": 1.91, "volume": 82773.0}, {"date": "2022-03-29", "close": 1.7833, "volume": 85012.0}, {"date": "2022-03-30", "close": 1.89, "volume": 30609.0}, {"date": "2022-03-31", "close": 1.76, "volume": 29320.0}, {"date": "2022-04-01", "close": 1.81, "volume": 24658.0}, {"date": "2022-04-04", "close": 1.74, "volume": 73573.0}, {"date": "2022-04-05", "close": 1.73, "volume": 15099.0}, {"date": "2022-04-06", "close": 1.67, "volume": 13423.0}, {"date": "2022-04-07", "close": 1.62, "volume": 14385.0}, {"date": "2022-04-08", "close": 1.6, "volume": 13520.0}, {"date": "2022-04-11", "close": 1.48, "volume": 19782.0}, {"date": "2022-04-12", "close": 1.54, "volume": 14419.0}, {"date": "2022-04-13", "close": 1.49, "volume": 14013.0}, {"date": "2022-04-14", "close": 1.44, "volume": 38464.0}, {"date": "2022-04-18", "close": 1.48, "volume": 14606.0}, {"date": "2022-04-19", "close": 1.49, "volume": 19041.0}, {"date": "2022-04-20", "close": 1.5, "volume": 11396.0}, {"date": "2022-04-21", "close": 1.4, "volume": 14787.0}, {"date": "2022-04-22", "close": 1.43, "volume": 23630.0}, {"date": "2022-04-25", "close": 1.26, "volume": 40209.0}, {"date": "2022-04-26", "close": 1.12, "volume": 36394.0}, {"date": "2022-04-27", "close": 1.1401, "volume": 19587.0}, {"date": "2022-04-28", "close": 1.11, "volume": 34096.0}, {"date": "2022-04-29", "close": 1.11, "volume": 45173.0}, {"date": "2022-05-02", "close": 1.04, "volume": 17984.0}, {"date": "2022-05-03", "close": 1.04, "volume": 3156.0}, {"date": "2022-05-04", "close": 1.13, "volume": 10465.0}, {"date": "2022-05-05", "close": 1.1, "volume": 29604.0}, {"date": "2022-05-06", "close": 1.03, "volume": 31411.0}, {"date": "2022-05-09", "close": 0.9301, "volume": 15594.0}, {"date": "2022-05-10", "close": 0.85, "volume": 28112.0}, {"date": "2022-05-11", "close": 0.799, "volume": 29981.0}, {"date": "2022-05-12", "close": 0.86, "volume": 17413.0}, {"date": "2022-05-13", "close": 0.8701, "volume": 23011.0}, {"date": "2022-05-16", "close": 0.93, "volume": 10230.0}, {"date": "2022-05-17", "close": 0.998, "volume": 6490.0}, {"date": "2022-05-18", "close": 1.0128, "volume": 5469.0}, {"date": "2022-05-19", "close": 1.12, "volume": 46989.0}, {"date": "2022-05-20", "close": 1.09, "volume": 10707.0}, {"date": "2022-05-23", "close": 1.1, "volume": 45766.0}, {"date": "2022-05-24", "close": 1.07, "volume": 34385.0}, {"date": "2022-05-25", "close": 1.15, "volume": 3855.0}, {"date": "2022-05-26", "close": 1.165, "volume": 18243.0}, {"date": "2022-05-27", "close": 1.17, "volume": 16118.0}, {"date": "2022-05-31", "close": 1.16, "volume": 13990.0}, {"date": "2022-06-01", "close": 1.15, "volume": 14052.0}, {"date": "2022-06-02", "close": 1.135, "volume": 4363.0}, {"date": "2022-06-03", "close": 1.14, "volume": 10606.0}, {"date": "2022-06-06", "close": 1.08, "volume": 17888.0}, {"date": "2022-06-07", "close": 1.06, "volume": 42048.0}, {"date": "2022-06-08", "close": 1.1, "volume": 31976.0}, {"date": "2022-06-09", "close": 1.13, "volume": 20959.0}, {"date": "2022-06-10", "close": 1.15, "volume": 31209.0}, {"date": "2022-06-13", "close": 1.04, "volume": 36035.0}, {"date": "2022-06-14", "close": 1.01, "volume": 28917.0}, {"date": "2022-06-15", "close": 1.01, "volume": 9907.0}, {"date": "2022-06-16", "close": 0.95, "volume": 8025.0}, {"date": "2022-06-17", "close": 0.9898, "volume": 15372.0}, {"date": "2022-06-21", "close": 1.0, "volume": 6181.0}, {"date": "2022-06-22", "close": 1.08, "volume": 3369.0}, {"date": "2022-06-23", "close": 1.05, "volume": 119062.0}, {"date": "2022-06-24", "close": 1.07, "volume": 19226.0}, {"date": "2022-06-27", "close": 1.0536, "volume": 7408.0}, {"date": "2022-06-28", "close": 1.13, "volume": 41599.0}, {"date": "2022-06-29", "close": 1.17, "volume": 6781.0}, {"date": "2022-06-30", "close": 1.13, "volume": 7420.0}, {"date": "2022-07-01", "close": 1.1899, "volume": 26798.0}, {"date": "2022-07-05", "close": 1.245, "volume": 23435.0}, {"date": "2022-07-06", "close": 1.38, "volume": 21154.0}, {"date": "2022-07-07", "close": 1.46, "volume": 52249.0}, {"date": "2022-07-08", "close": 1.3, "volume": 93765.0}, {"date": "2022-07-11", "close": 1.2, "volume": 54818.0}, {"date": "2022-07-12", "close": 1.2, "volume": 59852.0}, {"date": "2022-07-13", "close": 1.19, "volume": 64110.0}, {"date": "2022-07-14", "close": 1.18, "volume": 40786.0}, {"date": "2022-07-15", "close": 1.12, "volume": 20992.0}, {"date": "2022-07-18", "close": 1.203, "volume": 21801.0}, {"date": "2022-07-19", "close": 1.19, "volume": 72724.0}, {"date": "2022-07-20", "close": 1.18, "volume": 34178.0}, {"date": "2022-07-21", "close": 1.15, "volume": 43646.0}, {"date": "2022-07-22", "close": 1.0744, "volume": 43752.0}, {"date": "2022-07-25", "close": 1.03, "volume": 203619.0}, {"date": "2022-07-26", "close": 1.02, "volume": 108854.0}, {"date": "2022-07-27", "close": 1.01, "volume": 68294.0}, {"date": "2022-07-28", "close": 0.8888, "volume": 129271.0}, {"date": "2022-07-29", "close": 0.9497, "volume": 36440.0}, {"date": "2022-08-01", "close": 0.95, "volume": 20045.0}, {"date": "2022-08-02", "close": 0.92, "volume": 160129.0}, {"date": "2022-08-03", "close": 0.9002, "volume": 133536.0}, {"date": "2022-08-04", "close": 0.868, "volume": 155880.0}, {"date": "2022-08-05", "close": 0.8815, "volume": 186445.0}, {"date": "2022-08-08", "close": 0.9229, "volume": 102155.0}, {"date": "2022-08-09", "close": 0.8098, "volume": 148806.0}, {"date": "2022-08-10", "close": 0.81, "volume": 96142.0}, {"date": "2022-08-11", "close": 0.7563, "volume": 60682.0}, {"date": "2022-08-12", "close": 0.82, "volume": 24539.0}, {"date": "2022-08-15", "close": 0.7425, "volume": 82614.0}, {"date": "2022-08-16", "close": 0.69, "volume": 162175.0}, {"date": "2022-08-17", "close": 0.7341, "volume": 49430.0}, {"date": "2022-08-18", "close": 0.7078, "volume": 17710.0}, {"date": "2022-08-19", "close": 0.691, "volume": 89064.0}, {"date": "2022-08-22", "close": 0.62, "volume": 136813.0}, {"date": "2022-08-23", "close": 0.62, "volume": 415612.0}, {"date": "2022-08-24", "close": 0.62, "volume": 332149.0}, {"date": "2022-08-25", "close": 0.6473, "volume": 154767.0}, {"date": "2022-08-26", "close": 0.6072, "volume": 291362.0}, {"date": "2022-08-29", "close": 0.5831, "volume": 231171.0}, {"date": "2022-08-30", "close": 0.603, "volume": 25193.0}, {"date": "2022-08-31", "close": 0.58, "volume": 201810.0}, {"date": "2022-09-01", "close": 0.54, "volume": 228080.0}, {"date": "2022-09-02", "close": 0.5493, "volume": 154496.0}, {"date": "2022-09-06", "close": 0.5919, "volume": 36847.0}, {"date": "2022-09-07", "close": 0.538, "volume": 225078.0}, {"date": "2022-09-08", "close": 0.54, "volume": 249481.0}, {"date": "2022-09-09", "close": 0.5899, "volume": 32462.0}, {"date": "2022-09-12", "close": 0.6283, "volume": 78784.0}, {"date": "2022-09-13", "close": 0.623, "volume": 9473.0}, {"date": "2022-09-14", "close": 0.5699, "volume": 469497.0}, {"date": "2022-09-15", "close": 0.5306, "volume": 419771.0}, {"date": "2022-09-16", "close": 0.55, "volume": 964329.0}, {"date": "2022-09-19", "close": 0.5996, "volume": 60178.0}, {"date": "2022-09-20", "close": 0.5872, "volume": 1446976.0}, {"date": "2022-09-21", "close": 0.5742, "volume": 347909.0}, {"date": "2022-09-22", "close": 0.58, "volume": 28681.0}, {"date": "2022-09-23", "close": 0.6024, "volume": 36408.0}, {"date": "2022-09-26", "close": 0.535, "volume": 418883.0}, {"date": "2022-09-27", "close": 0.6063, "volume": 618400.0}, {"date": "2022-09-28", "close": 0.5579, "volume": 354576.0}, {"date": "2022-09-29", "close": 0.5447, "volume": 361902.0}, {"date": "2022-09-30", "close": 0.564, "volume": 266153.0}, {"date": "2022-10-03", "close": 0.5823, "volume": 60992.0}, {"date": "2022-10-04", "close": 0.5988, "volume": 61599.0}, {"date": "2022-10-05", "close": 0.6353, "volume": 18133.0}, {"date": "2022-10-06", "close": 0.55, "volume": 317125.0}, {"date": "2022-10-07", "close": 0.5399, "volume": 384050.0}, {"date": "2022-10-10", "close": 0.4899, "volume": 138565.0}, {"date": "2022-10-11", "close": 0.5187, "volume": 164686.0}, {"date": "2022-10-12", "close": 0.494, "volume": 127102.0}, {"date": "2022-10-13", "close": 0.5643, "volume": 50916.0}, {"date": "2022-10-14", "close": 