{"ticker": "UROY", "overview": {"cik": "2143673", "ticker": "UROY", "name": "Uranium Royalty Corp.", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-K/A", "date": "2026-08-28", "title": "Form 10-K/A", "accession": "0001493152-26-040580", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001193125-26-357059", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354493", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036666", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001493152-26-036037", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328985", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001193125-26-326392", "price_sensitive": false}, {"form": "D", "date": "2026-07-30", "title": "Form D", "accession": "0002143673-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001193125-26-326055", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001193125-26-326041", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325452", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324377", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324362", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324346", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324338", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324326", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "FORM 3", "accession": "0000905148-26-003370", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-28", "title": "Annual report", "accession": "0001193125-26-321135", "price_sensitive": true}, {"form": "3", "date": "2026-07-28", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OFSECURITIES", "accession": "0001999371-26-016256", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-024641", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-28", "title": "Form 8-K12B", "accession": "0001493152-26-034947", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 43289.33, "sell_n": 0, "sell_sum": 0, "net": 43289.33, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "UROY", "has_prices": true, "as_of": "2026-09-23", "last": 4.42, "prev_close": 4.51, "change": -0.08999999999999986, "change_pct": -0.019955654101995533, "session_volume": 2795018.0, "vwap_5": 4.519603681784322, "vwap_20": 4.482957957033732, "vwap_60": 3.8937866633683997, "vwap_250": 3.9636590968597427, "high_52w": 5.46, "low_52w": 2.61, "avg_volume_20": 4431918.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-325452", "src": "INSIDERS", "ticker": "UROY", "cik": "2143673", "company": "Uranium Royalty Corp.", "company_raw": "Uranium Royalty Corp.", "who": "Scott Melbye", "who_key": "MELBYE SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43289.33, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "CEO loads up: $43K into UROY", "source_url": "https://www.sec.gov/Archives/edgar/data/2143673/000119312526325452/0001193125-26-325452-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}], "recent_buys": [{"id": "0001193125-26-325452", "src": "INSIDERS", "ticker": "UROY", "cik": "2143673", "company": "Uranium Royalty Corp.", "company_raw": "Uranium Royalty Corp.", "who": "Scott Melbye", "who_key": "MELBYE SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43289.33, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "CEO loads up: $43K into UROY", "source_url": "https://www.sec.gov/Archives/edgar/data/2143673/000119312526325452/0001193125-26-325452-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}], "institutional": [], "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": "Uranium Royalty Corp. - Common Stock", "new_value": "Uranium Royalty Corp. /CA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001711570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001711570", "applied": 1, "detected_at": "2026-10-28T09:29:33.353091"}]}, "key_people": [{"who": "Scott Melbye", "who_key": "MELBYE SCOTT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 43289.33, "sold": 0, "net": 43289.33, "trades": 1, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 43289.33, "date": "2026-07-30", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2143673/000119312526325452/0001193125-26-325452-index.htm"}], "latest": {"action": "BUY", "amount": 43289.33, "date": "2026-07-30", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2143673/000119312526325452/0001193125-26-325452-index.htm"}}], "activity": [], "announcements": [{"form": "10-K/A", "date": "2026-08-28", "title": "Form 10-K/A", "accession": "0001493152-26-040580", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001193125-26-357059", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354493", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036666", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001493152-26-036037", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328985", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001193125-26-326392", "price_sensitive": false}, {"form": "D", "date": "2026-07-30", "title": "Form