0.5833, "volume": 21529.0}, {"date": "2022-10-17", "close": 0.596, "volume": 57585.0}, {"date": "2022-10-18", "close": 0.5607, "volume": 224839.0}, {"date": "2022-10-19", "close": 0.5861, "volume": 13907.0}, {"date": "2022-10-20", "close": 0.5974, "volume": 188022.0}, {"date": "2022-10-21", "close": 0.69, "volume": 253998.0}, {"date": "2022-10-24", "close": 0.807, "volume": 119916.0}, {"date": "2022-10-25", "close": 0.917, "volume": 163498.0}, {"date": "2022-10-26", "close": 0.852, "volume": 225777.0}, {"date": "2022-10-27", "close": 0.8398, "volume": 124992.0}, {"date": "2022-10-28", "close": 0.8873, "volume": 25333.0}, {"date": "2022-10-31", "close": 0.7928, "volume": 158428.0}, {"date": "2022-11-01", "close": 0.7843, "volume": 268165.0}, {"date": "2022-11-02", "close": 0.8435, "volume": 63839.0}, {"date": "2022-11-03", "close": 0.8415, "volume": 32300.0}, {"date": "2022-11-04", "close": 0.9, "volume": 42279.0}, {"date": "2022-11-07", "close": 0.96, "volume": 25545.0}, {"date": "2022-11-08", "close": 1.02, "volume": 59831.0}, {"date": "2022-11-09", "close": 1.13, "volume": 54545.0}, {"date": "2022-11-10", "close": 1.3, "volume": 101281.0}, {"date": "2022-11-11", "close": 1.9, "volume": 1219206.0}, {"date": "2022-11-14", "close": 1.96, "volume": 288623.0}, {"date": "2022-11-15", "close": 2.07, "volume": 206731.0}, {"date": "2022-11-16", "close": 1.92, "volume": 61635.0}, {"date": "2022-11-17", "close": 2.24, "volume": 425141.0}, {"date": "2022-11-18", "close": 2.65, "volume": 4701050.0}, {"date": "2022-11-21", "close": 3.47, "volume": 2998248.0}, {"date": "2022-11-22", "close": 3.59, "volume": 808698.0}, {"date": "2022-11-23", "close": 3.47, "volume": 439344.0}, {"date": "2022-11-25", "close": 3.39, "volume": 107504.0}, {"date": "2022-11-28", "close": 3.22, "volume": 277448.0}, {"date": "2022-11-29", "close": 3.91, "volume": 402672.0}, {"date": "2022-11-30", "close": 3.82, "volume": 368018.0}, {"date": "2022-12-01", "close": 3.79, "volume": 173912.0}, {"date": "2022-12-02", "close": 3.76, "volume": 53338.0}, {"date": "2022-12-05", "close": 3.45, "volume": 106369.0}, {"date": "2022-12-06", "close": 3.46, "volume": 170810.0}, {"date": "2022-12-07", "close": 3.57, "volume": 53141.0}, {"date": "2022-12-08", "close": 3.59, "volume": 161316.0}, {"date": "2022-12-09", "close": 3.55, "volume": 52242.0}, {"date": "2022-12-12", "close": 3.7, "volume": 59962.0}, {"date": "2022-12-13", "close": 3.8, "volume": 66515.0}, {"date": "2022-12-14", "close": 3.9, "volume": 135372.0}, {"date": "2022-12-15", "close": 4.55, "volume": 260140.0}, {"date": "2022-12-16", "close": 4.33, "volume": 52768.0}, {"date": "2022-12-19", "close": 3.93, "volume": 56290.0}, {"date": "2022-12-20", "close": 4.15, "volume": 26675.0}, {"date": "2022-12-21", "close": 4.02, "volume": 26380.0}, {"date": "2022-12-22", "close": 3.75, "volume": 58722.0}, {"date": "2022-12-23", "close": 3.97, "volume": 34748.0}, {"date": "2022-12-27", "close": 3.6, "volume": 39854.0}, {"date": "2022-12-28", "close": 3.08, "volume": 142979.0}, {"date": "2022-12-29", "close": 2.99, "volume": 116567.0}, {"date": "2022-12-30", "close": 3.34, "volume": 48055.0}, {"date": "2023-01-03", "close": 3.185, "volume": 55430.0}, {"date": "2023-01-04", "close": 3.14, "volume": 19412.0}, {"date": "2023-01-05", "close": 3.45, "volume": 87362.0}, {"date": "2023-01-06", "close": 3.64, "volume": 14462.0}, {"date": "2023-01-09", "close": 3.6, "volume": 22716.0}, {"date": "2023-01-10", "close": 3.23, "volume": 42851.0}, {"date": "2023-01-11", "close": 3.4, "volume": 4923.0}, {"date": "2023-01-12", "close": 3.57, "volume": 24612.0}, {"date": "2023-01-13", "close": 3.56, "volume": 10526.0}, {"date": "2023-01-17", "close": 3.61, "volume": 50974.0}, {"date": "2023-01-18", "close": 3.98, "volume": 119074.0}, {"date": "2023-01-19", "close": 4.35, "volume": 118704.0}, {"date": "2023-01-20", "close": 4.77, "volume": 133152.0}, {"date": "2023-01-23", "close": 4.94, "volume": 116839.0}, {"date": "2023-01-24", "close": 5.8, "volume": 107419.0}, {"date": "2023-01-25", "close": 5.35, "volume": 200182.0}, {"date": "2023-01-26", "close": 5.26, "volume": 57564.0}, {"date": "2023-01-27", "close": 5.42, "volume": 36571.0}, {"date": "2023-01-30", "close": 5.6, "volume": 66740.0}, {"date": "2023-01-31", "close": 5.7, "volume": 29988.0}, {"date": "2023-02-01", "close": 5.74, "volume": 106165.0}, {"date": "2023-02-02", "close": 5.96, "volume": 70836.0}, {"date": "2023-02-03", "close": 5.3, "volume": 118673.0}, {"date": "2023-02-06", "close": 4.85, "volume": 91642.0}, {"date": "2023-02-07", "close": 4.925, "volume": 30881.0}, {"date": "2023-02-08", "close": 4.95, "volume": 73112.0}, {"date": "2023-02-09", "close": 4.65, "volume": 78794.0}, {"date": "2023-02-10", "close": 4.84, "volume": 63297.0}, {"date": "2023-02-13", "close": 5.2, "volume": 67953.0}, {"date": "2023-02-14", "close": 4.91, "volume": 59752.0}, {"date": "2023-02-15", "close": 5.23, "volume": 105044.0}, {"date": "2023-02-16", "close": 4.68, "volume": 72417.0}, {"date": "2023-02-17", "close": 4.66, "volume": 37642.0}, {"date": "2023-02-21", "close": 5.08, "volume": 24402.0}, {"date": "2023-02-22", "close": 4.77, "volume": 42952.0}, {"date": "2023-02-23", "close": 5.1, "volume": 46445.0}, {"date": "2023-02-24", "close": 4.81, "volume": 2658.0}, {"date": "2023-02-27", "close": 4.77, "volume": 6507.0}, {"date": "2023-02-28", "close": 4.36, "volume": 62049.0}, {"date": "2023-03-01", "close": 4.53, "volume": 14842.0}, {"date": "2023-03-02", "close": 4.13, "volume": 28649.0}, {"date": "2023-03-03", "close": 4.23, "volume": 17139.0}, {"date": "2023-03-06", "close": 4.36, "volume": 53488.0}, {"date": "2023-03-07", "close": 4.02, "volume": 61119.0}, {"date": "2023-03-08", "close": 3.9, "volume": 74187.0}, {"date": "2023-03-09", "close": 3.8, "volume": 16646.0}, {"date": "2023-03-10", "close": 4.25, "volume": 64101.0}, {"date": "2023-03-13", "close": 4.06, "volume": 68433.0}, {"date": "2023-03-14", "close": 4.07, "volume": 42523.0}, {"date": "2023-03-15", "close": 4.15, "volume": 122285.0}, {"date": "2023-03-16", "close": 3.95, "volume": 111870.0}, {"date": "2023-03-17", "close": 3.61, "volume": 69992.0}, {"date": "2023-03-20", "close": 3.41, "volume": 125827.0}, {"date": "2023-03-21", "close": 3.61, "volume": 70552.0}, {"date": "2023-03-22", "close": 3.91, "volume": 25443.0}, {"date": "2023-03-23", "close": 4.15, "volume": 92329.0}, {"date": "2023-03-24", "close": 4.04, "volume": 35517.0}, {"date": "2023-03-27", "close": 3.78, "volume": 61672.0}, {"date": "2023-03-28", "close": 4.02, "volume": 46539.0}, {"date": "2023-03-29", "close": 3.98, "volume": 54002.0}, {"date": "2023-03-30", "close": 3.97, "volume": 3135.0}, {"date": "2023-03-31", "close": 3.98, "volume": 55022.0}, {"date": "2023-04-03", "close": 3.99, "volume": 20752.0}, {"date": "2023-04-04", "close": 3.94, "volume": 15120.0}, {"date": "2023-04-05", "close": 3.9, "volume": 14713.0}, {"date": "2023-04-06", "close": 3.8, "volume": 9402.0}, {"date": "2023-04-10", "close": 3.98, "volume": 1539.0}, {"date": "2023-04-11", "close": 3.87, "volume": 16806.0}, {"date": "2023-04-12", "close": 3.75, "volume": 15756.0}, {"date": "2023-04-13", "close": 3.71, "volume": 4889.0}, {"date": "2023-04-14", "close": 3.71, "volume": 5317.0}, {"date": "2023-04-17", "close": 3.66, "volume": 55182.0}, {"date": "2023-04-18", "close": 3.54, "volume": 14273.0}, {"date": "2023-04-19", "close": 3.62, "volume": 6780.0}, {"date": "2023-04-20", "close": 3.72, "volume": 11934.0}, {"date": "2023-04-21", "close": 3.845, "volume": 11120.0}, {"date": "2023-04-24", "close": 4.425, "volume": 180196.0}, {"date": "2023-04-25", "close": 4.03, "volume": 31761.0}, {"date": "2023-04-26", "close": 4.01, "volume": 44617.0}, {"date": "2023-04-27", "close": 4.01, "volume": 23218.0}, {"date": "2023-04-28", "close": 4.36, "volume": 11541.0}, {"date": "2023-05-01", "close": 4.3, "volume": 41801.0}, {"date": "2023-05-02", "close": 4.11, "volume": 32076.0}, {"date": "2023-05-03", "close": 4.245, "volume": 39124.0}, {"date": "2023-05-04", "close": 4.11, "volume": 19509.0}, {"date": "2023-05-05", "close": 4.13, "volume": 7280.0}, {"date": "2023-05-08", "close": 4.21, "volume": 5233.0}, {"date": "2023-05-09", "close": 4.16, "volume": 3259.0}, {"date": "2023-05-10", "close": 4.12, "volume": 103327.0}, {"date": "2023-05-11", "close": 4.17, "volume": 1801.0}, {"date": "2023-05-12", "close": 3.92, "volume": 61598.0}, {"date": "2023-05-15", "close": 3.8461, "volume": 20998.0}, {"date": "2023-05-16", "close": 3.6601, "volume": 18039.0}, {"date": "2023-05-17", "close": 3.81, "volume": 7294.0}, {"date": "2023-05-18", "close": 4.01, "volume": 27553.0}, {"date": "2023-05-19", "close": 3.925, "volume": 5011.0}, {"date": "2023-05-22", "close": 3.92, "volume": 14748.0}, {"date": "2023-05-23", "close": 3.91, "volume": 1511.0}, {"date": "2023-05-24", "close": 3.81, "volume": 3760.0}, {"date": "2023-05-25", "close": 3.7603, "volume": 19378.0}, {"date": "2023-05-26", "close": 3.6998, "volume": 5558.0}, {"date": "2023-05-30", "close": 3.565, "volume": 7629.0}, {"date": "2023-05-31", "close": 3.52, "volume": 10810.0}, {"date": "2023-06-01", "close": 3.639, "volume": 4647.0}, {"date": "2023-06-02", "close": 3.46, "volume": 14307.0}, {"date": "2023-06-05", "close": 3.54, "volume": 8848.0}, {"date": "2023-06-06", "close": 3.65, "volume": 1496.0}, {"date": "2023-06-07", "close": 3.6, "volume": 7758.0}, {"date": "2023-06-08", "close": 3.57, "volume": 10310.0}, {"date": "2023-06-09", "close": 3.57, "volume": 15658.0}, {"date": "2023-06-12", "close": 3.37, "volume": 55737.0}, {"date": "2023-06-13", "close": 3.38, "volume": 15918.0}, {"date": "2023-06-14", "close": 3.22, "volume": 9704.0}, {"date": "2023-06-15", "close": 3.34, "volume": 2545.0}, {"date": "2023-06-16", "close": 3.23, "volume": 9637.0}, {"date": "2023-06-20", "close": 3.22, "volume": 24733.0}, {"date": "2023-06-21", "close": 3.16, "volume": 8819.0}, {"date": "2023-06-22", "close": 3.34, "volume": 2843.0}, {"date": "2023-06-23", "close": 3.1604, "volume": 216330.0}, {"date": "2023-06-26", "close": 2.85, "volume": 64378.0}, {"date": "2023-06-27", "close": 2.76, "volume": 88827.0}, {"date": "2023-06-28", "close": 2.44, "volume": 60164.0}, {"date": "2023-06-29", "close": 2.45, "volume": 27048.0}, {"date": "2023-06-30", "close": 2.54, "volume": 12491.0}, {"date": "2023-07-03", "close": 2.72, "volume": 9159.0}, {"date": "2023-07-05", "close": 2.67, "volume": 4385.0}, {"date": "2023-07-06", "close": 2.67, "volume": 4119.0}, {"date": "2023-07-07", "close": 2.6708, "volume": 8060.0}, {"date": "2023-07-10", "close": 2.62, "volume": 1560.0}, {"date": "2023-07-11", "close": 2.59, "volume": 12202.0}, {"date": "2023-07-12", "close": 2.53, "volume": 4684.0}, {"date": "2023-07-13", "close": 2.57, "volume": 3222.0}, {"date": "2023-07-14", "close": 2.6, "volume": 4059.0}, {"date": "2023-07-17", "close": 2.7586, "volume": 8015.0}, {"date": "2023-07-18", "close": 2.7, "volume": 5111.0}, {"date": "2023-07-19", "close": 2.6, "volume": 4833.0}, {"date": "2023-07-20", "close": 2.75, "volume": 5153.0}, {"date": "2023-07-21", "close": 2.75, "volume": 1028.0}, {"date": "2023-07-24", "close": 2.76, "volume": 2199.0}, {"date": "2023-07-25", "close": 2.86, "volume": 9274.0}, {"date": "2023-07-26", "close": 3.29, "volume": 52432.0}, {"date": "2023-07-27", "close": 3.25, "volume": 15216.0}, {"date": "2023-07-28", "close": 3.27, "volume": 4135.0}, {"date": "2023-07-31", "close": 3.14, "volume": 14883.0}, {"date": "2023-08-01", "close": 3.08, "volume": 16632.0}, {"date": "2023-08-02", "close": 3.08, "volume": 6613.0}, {"date": "2023-08-03", "close": 3.22, "volume": 2783.0}, {"date": "2023-08-04", "close": 3.2, "volume": 7378.0}, {"date": "2023-08-07", "close": 3.145, "volume": 3438.0}, {"date": "2023-08-08", "close": 3.06, "volume": 7994.0}, {"date": "2023-08-09", "close": 3.092, "volume": 13542.0}, {"date": "2023-08-10", "close": 3.13, "volume": 3012.0}, {"date": "2023-08-11", "close": 2.9622, "volume": 55986.0}, {"date": "2023-08-14", "close": 2.99, "volume": 3018.0}, {"date": "2023-08-15", "close": 3.09, "volume": 5220.0}, {"date": "2023-08-16", "close": 2.74, "volume": 5262.0}, {"date": "2023-08-17", "close": 2.57, "volume": 25389.0}, {"date": "2023-08-18", "close": 2.6, "volume": 3606.0}, {"date": "2023-08-21", "close": 2.64, "volume": 12139.0}, {"date": "2023-08-22", "close": 2.5, "volume": 33015.0}, {"date": "2023-08-23", "close": 2.41, "volume": 9742.0}, {"date": "2023-08-24", "close": 2.29, "volume": 19937.0}, {"date": "2023-08-25", "close": 2.25, "volume": 5003.0}, {"date": "2023-08-28", "close": 2.16, "volume": 9807.0}, {"date": "2023-08-29", "close": 2.18, "volume": 3381.0}, {"date": "2023-08-30", "close": 2.23, "volume": 8792.0}, {"date": "2023-08-31", "close": 2.29, "volume": 4848.0}, {"date": "2023-09-01", "close": 2.29, "volume": 1931.0}, {"date": "2023-09-05", "close": 2.43, "volume": 9612.0}, {"date": "2023-09-06", "close": 2.46, "volume": 3562.0}, {"date": "2023-09-07", "close": 2.41, "volume": 1475.0}, {"date": "2023-09-08", "close": 2.15, "volume": 3986.0}, {"date": "2023-09-11", "close": 2.26, "volume": 975.0}, {"date": "2023-09-12", "close": 2.25, "volume": 6329.0}, {"date": "2023-09-13", "close": 2.225, "volume": 3371.0}, {"date": "2023-09-14", "close": 2.16, "volume": 364.0}, {"date": "2023-09-15", "close": 2.17, "volume": 373.0}, {"date": "2023-09-18", "close": 2.15, "volume": 1200.0}, {"date": "2023-09-19", "close": 2.17, "volume": 9127.0}, {"date": "2023-09-20", "close": 2.14, "volume": 469.0}, {"date": "2023-09-21", "close": 2.15, "volume": 1309.0}, {"date": "2023-09-22", "close": 2.27, "volume": 1056.0}, {"date": "2023-09-25", "close": 2.2, "volume": 1686.0}, {"date": "2023-09-26", "close": 2.28, "volume": 1276.0}, {"date": "2023-09-27", "close": 2.13, "volume": 2096.0}, {"date": "2023-09-28", "close": 2.1, "volume": 711.0}, {"date": "2023-09-29", "close": 2.12, "volume": 1292.0}, {"date": "2023-10-02", "close": 2.14, "volume": 835.0}, {"date": "2023-10-03", "close": 1.89, "volume": 5792.0}, {"date": "2023-10-04", "close": 2.085, "volume": 653.0}, {"date": "2023-10-05", "close": 2.01, "volume": 1481.0}, {"date": "2023-10-06", "close": 1.9, "volume": 631.0}, {"date": "2023-10-09", "close": 1.91, "volume": 660.0}, {"date": "2023-10-10", "close": 2.13, "volume": 3415.0}, {"date": "2023-10-11", "close": 2.13, "volume": null}, {"date": "2023-10-12", "close": 1.93, "volume": 593.0}, {"date": "2023-10-13", "close": 2.0, "volume": 2144.0}, {"date": "2023-10-16", "close": 2.09, "volume": 12870.0}, {"date": "2023-10-17", "close": 2.04, "volume": 590.0}, {"date": "2023-10-18", "close": 1.94, "volume": 997.0}, {"date": "2023-10-19", "close": 1.9, "volume": 3682.0}, {"date": "2023-10-20", "close": 1.9, "volume": 3830.0}, {"date": "2023-10-23", "close": 1.65, "volume": 16648.0}, {"date": "2023-10-24", "close": 1.75, "volume": 5372.0}, {"date": "2023-10-25", "close": 1.69, "volume": 1193.0}, {"date": "2023-10-26", "close": 1.65, "volume": 2151.0}, {"date": "2023-10-27", "close": 1.58, "volume": 2755.0}, {"date": "2023-10-30", "close": 1.58, "volume": 2154.0}, {"date": "2023-10-31", "close": 1.17, "volume": 38898.0}, {"date": "2023-11-01", "close": 1.2, "volume": 13227.0}, {"date": "2023-11-02", "close": 1.3, "volume": 7337.0}, {"date": "2023-11-03", "close": 1.52, "volume": 5066.0}, {"date": "2023-11-06", "close": 1.7448, "volume": 10105.0}, {"date": "2023-11-07", "close": 1.79, "volume": 5673.0}, {"date": "2023-11-08", "close": 1.7, "volume": 1247.0}, {"date": "2023-11-09", "close": 1.95, "volume": 22812.0}, {"date": "2023-11-10", "close": 2.27, "volume": 13574.0}, {"date": "2023-11-13", "close": 2.6369, "volume": 48259.0}, {"date": "2023-11-14", "close": 2.7149, "volume": 35635.0}, {"date": "2023-11-15", "close": 2.56, "volume": 17209.0}, {"date": "2023-11-16", "close": 2.3, "volume": 5122.0}, {"date": "2023-11-17", "close": 2.18, "volume": 8253.0}, {"date": "2023-11-20", "close": 2.22, "volume": 3559.0}, {"date": "2023-11-21", "close": 2.18, "volume": 10166.0}, {"date": "2023-11-22", "close": 2.48, "volume": 8019.0}, {"date": "2023-11-24", "close": 2.4929, "volume": 4639.0}, {"date": "2023-11-27", "close": 2.19, "volume": 5676.0}, {"date": "2023-11-28", "close": 2.28, "volume": 1369.0}, {"date": "2023-11-29", "close": 2.28, "volume": 1108.0}, {"date": "2023-11-30", "close": 