D", "accession": "0002143673-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001193125-26-326055", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001193125-26-326041", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325452", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324377", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324362", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324346", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324338", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324326", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "FORM 3", "accession": "0000905148-26-003370", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-28", "title": "Annual report", "accession": "0001193125-26-321135", "price_sensitive": true}, {"form": "3", "date": "2026-07-28", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OFSECURITIES", "accession": "0001999371-26-016256", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-28", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-024641", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-28", "title": "Form 8-K12B", "accession": "0001493152-26-034947", "price_sensitive": false}], "performance": {"ticker": "UROY", "has_prices": true, "summary": {"n": 1, "avg": 0.29239766081871343, "win_rate": 1.0, "best": 0.29239766081871343, "worst": 0.29239766081871343, "as_of": "2026-09-23"}, "buys": [{"who": "MELBYE SCOTT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 43289.33, "date": "2026-07-30", "score": 44.9, "ref_price": 3.42, "return": 0.29239766081871343}]}, "price_series": [{"date": "2020-01-14", "close": 0.9218, "volume": 7050.0}, {"date": "2020-01-15", "close": 0.9191, "volume": 8946.0}, {"date": "2020-01-16", "close": 0.9262, "volume": 6000.0}, {"date": "2020-01-17", "close": 0.9139, "volume": 25000.0}, {"date": "2020-01-21", "close": 0.915, "volume": 128664.0}, {"date": "2020-01-22", "close": 0.9, "volume": 91776.0}, {"date": "2020-01-23", "close": 0.9269, "volume": 5825.0}, {"date": "2020-01-24", "close": 0.895, "volume": 20670.0}, {"date": "2020-01-27", "close": 0.8983, "volume": 18800.0}, {"date": "2020-01-28", "close": 0.9, "volume": 4150.0}, {"date": "2020-01-29", "close": 0.9048, "volume": 59047.0}, {"date": "2020-01-30", "close": 0.905, "volume": 26679.0}, {"date": "2020-01-31", "close": 0.88, "volume": 48423.0}, {"date": "2020-02-03", "close": 0.88, "volume": 11921.0}, {"date": "2020-02-04", "close": 0.8795, "volume": 13920.0}, {"date": "2020-02-05", "close": 0.8795, "volume": null}, {"date": "2020-02-06", "close": 0.9075, "volume": 15899.0}, {"date": "2020-02-07", "close": 0.892, "volume": 21177.0}, {"date": "2020-02-10", "close": 0.88, "volume": 14930.0}, {"date": "2020-02-11", "close": 0.89, "volume": 17249.0}, {"date": "2020-02-12", "close": 0.8929, "volume": 8973.0}, {"date": "2020-02-13", "close": 0.88, "volume": 11277.0}, {"date": "2020-02-14", "close": 0.8958, "volume": 17809.0}, {"date": "2020-02-18", "close": 0.8945, "volume": 14198.0}, {"date": "2020-02-19", "close": 0.8896, "volume": 8031.0}, {"date": "2020-02-20", "close": 0.88, "volume": 25999.0}, {"date": "2020-02-21", "close": 0.88, "volume": 9496.0}, {"date": "2020-02-24", "close": 0.878, "volume": 3024.0}, {"date": "2020-02-25", "close": 0.8785, "volume": 16500.0}, {"date": "2020-02-26", "close": 0.8689, "volume": 9070.0}, {"date": "2020-02-27", "close": 0.82, "volume": 8323.0}, {"date": "2020-02-28", "close": 0.8095, "volume": 12976.0}, {"date": "2020-03-02", "close": 0.81, "volume": 700.0}, {"date": "2020-03-03", "close": 0.78, "volume": 26000.0}, {"date": "2020-03-04", "close": 0.825, "volume": 9300.0}, {"date": "2020-03-05", "close": 0.82, "volume": 25972.0}, {"date": "2020-03-06", "close": 0.8336, "volume": 15550.0}, {"date": "2020-03-09", "close": 0.78, "volume": 59909.0}, {"date": "2020-03-10", "close": 0.735, "volume": 35300.0}, {"date": "2020-03-11", "close": 0.67, "volume": 14153.0}, {"date": "2020-03-12", "close": 0.668, "volume": 125713.0}, {"date": "2020-03-13", "close": 0.65, "volume": 10592.0}, {"date": "2020-03-16", "close": 0.6126, "volume": 66158.0}, {"date": "2020-03-17", "close": 0.6, "volume": 56330.0}, {"date": "2020-03-18", "close": 0.5622, "volume": 15300.0}, {"date": "2020-03-19", "close": 0.6, "volume": 22500.0}, {"date": "2020-03-20", "close": 0.63, "volume": 17142.0}, {"date": "2020-03-23", "close": 0.6, "volume": 15445.0}, {"date": "2020-03-24", "close": 0.61, "volume": 23847.0}, {"date": "2020-03-25", "close": 0.65, "volume": 1675.0}, {"date": "2020-03-26", "close": 