2.27, "volume": 3769.0}, {"date": "2023-12-01", "close": 2.4, "volume": 1140.0}, {"date": "2023-12-04", "close": 2.35, "volume": 2521.0}, {"date": "2023-12-05", "close": 2.34, "volume": 694.0}, {"date": "2023-12-06", "close": 2.5371, "volume": 5191.0}, {"date": "2023-12-07", "close": 2.53, "volume": 905.0}, {"date": "2023-12-08", "close": 2.53, "volume": 280.0}, {"date": "2023-12-11", "close": 2.27, "volume": 2666.0}, {"date": "2023-12-12", "close": 2.139, "volume": 1198.0}, {"date": "2023-12-13", "close": 2.29, "volume": 4671.0}, {"date": "2023-12-14", "close": 2.29, "volume": null}, {"date": "2023-12-15", "close": 2.37, "volume": 756.0}, {"date": "2023-12-18", "close": 2.33, "volume": 1401.0}, {"date": "2023-12-19", "close": 2.21, "volume": 461.0}, {"date": "2023-12-20", "close": 2.1813, "volume": 1331.0}, {"date": "2023-12-21", "close": 2.0, "volume": 5752.0}, {"date": "2023-12-22", "close": 1.96, "volume": 11181.0}, {"date": "2023-12-26", "close": 1.73, "volume": 10110.0}, {"date": "2023-12-27", "close": 1.785, "volume": 6520.0}, {"date": "2023-12-28", "close": 1.81, "volume": 4790.0}, {"date": "2023-12-29", "close": 1.75, "volume": 9708.0}, {"date": "2024-01-02", "close": 1.85, "volume": 474.0}, {"date": "2024-01-03", "close": 1.83, "volume": 1831.0}, {"date": "2024-01-04", "close": 1.8999, "volume": 6588.0}, {"date": "2024-01-05", "close": 1.89, "volume": 7054.0}, {"date": "2024-01-08", "close": 1.705, "volume": 19581.0}, {"date": "2024-01-09", "close": 1.61, "volume": 1070.0}, {"date": "2024-01-10", "close": 1.57, "volume": 4667.0}, {"date": "2024-01-11", "close": 1.62, "volume": 9711.0}, {"date": "2024-01-12", "close": 1.56, "volume": 1502.0}, {"date": "2024-01-16", "close": 1.51, "volume": 3214.0}, {"date": "2024-01-17", "close": 1.49, "volume": 2706.0}, {"date": "2024-01-18", "close": 1.626, "volume": 11766.0}, {"date": "2024-01-19", "close": 1.46, "volume": 4674.0}, {"date": "2024-01-22", "close": 1.41, "volume": 15799.0}, {"date": "2024-01-23", "close": 1.45, "volume": 2191.0}, {"date": "2024-01-24", "close": 1.42, "volume": 4059.0}, {"date": "2024-01-25", "close": 1.32, "volume": 33508.0}, {"date": "2024-01-26", "close": 1.3076, "volume": 5349.0}, {"date": "2024-01-29", "close": 1.4, "volume": 19280.0}, {"date": "2024-01-30", "close": 1.4898, "volume": 3406.0}, {"date": "2024-01-31", "close": 1.36, "volume": 2598.0}, {"date": "2024-02-01", "close": 1.35, "volume": 3631.0}, {"date": "2024-02-02", "close": 1.32, "volume": 2365.0}, {"date": "2024-02-05", "close": 1.32, "volume": 3399.0}, {"date": "2024-02-06", "close": 1.3301, "volume": 11318.0}, {"date": "2024-02-07", "close": 1.37, "volume": 929.0}, {"date": "2024-02-08", "close": 1.3181, "volume": 1023.0}, {"date": "2024-02-09", "close": 1.43, "volume": 14100.0}, {"date": "2024-02-12", "close": 1.71, "volume": 49617.0}, {"date": "2024-02-13", "close": 1.78, "volume": 18003.0}, {"date": "2024-02-14", "close": 1.7, "volume": 3829.0}, {"date": "2024-02-15", "close": 1.78, "volume": 5682.0}, {"date": "2024-02-16", "close": 1.7874, "volume": 19434.0}, {"date": "2024-02-20", "close": 1.765, "volume": 4687.0}, {"date": "2024-02-21", "close": 1.8, "volume": 7586.0}, {"date": "2024-02-22", "close": 1.75, "volume": 5650.0}, {"date": "2024-02-23", "close": 1.76, "volume": 1837.0}, {"date": "2024-02-26", "close": 1.53, "volume": 41744.0}, {"date": "2024-02-27", "close": 1.616, "volume": 5655.0}, {"date": "2024-02-28", "close": 1.48, "volume": 18772.0}, {"date": "2024-02-29", "close": 1.47, "volume": 6052.0}, {"date": "2024-03-01", "close": 1.48, "volume": 27383.0}, {"date": "2024-03-04", "close": 1.53, "volume": 17172.0}, {"date": "2024-03-05", "close": 1.5, "volume": 14476.0}, {"date": "2024-03-06", "close": 1.5, "volume": 3133.0}, {"date": "2024-03-07", "close": 1.57, "volume": 2809.0}, {"date": "2024-03-08", "close": 1.51, "volume": 3846.0}, {"date": "2024-03-11", "close": 1.5794, "volume": 1989.0}, {"date": "2024-03-12", "close": 1.68, "volume": 40930.0}, {"date": "2024-03-13", "close": 1.56, "volume": 55165.0}, {"date": "2024-03-14", "close": 1.45, "volume": 59571.0}, {"date": "2024-03-15", "close": 1.42, "volume": 9398.0}, {"date": "2024-03-18", "close": 1.57, "volume": 75163.0}, {"date": "2024-03-19", "close": 1.66, "volume": 114730.0}, {"date": "2024-03-20", "close": 1.74, "volume": 128660.0}, {"date": "2024-03-21", "close": 1.62, "volume": 17329.0}, {"date": "2024-03-22", "close": 1.61, "volume": 39494.0}, {"date": "2024-03-25", "close": 1.515, "volume": 10810.0}, {"date": "2024-03-26", "close": 1.51, "volume": 2667.0}, {"date": "2024-03-27", "close": 1.6, "volume": 500428.0}, {"date": "2024-03-28", "close": 1.57, "volume": 79033.0}, {"date": "2024-04-01", "close": 1.5, "volume": 11685.0}, {"date": "2024-04-02", "close": 1.5, "volume": 5043.0}, {"date": "2024-04-03", "close": 1.5399, "volume": 16288.0}, {"date": "2024-04-04", "close": 1.54, "volume": 2254.0}, {"date": "2024-04-05", "close": 1.52, "volume": 6638.0}, {"date": "2024-04-08", "close": 1.56, "volume": 10459.0}, {"date": "2024-04-09", "close": 1.6, "volume": 28480.0}, {"date": "2024-04-10", "close": 1.4503, "volume": 997826.0}, {"date": "2024-04-11", "close": 1.59, "volume": 52127.0}, {"date": "2024-04-12", "close": 1.551, "volume": 3802.0}, {"date": "2024-04-15", "close": 1.46, "volume": 9741.0}, {"date": "2024-04-16", "close": 1.51, "volume": 23005.0}, {"date": "2024-04-17", "close": 1.4145, "volume": 2980.0}, {"date": "2024-04-18", "close": 1.375, "volume": 1040.0}, {"date": "2024-04-19", "close": 1.32, "volume": 4142.0}, {"date": "2024-04-22", "close": 1.37, "volume": 10041.0}, {"date": "2024-04-23", "close": 1.44, "volume": 4030.0}, {"date": "2024-04-24", "close": 1.37, "volume": 3490.0}, {"date": "2024-04-25", "close": 1.41, "volume": 26566.0}, {"date": "2024-04-26", "close": 1.37, "volume": 8051.0}, {"date": "2024-04-29", "close": 1.54, "volume": 10108.0}, {"date": "2024-04-30", "close": 1.5, "volume": 11621.0}, {"date": "2024-05-01", "close": 1.5201, "volume": 1021.0}, {"date": "2024-05-02", "close": 1.525, "volume": 1307.0}, {"date": "2024-05-03", "close": 1.43, "volume": 8665.0}, {"date": "2024-05-06", "close": 1.4, "volume": 7101.0}, {"date": "2024-05-07", "close": 1.35, "volume": 4411.0}, {"date": "2024-05-08", "close": 1.35, "volume": 1377.0}, {"date": "2024-05-09", "close": 1.3698, "volume": 2333.0}, {"date": "2024-05-10", "close": 1.37, "volume": 1279.0}, {"date": "2024-05-13", "close": 1.53, "volume": 37088.0}, {"date": "2024-05-14", "close": 1.64, "volume": 891.0}, {"date": "2024-05-15", "close": 1.59, "volume": 20993.0}, {"date": "2024-05-16", "close": 1.46, "volume": 2692.0}, {"date": "2024-05-17", "close": 1.5555, "volume": 1902.0}, {"date": "2024-05-20", "close": 1.4601, "volume": 2460.0}, {"date": "2024-05-21", "close": 1.4803, "volume": 16529.0}, {"date": "2024-05-22", "close": 1.55, "volume": 7609.0}, {"date": "2024-05-23", "close": 1.62, "volume": 51201.0}, {"date": "2024-05-24", "close": 1.61, "volume": 5680.0}, {"date": "2024-05-28", "close": 1.64, "volume": 86683.0}, {"date": "2024-05-29", "close": 1.7, "volume": 47100.0}, {"date": "2024-05-30", "close": 1.82, "volume": 33398.0}, {"date": "2024-05-31", "close": 1.87, "volume": 46458.0}, {"date": "2024-06-03", "close": 1.94, "volume": 58932.0}, {"date": "2024-06-04", "close": 1.74, "volume": 62966.0}, {"date": "2024-06-05", "close": 1.74, "volume": 22796.0}, {"date": "2024-06-06", "close": 1.705, "volume": 30175.0}, {"date": "2024-06-07", "close": 1.6073, "volume": 21330.0}, {"date": "2024-06-10", "close": 1.5952, "volume": 7324.0}, {"date": "2024-06-11", "close": 1.7099, "volume": 4310.0}, {"date": "2024-06-12", "close": 1.7001, "volume": 4089.0}, {"date": "2024-06-13", "close": 1.75, "volume": 10552.0}, {"date": "2024-06-14", "close": 1.775, "volume": 15115.0}, {"date": "2024-06-17", "close": 1.651, "volume": 27182.0}, {"date": "2024-06-18", "close": 1.652, "volume": 2787.0}, {"date": "2024-06-20", "close": 1.88, "volume": 55820.0}, {"date": "2024-06-21", "close": 1.87, "volume": 48925.0}, {"date": "2024-06-24", "close": 1.88, "volume": 70180.0}, {"date": "2024-06-25", "close": 1.88, "volume": 77777.0}, {"date": "2024-06-26", "close": 1.87, "volume": 46477.0}, {"date": "2024-06-27", "close": 1.87, "volume": 42604.0}, {"date": "2024-06-28", "close": 1.86, "volume": 26922.0}, {"date": "2024-07-01", "close": 1.76, "volume": 8893.0}, {"date": "2024-07-02", "close": 1.77, "volume": 9447.0}, {"date": "2024-07-03", "close": 1.76, "volume": 3614.0}, {"date": "2024-07-05", "close": 1.64, "volume": 7920.0}, {"date": "2024-07-08", "close": 1.65, "volume": 8543.0}, {"date": "2024-07-09", "close": 1.61, "volume": 6922.0}, {"date": "2024-07-10", "close": 1.6, "volume": 6903.0}, {"date": "2024-07-11", "close": 1.6, "volume": 4814.0}, {"date": "2024-07-12", "close": 1.57, "volume": 6270.0}, {"date": "2024-07-15", "close": 1.6, "volume": 7656.0}, {"date": "2024-07-16", "close": 1.55, "volume": 4821.0}, {"date": "2024-07-17", "close": 1.57, "volume": 5465.0}, {"date": "2024-07-18", "close": 1.6, "volume": 3771.0}, {"date": "2024-07-19", "close": 1.64, "volume": 552.0}, {"date": "2024-07-22", "close": 1.57, "volume": 10191.0}, {"date": "2024-07-23", "close": 1.57, "volume": 2066.0}, {"date": "2024-07-24", "close": 1.55, "volume": 206446.0}, {"date": "2024-07-25", "close": 1.64, "volume": 8009.0}, {"date": "2024-07-26", "close": 1.62, "volume": 55689.0}, {"date": "2024-07-29", "close": 1.65, "volume": 70685.0}, {"date": "2024-07-30", "close": 1.59, "volume": 7593.0}, {"date": "2024-07-31", "close": 1.59, "volume": null}, {"date": "2024-08-01", "close": 1.59, "volume": 1816.0}, {"date": "2024-08-02", "close": 1.48, "volume": 9668.0}, {"date": "2024-08-05", "close": 1.41, "volume": 9056.0}, {"date": "2024-08-06", "close": 1.41, "volume": 3802.0}, {"date": "2024-08-07", "close": 1.47, "volume": 2509.0}, {"date": "2024-08-08", "close": 1.4, "volume": 3634.0}, {"date": "2024-08-09", "close": 1.42, "volume": 2222.0}, {"date": "2024-08-12", "close": 1.41, "volume": 4782.0}, {"date": "2024-08-13", "close": 1.45, "volume": 2869.0}, {"date": "2024-08-14", "close": 1.43, "volume": 71940.0}, {"date": "2024-08-15", "close": 1.38, "volume": 14772.0}, {"date": "2024-08-16", "close": 1.3401, "volume": 1222.0}, {"date": "2024-08-19", "close": 1.38, "volume": 7263.0}, {"date": "2024-08-20", "close": 1.4, "volume": 6092.0}, {"date": "2024-08-21", "close": 1.33, "volume": 10204.0}, {"date": "2024-08-22", "close": 1.44, "volume": 10860.0}, {"date": "2024-08-23", "close": 1.4099, "volume": 2185.0}, {"date": "2024-08-26", "close": 1.33, "volume": 22407.0}, {"date": "2024-08-27", "close": 1.42, "volume": 9512.0}, {"date": "2024-08-28", "close": 1.42, "volume": 18126.0}, {"date": "2024-08-29", "close": 1.36, "volume": 16885.0}, {"date": "2024-08-30", "close": 1.35, "volume": 22709.0}, {"date": "2024-09-03", "close": 1.33, "volume": 7476.0}, {"date": "2024-09-04", "close": 1.3, "volume": 15759.0}, {"date": "2024-09-05", "close": 1.27, "volume": 16221.0}, {"date": "2024-09-06", "close": 1.27, "volume": 2387.0}, {"date": "2024-09-09", "close": 1.21, "volume": 24150.0}, {"date": "2024-09-10", "close": 1.23, "volume": 2740.0}, {"date": "2024-09-11", "close": 1.25, "volume": 2217.0}, {"date": "2024-09-12", "close": 1.3, "volume": 17256.0}, {"date": "2024-09-13", "close": 1.33, "volume": 6405.0}, {"date": "2024-09-16", "close": 1.34, "volume": 1905.0}, {"date": "2024-09-17", "close": 1.39, "volume": 11845.0}, {"date": "2024-09-18", "close": 1.35, "volume": 22371.0}, {"date": "2024-09-19", "close": 1.3, "volume": 23470.0}, {"date": "2024-09-20", "close": 1.28, "volume": 35836.0}, {"date": "2024-09-23", "close": 1.28, "volume": 35440.0}, {"date": "2024-09-24", "close": 1.29, "volume": 17333.0}, {"date": "2024-09-25", "close": 1.23, "volume": 32076.0}, {"date": "2024-09-26", "close": 1.33, "volume": 30782.0}, {"date": "2024-09-27", "close": 1.325, "volume": 51001.0}, {"date": "2024-09-30", "close": 1.37, "volume": 20269.0}, {"date": "2024-10-01", "close": 1.35, "volume": 8239.0}, {"date": "2024-10-02", "close": 1.25, "volume": 55206.0}, {"date": "2024-10-03", "close": 1.255, "volume": 2296.0}, {"date": "2024-10-04", "close": 1.25, "volume": 27825.0}, {"date": "2024-10-07", "close": 1.25, "volume": 22136.0}, {"date": "2024-10-08", "close": 1.19, "volume": 35298.0}, {"date": "2024-10-09", "close": 1.196, "volume": 33185.0}, {"date": "2024-10-10", "close": 1.19, "volume": 32933.0}, {"date": "2024-10-11", "close": 1.21, "volume": 22109.0}, {"date": "2024-10-14", "close": 1.24, "volume": 34797.0}, {"date": "2024-10-15", "close": 1.25, "volume": 31652.0}, {"date": "2024-10-16", "close": 1.29, "volume": 36276.0}, {"date": "2024-10-17", "close": 1.295, "volume": 11296.0}, {"date": "2024-10-18", "close": 1.28, "volume": 18818.0}, {"date": "2024-10-21", "close": 1.24, "volume": 10117.0}, {"date": "2024-10-22", "close": 1.25, "volume": 7375.0}, {"date": "2024-10-23", "close": 1.21, "volume": 542.0}, {"date": "2024-10-24", "close": 1.215, "volume": 8509.0}, {"date": "2024-10-25", "close": 1.16, "volume": 17115.0}, {"date": "2024-10-28", "close": 1.13, "volume": 4880.0}, {"date": "2024-10-29", "close": 1.15, "volume": 2730.0}, {"date": "2024-10-30", "close": 1.12, "volume": 4702.0}, {"date": "2024-10-31", "close": 1.11, "volume": 3114.0}, {"date": "2024-11-01", "close": 1.1423, "volume": 27337.0}, {"date": "2024-11-04", "close": 1.11, "volume": 1830.0}, {"date": "2024-11-05", "close": 1.1049, "volume": 2249.0}, {"date": "2024-11-06", "close": 1.08, "volume": 6212.0}, {"date": "2024-11-07", "close": 1.0, "volume": 5683.0}, {"date": "2024-11-08", "close": 1.0, "volume": 27006.0}, {"date": "2024-11-11", "close": 1.0482, "volume": 17398.0}, {"date": "2024-11-12", "close": 1.13, "volume": 17019.0}, {"date": "2024-11-13", "close": 1.165, "volume": 21649.0}, {"date": "2024-11-14", "close": 1.18, "volume": 28127.0}, {"date": "2024-11-15", "close": 1.14, "volume": 8595.0}, {"date": "2024-11-18", "close": 1.2, "volume": 26112.0}, {"date": "2024-11-19", "close": 1.3, "volume": 12016.0}, {"date": "2024-11-20", "close": 1.28, "volume": 21605.0}, {"date": "2024-11-21", "close": 1.25, "volume": 23184.0}, {"date": "2024-11-22", "close": 1.2599, "volume": 10616.0}, {"date": "2024-11-25", "close": 1.37, "volume": 85709.0}, {"date": "2024-11-26", "close": 1.17, "volume": 155071.0}, {"date": "2024-11-27", "close": 1.2, "volume": 35400.0}, {"date": "2024-11-29", "close": 1.3501, "volume": 19332.0}, {"date": "2024-12-02", "close": 1.36, "volume": 19059.0}, {"date": "2024-12-03", "close": 1.39, "volume": 81777.0}, {"date": "2024-12-04", "close": 1.34, "volume": 31003.0}, {"date": "2024-12-05", "close": 1.25, "volume": 26771.0}, {"date": "2024-12-06", "close": 1.21, "volume": 4726.0}, {"date": "2024-12-09", "close": 1.3, "volume": 32634.0}, {"date": "2024-12-10", "close": 1.3, "volume": 17491.0}, {"date": "2024-12-11", "close": 1.3, "volume": 3481.0}, {"date": "2024-12-12", "close": 1.25, "volume": 9443.0}, {"date": "2024-12-13", "close": 1.34, "volume": 16166.0}, {"date": "2024-12-16", "close": 1.1876, "volume": 36530.0}, {"date": "2024-12-17", "close": 1.46, "volume": 583235.0}, {"date": "2024-12-18", "close": 2.9, "volume": 4377275.0}, {"date": "2024-12-19", "close": 2.1, "volume": 1542317.0}, {"date": "2024-12-20", "close": 2.13, "volume": 488584.0}, {"date": "2024-12-23", "close": 2.07, "volume": 512897.0}, {"date": "2024-12-24", "close": 1.79, "volume": 383891.0}, {"date": "2024-12-26", "close": 2.0, "volume": 447510.0}, {"date": "2024-12-27", "close": 2.4, "volume": 670072.0}, {"date": "2024-12-30", "close": 2.29, "volume": 691223.0}, {"date": "2024-12-31", "close": 2.1, "volume": 276449.0}, {"date": "2025-01-02", "close": 1.74, "volume": 448516.0}, {"date": "2025-01-03", "close": 1.81, "volume": 268500.0}, {"date": "2025-01-06", "close": 1.65, "volume": 536657.0}, {"date": "2025-01-07", "close": 1.63, "volume": 207533.0}, {"date": "2025-01-08", "close": 1.55, "volume": 80547.0}, {"date": "2025-01-10", "close": 1.47, "volume": 100995.0}, {"date": "2025-01-13", "close": 1.3, "volume": 183380.0}, {"date": "2025-01-14", "close": 1.28, "volume": 186629.0}, {"date": "2025-01-15", "close": 1.37, "volume": 127895.0}, {"date": "2025-01-16", "close": 1.34, "volume": 139659.0}, {"date": "2025-01-17", "close": 1.55, "volume": 741902.0}, {"date": "2025-01-21", "close": 1.46, "volume": 229178.0}, {"date": "2025-01-22", "close": 1.48, "volume": 107630.0}, {"date": "2025-01-23", "close": 1.45, "volume": 52028.0}, {"date": "2025-01-24", "close": 1.45, "volume": 105714.0}, {"date": "2025-01-27", "close": 1.38, "volume": 126868.0}, {"date": "2025-01-28", "close": 1.42, "volume": 37632.0}, {"date": "2025-01-29", "close": 1.35, "volume": 49047.0}, {"date": "2025-01-30", "close": 1.36, "volume": 42804.0}, {"date": "2025-01-31", "close": 1.31, "volume": 43838.0}, {"date": "2025-02-03", "close": 1.32, "volume": 167264.0}, {"date": "2025-02-04", "close": 1.3, "volume": 152077.0}, {"date": "2025-02-05", "close": 1.31, "volume": 54740.0}, {"date": "2025-02-06", "close": 1.29, "volume": 136111.0}, {"date": "2025-02-07", "close": 1.24, "volume": 167676.0}, {"date": "2025-02-10", "close": 1.19, "volume": 156392.0}, {"date": "2025-02-11", "close": 1.19, "volume": 27349.0}, {"date": "2025-02-12", "close": 1.26, "volume": 108346.0}, {"date": "2025-02-13", "close": 1.26, "volume": 89424.0}, {"date": "2025-02-14", "close": 1.29, "volume": 26415.0}, {"date": "2025-02-18", "close": 1.325, "volume": 146924.0}, {"date": "2025-02-19", "close": 1.31, "volume": 139283.0}, {"date": "2025-02-20", "close": 1.26, "volume": 79850.0}, {"date": "2025-02-21", "close": 1.25, "volume": 74623.0}, {"date": "2025-02-24", "close": 1.19, "volume": 120686.0}, {"date": "2025-02-25", "close": 1.2, "volume": 46849.0}, {"date": "2025-02-26", "close": 1.21, "volume": 24213.0}, {"date": "2025-02-27", "close": 1.2, "volume": 59577.0}, {"date": "2025-02-28", "close": 1.268, "volume": 80200.0}, {"date": "2025-03-03", "close": 1.355, "volume": 78999.0}, {"date": "2025-03-04", "close": 1.32, "volume": 83442.0}, {"date": "2025-03-05", "close": 1.43, "volume": 82654.0}, {"date": "2025-03-06", "close": 1.36, "volume": 51777.0}, {"date": "2025-03-07", "close": 1.27, "volume": 144708.0}, {"date": "2025-03-10", "close": 1.19, "volume": 101183.0}, {"date": "2025-03-11", "close": 1.21, "volume": 72466.0}, {"date": "2025-03-12", "close": 1.29, "volume": 35229.0}, {"date": "2025-03-13", "close": 1.23, "volume": 63217.0}, {"date": "2025-03-14", "close": 1.25, "volume": 36088.0}, {"date": "2025-03-17", "close": 1.26, "volume": 24228.0}, {"date": "2025-03-18", "close": 1.24, "volume": 18189.0}, {"date": "2025-03-19", "close": 1.25, "volume": 9408.0}, {"date": "2025-03-20", "close": 1.25, "volume": 25355.0}, {"date": "2025-03-21", "close": 1.28, "volume": 24438.0}, {"date": "2025-03-24", "close": 1.28, "volume": 20182.0}, {"date": "2025-03-25", "close": 1.33, "volume": 64196.0}, {"date": "2025-03-26", "close": 1.2301, "volume": 49150.0}, {"date": "2025-03-27", "close": 1.24, "volume": 12432.0}, {"date": "2025-03-28", "close": 1.25, "volume": 2102.0}, {"date": "2025-03-31", "close": 1.235, "volume": 31527.0}, {"date": "2025-04-01", "close": 1.25, "volume": 6966.0}, {"date": "2025-04-02", "close": 1.24, "volume": 14788.0}, {"date": "2025-04-03", "close": 1.19, "volume": 19523.0}, {"date": "2025-04-04", "close": 1.07, "volume": 87210.0}, {"date": "2025-04-07", "close": 1.0, "volume": 45294.0}, {"date": "2025-04-08", "close": 1.02, "volume": 113571.0}, {"date": "2025-04-09", "close": 0.97, "volume": 92985.0}, {"date": "2025-04-10", "close": 0.992, "volume": 18155.0}, {"date": "2025-04-11", "close": 0.952, "volume": 14798.0}, {"date": "2025-04-14", "close": 0.9849, "volume": 6710.0}, {"date": "2025-04-15", "close": 0.98, "volume": 13415.0}, {"date": "2025-04-16", "close": 0.9778, "volume": 12169.0}, {"date": "2025-04-17", "close": 0.97, "volume": 6916.0}, {"date": "2025-04-21", "close": 0.9502, "volume": 17229.0}, {"date": "2025-04-22", "close": 0.843, "volume": 70666.0}, {"date": "2025-04-23", "close": 1.0, "volume": 99773.0}, {"date": "2025-04-24", "close": 1.025, "volume": 56061.0}, {"date": "2025-04-25", "close": 1.075, "volume": 33444.0}, {"date": "2025-04-28", "close": 1.25, "volume": 128071.0}, {"date": "2025-04-29", "close": 1.21, "volume": 25292.0}, {"date": "2025-04-30", "close": 1.1067, "volume": 1355.0}, {"date": "2025-05-01", "close": 1.1499, "volume": 2272.0}, {"date": "2025-05-02", "close": 1.1223, "volume": 20199.0}, {"date": "2025-05-05", "close": 1.11, "volume": 21203.0}, {"date": "2025-05-06", "close": 1.12, "volume": 12031.0}, {"date": "2025-05-07", "close": 1.1699, "volume": 13730.0}, {"date": "2025-05-08", "close": 1.2, "volume": 48914.0}, {"date": "2025-05-09", "close": 1.1702, "volume": 16161.0}, {"date": "2025-05-12", "close": 1.32, "volume": 154154.0}, {"date": "2025-05-13", "close": 1.28, "volume": 30110.0}, {"date": "2025-05-14", "close": 1.34, "volume": 70302.0}, {"date": "2025-05-15", "close": 1.28, "volume": 77797.0}, {"date": "2025-05-16", "close": 1.2641, "volume": 25047.0}, {"date": "2025-05-19", "close": 1.319, "volume": 24931.0}, {"date": "2025-05-20", "close": 1.3043, "volume": 22779.0}, {"date": "2025-05-21", "close": 1.32, "volume": 34270.0}, {"date": "2025-05-22", "close": 1.34, "volume": 136483.0}, {"date": "2025-05-23", "close": 1.45, "volume": 324760.0}, {"date": "2025-05-27", "close": 1.59, "volume": 226055.0}, {"date": "2025-05-28", "close": 1.7202, "volume": 149115.0}, {"date": "2025-05-29", "close": 1.77, "volume": 164076.0}, {"date": "2025-05-30", "close": 1.68, "volume": 68909.0}, {"date": "2025-06-02", "close": 1.6001, "volume": 45008.0}, {"date": "2025-06-03", "close": 1.58, "volume": 17292.0}, {"date": "2025-06-04", "close": 1.64, "volume": 19169.0}, {"date": "2025-06-05", "close": 1.6506, "volume": 12296.0}, {"date": "2025-06-06", "close": 1.68, "volume": 17883.0}, {"date": "2025-06-09", "close": 1.75, "volume": 146249.0}, {"date": "2025-06-10", "close": 1.77, "volume": 43077.0}, {"date": "2025-06-11", "close": 1.84, "volume": 65770.0}, {"date": "2025-06-12", "close": 2.07, "volume": 235336.0}, {"date": "2025-06-13", "close": 1.99, "volume": 66108.0}, {"date": "2025-06-16", "close": 1.875, "volume": 18182.0}, {"date": "2025-06-17", "close": 1.7942, "volume": 145928.0}, {"date": "2025-06-18", "close": 1.82, "volume": 17588.0}, {"date": "2025-06-20", "close": 1.85, "volume": 16765.0}, {"date": "2025-06-23", "close": 2.01, "volume": 64429.0}, {"date": "2025-06-24", "close": 1.9371, "volume": 61715.0}, {"date": "2025-06-25", "close": 1.97, "volume": 95167.0}, {"date": "2025-06-26", "close": 1.91, "volume": 20495.0}, {"date": "2025-06-27", "close": 1.86, "volume": 34726.0}, {"date": "2025-06-30", "close": 1.932, "volume": 69946.0}, {"date": "2025-07-01", "close": 1.87, "volume": 17657.0}, {"date": "2025-07-02", "close": 1.83, "volume": 10613.0}, {"date": "2025-07-03", "close": 1.83, "volume": 8746.0}, {"date": "2025-07-07", "close": 1.83, "volume": 37345.0}, {"date": "2025-07-08", "close": 1.89, "volume": 17717.0}, {"date": "2025-07-09", "close": 1.93, "volume": 4499.0}, {"date": "2025-07-10", "close": 1.89, "volume": 47850.0}, {"date": "2025-07-11", "close": 1.92, "volume": 29537.0}, {"date": "2025-07-14", "close": 1.95, "volume": 34882.0}, {"date": "2025-07-15", "close": 2.27, "volume": 319457.0}, {"date": "2025-07-16", "close": 2.33, "volume": 299220.0}, {"date": "2025-07-17", "close": 2.255, "volume": 132734.0}, {"date": "2025-07-18", "close": 2.1501, "volume": 35472.0}, {"date": "2025-07-21", "close": 2.39, "volume": 167108.0}, {"date": "2025-07-22", "close": 2.29, "volume": 86166.0}, {"date": "2025-07-23", "close": 2.262, "volume": 50409.0}, {"date": "2025-07-24", "close": 2.74, "volume": 733014.0}, {"date": "2025-07-25", "close": 2.56, "volume": 170475.0}, {"date": "2025-07-28", "close": 2.87, "volume": 321354.0}, {"date": "2025-07-29", "close": 2.8, "volume": 176860.0}, {"date": "2025-07-30", "close": 2.67, "volume": 77000.0}, {"date": "2025-07-31", "close": 2.55, "volume": 50945.0}, {"date": "2025-08-01", "close": 2.552, "volume": 42179.0}, {"date": "2025-08-04", "close": 2.64, "volume": 66458.0}, {"date": "2025-08-05", "close": 2.73, "volume": 36975.0}, {"date": "2025-08-06", "close": 2.78, "volume": 173921.0}, {"date": "2025-08-07", "close": 3.065, "volume": 213479.0}, {"date": "2025-08-08", "close": 3.59, "volume": 830938.0}, {"date": "2025-08-11", "close": 3.71, "volume": 349098.0}, {"date": "2025-08-12", "close": 3.98, "volume": 246432.0}, {"date": "2025-08-13", "close": 3.69, "volume": 623268.0}, {"date": "2025-08-14", "close": 3.84, "volume": 214122.0}, {"date": "2025-08-15", "close": 3.91, "volume": 150192.0}, {"date": "2025-08-18", "close": 3.61, "volume": 172287.0}, {"date": "2025-08-19", "close": 3.1, "volume": 198194.0}, {"date": "2025-08-20", "close": 3.24, "volume": 108520.0}, {"date": "2025-08-21", "close": 3.21, "volume": 66584.0}, {"date": "2025-08-22", "close": 3.64, "volume": 168273.0}, {"date": "2025-08-25", "close": 3.95, "volume": 162415.0}, {"date": "2025-08-26", "close": 3.52, "volume": 205424.0}, {"date": "2025-08-27", "close": 3.44, "volume": 85303.0}, {"date": "2025-08-28", "close": 3.16, "volume": 162811.0}, {"date": "2025-08-29", "close": 3.31, "volume": 84126.0}, {"date": "2025-09-02", "close": 3.42, "volume": 75213.0}, {"date": "2025-09-03", "close": 3.33, "volume": 164139.0}, {"date": "2025-09-04", "close": 2.84, "volume": 185413.0}, {"date": "2025-09-05", "close": 2.98, "volume": 85962.0}, {"date": "2025-09-08", "close": 2.86, "volume": 106107.0}, {"date": "2025-09-09", "close": 2.7, "volume": 144812.0}, {"date": "2025-09-10", "close": 2.565, "volume": 67681.0}, {"date": "2025-09-11", "close": 2.57, "volume": 67903.0}, {"date": "2025-09-12", "close": 2.44, "volume": 71096.0}, {"date": "2025-09-15", "close": 2.575, "volume": 88084.0}, {"date": "2025-09-16", "close": 2.6, "volume": 87156.0}, {"date": "2025-09-17", "close": 2.5615, "volume": 33782.0}, {"date": "2025-09-18", "close": 2.49, "volume": 66520.0}, {"date": "2025-09-19", "close": 2.52, "volume": 66409.0}, {"date": "2025-09-22", "close": 2.46, "volume": 53059.0}, {"date": "2025-09-23", "close": 2.44, "volume": 61388.0}, {"date": "2025-09-24", "close": 2.44, "volume": 63477.0}, {"date": "2025-09-25", "close": 2.385, "volume": 58846.0}, {"date": "2025-09-26", "close": 2.39, "volume": 72327.0}, {"date": "2025-09-29", "close": 2.33, "volume": 26498.0}, {"date": "2025-09-30", "close": 2.17, "volume": 68411.0}, {"date": "2025-10-01", "close": 2.185, "volume": 38455.0}, {"date": "2025-10-02", "close": 2.14, "volume": 26758.0}, {"date": "2025-10-03", "close": 2.16, "volume": 16396.0}, {"date": "2025-10-06", "close": 2.21, "volume": 27373.0}, {"date": "2025-10-07", "close": 2.3, "volume": 40635.0}, {"date": "2025-10-08", "close": 2.3, "volume": 34537.0}, {"date": "2025-10-09", "close": 2.22, "volume": 8587.0}, {"date": "2025-10-10", "close": 2.1, "volume": 61520.0}, {"date": "2025-10-13", "close": 2.18, "volume": 22569.0}, {"date": "2025-10-14", "close": 2.1199, "volume": 14477.0}, {"date": "2025-10-15", "close": 2.17, "volume": 34088.0}, {"date": "2025-10-16", "close": 2.21, "volume": 15645.0}, {"date": "2025-10-17", "close": 2.18, "volume": 81402.0}, {"date": "2025-10-20", "close": 2.175, "volume": 29966.0}, {"date": "2025-10-21", "close": 2.14, "volume": 26747.0}, {"date": "2025-10-22", "close": 2.18, "volume": 6807.0}, {"date": "2025-10-23", "close": 2.24, "volume": 3598.0}, {"date": "2025-10-24", "close": 2.32, "volume": 13858.0}, {"date": "2025-10-27", "close": 2.2, "volume": 24079.0}, {"date": "2025-10-28", "close": 2.24, "volume": 5418.0}, {"date": "2025-10-29", "close": 2.184, "volume": 27404.0}, {"date": "2025-10-30", "close": 2.16, "volume": 3229.0}, {"date": "2025-10-31", "close": 2.204, "volume": 1888.0}, {"date": "2025-11-03", "close": 2.1, "volume": 5273.0}, {"date": "2025-11-04", "close": 2.1, "volume": 20192.0}, {"date": "2025-11-05", "close": 2.169, "volume": 3596.0}, {"date": "2025-11-06", "close": 2.214, "volume": 15614.0}, {"date": "2025-11-07", "close": 2.22, "volume": 4804.0}, {"date": "2025-11-10", "close": 2.215, "volume": 3200.0}, {"date": "2025-11-11", "close": 2.24, "volume": 515.0}, {"date": "2025-11-12", "close": 2.16, "volume": 35756.0}, {"date": "2025-11-13", "close": 2.14, "volume": 15264.0}, {"date": "2025-11-14", "close": 2.23, "volume": 3573.0}, {"date": "2025-11-17", "close": 2.37, "volume": 16101.0}, {"date": "2025-11-18", "close": 2.37, "volume": 29248.0}, {"date": "2025-11-19", "close": 2.435, "volume": 7186.0}, {"date": "2025-11-20", "close": 2.36, "volume": 27589.0}, {"date": "2025-11-21", "close": 1.88, "volume": 32155.0}, {"date": "2025-11-24", "close": 1.9019, "volume": 12334.0}, {"date": "2025-11-25", "close": 1.94, "volume": 22809.0}, {"date": "2025-11-26", "close": 1.9, "volume": 5406.0}, {"date": "2025-11-28", "close": 1.85, "volume": 689.0}, {"date": "2025-12-01", "close": 1.995, "volume": 10827.0}, {"date": "2025-12-02", "close": 1.97, "volume": 1468.0}, {"date": "2025-12-03", "close": 2.0, "volume": 1604.0}, {"date": "2025-12-04", "close": 1.945, "volume": 5699.0}, {"date": "2025-12-05", "close": 1.9792, "volume": 2225.0}, {"date": "2025-12-08", "close": 1.9, "volume": 11854.0}, {"date": "2025-12-09", "close": 1.94, "volume": 12041.0}, {"date": "2025-12-10", "close": 1.89, "volume": 3425.0}, {"date": "2025-12-11", "close": 1.89, "volume": 434.0}, {"date": "2025-12-12", "close": 1.965, "volume": 5867.0}, {"date": "2025-12-15", "close": 1.812, "volume": 3234.0}, {"date": "2025-12-16", "close": 1.905, "volume": 7109.0}, {"date": "2025-12-17", "close": 2.0717, "volume": 23787.0}, {"date": "2025-12-18", "close": 1.9, "volume": 16746.0}, {"date": "2025-12-19", "close": 1.93, "volume": 8144.0}, {"date": "2025-12-22", "close": 2.12, "volume": 131664.0}, {"date": "2025-12-23", "close": 2.0, "volume": 41363.0}, {"date": "2025-12-24", "close": 2.11, "volume": 8121.0}, {"date": "2025-12-26", "close": 2.05, "volume": 10300.0}, {"date": "2025-12-29", "close": 2.0, "volume": 26317.0}, {"date": "2025-12-30", "close": 1.78, "volume": 18387.0}, {"date": "2025-12-31", "close": 1.64, "volume": 57695.0}, {"date": "2026-01-02", "close": 1.66, "volume": 41939.0}, {"date": "2026-01-05", "close": 1.6, "volume": 17822.0}, {"date": "2026-01-06", "close": 1.65, "volume": 13183.0}, {"date": "2026-01-07", "close": 1.765, "volume": 31751.0}, {"date": "2026-01-08", "close": 1.7, "volume": 6366.0}, {"date": "2026-01-09", "close": 1.71, "volume": 1277.0}, {"date": "2026-01-12", "close": 1.69, "volume": 12522.0}, {"date": "2026-01-13", "close": 1.7, "volume": 4980.0}, {"date": "2026-01-14", "close": 1.71, "volume": 4169.0}, {"date": "2026-01-15", "close": 1.71, "volume": null}, {"date": "2026-01-16", "close": 1.68, "volume": 6355.0}, {"date": "2026-01-20", "close": 1.6576, "volume": 12746.0}, {"date": "2026-01-21", "close": 1.66, "volume": 6056.0}, {"date": "2026-01-22", "close": 1.6162, "volume": 4093.0}, {"date": "2026-01-23", "close": 1.55, "volume": 11548.0}, {"date": "2026-01-26", "close": 1.61, "volume": 1961.0}, {"date": "2026-01-27", "close": 1.5601, "volume": 7458.0}, {"date": "2026-01-28", "close": 1.58, "volume": 20389.0}, {"date": "2026-01-29", "close": 1.56, "volume": 2634.0}, {"date": "2026-01-30", "close": 1.53, "volume": 23151.0}, {"date": "2026-02-02", "close": 1.63, "volume": 8336.0}, {"date": "2026-02-03", "close": 1.5793, "volume": 5606.0}, {"date": "2026-02-04", "close": 1.54, "volume": 2242.0}, {"date": "2026-02-05", "close": 1.54, "volume": 1904.0}, {"date": "2026-02-06", "close": 1.65, "volume": 6827.0}, {"date": "2026-02-09", "close": 1.63, "volume": 1481.0}, {"date": "2026-02-10", "close": 1.63, "volume": 2210.0}, {"date": "2026-02-11", "close": 1.62, "volume": 15478.0}, {"date": "2026-02-12", "close": 1.64, "volume": 3666.0}, {"date": "2026-02-13", "close": 1.67, "volume": 1208.0}, {"date": "2026-02-17", "close": 1.6317, "volume": 2686.0}, {"date": "2026-02-18", "close": 1.67, "volume": 6741.0}, {"date": "2026-02-19", "close": 1.72, "volume": 10940.0}, {"date": "2026-02-20", "close": 1.8, "volume": 6237.0}, {"date": "2026-02-23", "close": 1.6801, "volume": 14455.0}, {"date": "2026-02-24", "close": 1.6962, "volume": 4158.0}, {"date": "2026-02-25", "close": 1.68, "volume": 6302.0}, {"date": "2026-02-26", "close": 1.68, "volume": 7072.0}, {"date": "2026-02-27", "close": 1.68, "volume": 4311.0}, {"date": "2026-03-02", "close": 1.7204, "volume": 5975.0}, {"date": "2026-03-03", "close": 1.65, "volume": 10693.0}, {"date": "2026-03-04", "close": 1.62, "volume": 13883.0}, {"date": "2026-03-05", "close": 1.64, "volume": 1260.0}, {"date": "2026-03-06", "close": 1.6526, "volume": 2764.0}, {"date": "2026-03-09", "close": 1.6402, "volume": 6982.0}, {"date": "2026-03-10", "close": 1.585, "volume": 17767.0}, {"date": "2026-03-11", "close": 1.63, "volume": 1344.0}, {"date": "2026-03-12", "close": 1.63, "volume": 2375.0}, {"date": "2026-03-13", "close": 1.456, "volume": 27170.0}, {"date": "2026-03-16", "close": 1.54, "volume": 7666.0}, {"date": "2026-03-17", "close": 1.63, "volume": 7368.0}, {"date": "2026-03-18", "close": 1.58, "volume": 11662.0}, {"date": "2026-03-19", "close": 1.48, "volume": 15495.0}, {"date": "2026-03-20", "close": 1.41, "volume": 4516.0}, {"date": "2026-03-23", "close": 1.38, "volume": 4978.0}, {"date": "2026-03-24", "close": 1.4, "volume": 2523.0}, {"date": "2026-03-25", "close": 1.3634, "volume": 1531.0}, {"date": "2026-03-26", "close": 1.3789, "volume": 1989.0}, {"date": "2026-03-27", "close": 1.3971, "volume": 3343.0}, {"date": "2026-03-30", "close": 1.4, "volume": 804.0}, {"date": "2026-03-31", "close": 1.4039, "volume": 3091.0}, {"date": "2026-04-01", "close": 1.455, "volume": 699.0}, {"date": "2026-04-02", "close": 1.45, "volume": 987.0}, {"date": "2026-04-06", "close": 1.4, "volume": 2672.0}, {"date": "2026-04-07", "close": 1.38, "volume": 1173.0}, {"date": "2026-04-08", "close": 1.4, "volume": 5056.0}, {"date": "2026-04-09", "close": 1.3729, "volume": 2107.0}, {"date": "2026-04-10", "close": 1.295, "volume": 3699.0}, {"date": "2026-04-13", "close": 1.31, "volume": 4520.0}, {"date": "2026-04-14", "close": 1.3, "volume": 5624.0}, {"date": "2026-04-15", "close": 1.29, "volume": 1752.0}, {"date": "2026-04-16", "close": 1.34, "volume": 3406.0}, {"date": "2026-04-17", "close": 1.3, "volume": 3179.0}, {"date": "2026-04-20", "close": 1.32, "volume": 1699.0}, {"date": "2026-04-21", "close": 1.3, "volume": 2215.0}, {"date": "2026-04-22", "close": 1.2, "volume": 63578.0}, {"date": "2026-04-23", "close": 1.2, "volume": 16537.0}, {"date": "2026-04-24", "close": 1.205, "volume": 11884.0}, {"date": "2026-04-27", "close": 1.2, "volume": 3519.0}, {"date": "2026-04-28", "close": 1.21, "volume": 5197.0}, {"date": "2026-04-29", "close": 1.21, "volume": 7177.0}, {"date": "2026-04-30", "close": 1.2, "volume": 4458.0}, {"date": "2026-05-01", "close": 1.2, "volume": 3733.0}, {"date": "2026-05-04", "close": 1.2, "volume": 8130.0}, {"date": "2026-05-05", "close": 1.2, "volume": 4436.0}, {"date": "2026-05-06", "close": 1.15, "volume": 7769.0}, {"date": "2026-05-07", "close": 1.14, "volume": 10832.0}, {"date": "2026-05-08", "close": 1.15, "volume": 11879.0}, {"date": "2026-05-11", "close": 1.12, "volume": 10115.0}, {"date": "2026-05-12", "close": 1.1199, "volume": 26562.0}, {"date": "2026-05-13", "close": 1.05, "volume": 11490.0}, {"date": "2026-05-14", "close": 1.05, "volume": 4890.0}, {"date": "2026-05-15", "close": 1.01, "volume": 7404.0}, {"date": "2026-05-18", "close": 1.01, "volume": 6846.0}, {"date": "2026-05-19", "close": 1.0, "volume": 6534.0}, {"date": "2026-05-20", "close": 1.02, "volume": 7978.0}, {"date": "2026-05-21", "close": 1.01, "volume": 5671.0}, {"date": "2026-05-22", "close": 1.0, "volume": 7014.0}, {"date": "2026-05-26", "close": 1.04, "volume": 9720.0}, {"date": "2026-05-27", "close": 1.03, "volume": 30436.0}, {"date": "2026-05-28", "close": 0.9946, "volume": 16245.0}, {"date": "2026-05-29", "close": 1.01, "volume": 18955.0}, {"date": "2026-06-01", "close": 1.12, "volume": 16263.0}, {"date": "2026-06-02", "close": 1.01, "volume": 27329.0}, {"date": "2026-06-03", "close": 0.9553, "volume": 36447.0}, {"date": "2026-06-04", "close": 1.02, "volume": 18012.0}, {"date": "2026-06-05", "close": 1.03, "volume": 20471.0}, {"date": "2026-06-08", "close": 1.075, "volume": 29779.0}, {"date": "2026-06-09", "close": 1.03, "volume": 267812.0}, {"date": "2026-06-10", "close": 1.09, "volume": 26931.0}, {"date": "2026-06-11", "close": 1.03, "volume": 12486.0}, {"date": "2026-06-12", "close": 1.0, "volume": 10739.0}, {"date": "2026-06-15", "close": 1.0007, "volume": 6966.0}, {"date": "2026-06-16", "close": 1.06, "volume": 17539.0}, {"date": "2026-06-17", "close": 1.05, "volume": 13369.0}, {"date": "2026-06-18", "close": 1.062, "volume": 1934.0}, {"date": "2026-06-22", "close": 1.01, "volume": 5827.0}, {"date": "2026-06-23", "close": 1.01, "volume": 28693.0}, {"date": "2026-06-24", "close": 1.0, "volume": 475.0}, {"date": "2026-06-25", "close": 0.9414, "volume": 10539.0}, {"date": "2026-06-26", "close": 0.9, "volume": 3580.0}, {"date": "2026-06-29", "close": 0.8901, "volume": 5545.0}, {"date": "2026-06-30", "close": 0.94, "volume": 676.0}, {"date": "2026-07-01", "close": 0.9549, "volume": 28019.0}, {"date": "2026-07-02", "close": 0.9511, "volume": 4465.0}, {"date": "2026-07-06", "close": 0.95, "volume": 2747.0}, {"date": "2026-07-07", "close": 0.9201, "volume": 6355.0}, {"date": "2026-07-08", "close": 0.91, "volume": 5815.0}, {"date": "2026-07-09", "close": 0.9271, "volume": 5704.0}, {"date": "2026-07-10", "close": 0.9347, "volume": 3264.0}, {"date": "2026-07-13", "close": 0.9599, "volume": 9645.0}, {"date": "2026-07-14", "close": 0.94, "volume": 2690.0}, {"date": "2026-07-15", "close": 0.92, "volume": 1018.0}, {"date": "2026-07-16", "close": 0.9201, "volume": 2389.0}, {"date": "2026-07-17", "close": 0.9201, "volume": 2957.0}, {"date": "2026-07-20", "close": 0.8836, "volume": 3720.0}, {"date": "2026-07-21", "close": 0.88, "volume": 1878.0}, {"date": "2026-07-22", "close": 0.93, "volume": 3088.0}, {"date": "2026-07-23", "close": 0.9, "volume": 876.0}, {"date": "2026-07-24", "close": 0.916, "volume": 15375.0}, {"date": "2026-07-27", "close": 0.9254, "volume": 6222.0}, {"date": "2026-07-28", "close": 0.9, "volume": 5497.0}, {"date": "2026-07-29", "close": 0.88, "volume": 8817.0}, {"date": "2026-07-30", "close": 0.8688, "volume": 1586.0}, {"date": "2026-07-31", "close": 0.8603, "volume": 712.0}, {"date": "2026-08-03", "close": 0.88, "volume": 4760.0}, {"date": "2026-08-04", "close": 0.8608, "volume": 3296.0}, {"date": "2026-08-05", "close": 0.72, "volume": 78628.0}, {"date": "2026-08-06", "close": 0.722, "volume": 3077.0}, {"date": "2026-08-07", "close": 0.7164, "volume": 9956.0}, {"date": "2026-08-10", "close": 0.769, "volume": 241513.0}, {"date": "2026-08-11", "close": 0.8079, "volume": 23026.0}, {"date": "2026-08-12", "close": 0.7501, "volume": 12549.0}, {"date": "2026-08-13", "close": 0.733, "volume": 9400.0}, {"date": "2026-08-14", "close": 0.73, "volume": 6075.0}, {"date": "2026-08-17", "close": 0.68, "volume": 91244790.0}, {"date": "2026-08-18", "close": 0.49, "volume": 7597219.0}, {"date": "2026-08-19", "close": 0.4133, "volume": 2007554.0}, {"date": "2026-08-20", "close": 0.39, "volume": 715157.0}, {"date": "2026-08-21", "close": 0.39, "volume": 427518.0}, {"date": "2026-08-24", "close": 0.369, "volume": 386427.0}, {"date": "2026-08-25", "close": 0.3627, "volume": 531197.0}, {"date": "2026-08-26", "close": 0.3923, "volume": 371950.0}, {"date": "2026-08-27", "close": 0.3889, "volume": 190750.0}, {"date": "2026-08-28", "close": 0.3826, "volume": 198467.0}, {"date": "2026-08-31", "close": 0.3763, "volume": 246102.0}, {"date": "2026-09-01", "close": 0.3939, "volume": 514227.0}, {"date": "2026-09-02", "close": 0.3863, "volume": 502348.0}, {"date": "2026-09-03", "close": 0.3945, "volume": 315093.0}, {"date": "2026-09-04", "close": 0.414, "volume": 441029.0}, {"date": "2026-09-08", "close": 0.4029, "volume": 649824.0}, {"date": "2026-09-09", "close": 0.4146, "volume": 797130.0}, {"date": "2026-09-10", "close": 0.4229, "volume": 888978.0}, {"date": "2026-09-11", "close": 0.4267, "volume": 331260.0}, {"date": "2026-09-14", "close": 0.4117, "volume": 225590.0}, {"date": "2026-09-15", "close": 0.3762, "volume": 673388.0}, {"date": "2026-09-16", "close": 0.3547, "volume": 4062229.0}, {"date": "2026-09-17", "close": 0.355, "volume": 962765.0}, {"date": "2026-09-18", "close": 0.3942, "volume": 1366026.0}, {"date": "2026-09-21", "close": 0.3833, "volume": 914073.0}, {"date": "2026-09-22", "close": 0.363, "volume": 404250.0}, {"date": "2026-09-23", "close": 0.3571, "volume": 896804.0}], "refreshing": true}