0.64, "volume": 5115.0}, {"date": "2020-03-27", "close": 0.64, "volume": 1200.0}, {"date": "2020-03-30", "close": 0.64, "volume": 19497.0}, {"date": "2020-03-31", "close": 0.63, "volume": 7351.0}, {"date": "2020-04-01", "close": 0.6587, "volume": 17565.0}, {"date": "2020-04-02", "close": 0.655, "volume": 38872.0}, {"date": "2020-04-03", "close": 0.6562, "volume": 29647.0}, {"date": "2020-04-06", "close": 0.7, "volume": 21737.0}, {"date": "2020-04-07", "close": 0.7167, "volume": 20700.0}, {"date": "2020-04-08", "close": 0.7391, "volume": 39377.0}, {"date": "2020-04-09", "close": 0.7473, "volume": 25761.0}, {"date": "2020-04-13", "close": 0.76, "volume": 36972.0}, {"date": "2020-04-14", "close": 0.7975, "volume": 13601.0}, {"date": "2020-04-15", "close": 0.7606, "volume": 18271.0}, {"date": "2020-04-16", "close": 0.7942, "volume": 45716.0}, {"date": "2020-04-17", "close": 0.84, "volume": 9669.0}, {"date": "2020-04-20", "close": 0.841, "volume": 87178.0}, {"date": "2020-04-21", "close": 0.82, "volume": 11172.0}, {"date": "2020-04-22", "close": 0.813, "volume": 94100.0}, {"date": "2020-04-23", "close": 0.8378, "volume": 124678.0}, {"date": "2020-04-24", "close": 0.85, "volume": 122936.0}, {"date": "2020-04-27", "close": 0.8377, "volume": 50811.0}, {"date": "2020-04-28", "close": 0.865, "volume": 45926.0}, {"date": "2020-04-29", "close": 0.836, "volume": 105334.0}, {"date": "2020-04-30", "close": 0.8082, "volume": 29045.0}, {"date": "2020-05-01", "close": 0.85, "volume": 18278.0}, {"date": "2020-05-04", "close": 0.85, "volume": 21339.0}, {"date": "2020-05-05", "close": 0.8429, "volume": 45996.0}, {"date": "2020-05-06", "close": 0.83, "volume": 17734.0}, {"date": "2020-05-07", "close": 0.815, "volume": 12570.0}, {"date": "2020-05-08", "close": 0.8895, "volume": 69276.0}, {"date": "2020-05-11", "close": 0.88, "volume": 55951.0}, {"date": "2020-05-12", "close": 0.8673, "volume": 39897.0}, {"date": "2020-05-13", "close": 0.84, "volume": 91089.0}, {"date": "2020-05-14", "close": 0.83, "volume": 50676.0}, {"date": "2020-05-15", "close": 0.825, "volume": 171554.0}, {"date": "2020-05-18", "close": 0.825, "volume": null}, {"date": "2020-05-19", "close": 0.85, "volume": 11738.0}, {"date": "2020-05-20", "close": 0.8386, "volume": 20556.0}, {"date": "2020-05-21", "close": 0.8185, "volume": 22909.0}, {"date": "2020-05-22", "close": 0.8533, "volume": 19500.0}, {"date": "2020-05-26", "close": 0.85, "volume": 26084.0}, {"date": "2020-05-27", "close": 0.84, "volume": 19587.0}, {"date": "2020-05-28", "close": 0.8397, "volume": 28100.0}, {"date": "2020-05-29", "close": 0.83, "volume": 16522.0}, {"date": "2020-06-01", "close": 0.8198, "volume": 9420.0}, {"date": "2020-06-02", "close": 0.83, "volume": 22107.0}, {"date": "2020-06-03", "close": 0.8339, "volume": 3902.0}, {"date": "2020-06-04", "close": 0.82, "volume": 177024.0}, {"date": "2020-06-05", "close": 0.81, "volume": 69731.0}, {"date": "2020-06-08", "close": 0.8147, "volume": 16926.0}, {"date": "2020-06-09", "close": 0.78, "volume": 197839.0}, {"date": "2020-06-10", "close": 0.79, "volume": 48811.0}, {"date": "2020-06-11", "close": 0.74, "volume": 246516.0}, {"date": "2020-06-12", "close": 0.7462, "volume": 32374.0}, {"date": "2020-06-15", "close": 0.7616, "volume": 102977.0}, {"date": "2020-06-16", "close": 0.7847, "volume": 27712.0}, {"date": "2020-06-17", "close": 0.78, "volume": 19811.0}, {"date": "2020-06-18", "close": 0.76, "volume": 38098.0}, {"date": "2020-06-19", "close": 0.76, "volume": 85817.0}, {"date": "2020-06-22", "close": 0.76, "volume": 12619.0}, {"date": "2020-06-23", "close": 0.762, "volume": 28070.0}, {"date": "2020-06-24", "close": 0.7464, "volume": 8904.0}, {"date": "2020-06-25", "close": 0.7369, "volume": 20806.0}, {"date": "2020-06-26", "close": 0.74, "volume": 34179.0}, {"date": "2020-06-29", "close": 0.749, "volume": 17550.0}, {"date": "2020-06-30", "close": 0.7, "volume": 13689.0}, {"date": "2020-07-01", "close": 0.7, "volume": 2200.0}, {"date": "2020-07-02", "close": 0.77, "volume": 41927.0}, {"date": "2020-07-06", "close": 0.79, "volume": 11116.0}, {"date": "2020-07-07", "close": 0.8107, "volume": 38252.0}, {"date": "2020-07-08", "close": 0.8402, "volume": 48276.0}, {"date": "2020-07-09", "close": 0.84, "volume": 29630.0}, {"date": "2020-07-10", "close": 0.81, "volume": 31417.0}, {"date": "2020-07-13", "close": 0.786, "volume": 29910.0}, {"date": "2020-07-14", "close": 0.772, "volume": 24350.0}, {"date": "2020-07-15", "close": 0.7867, "volume": 6150.0}, {"date": "2020-07-16", "close": 0.761, "volume": 16622.0}, {"date": "2020-07-17", "close": 0.77, "volume": 59261.0}, {"date": "2020-07-20", "close": 0.78, "volume": 114001.0}, {"date": "2020-07-21", "close": 0.79, "volume": 34564.0}, {"date": "2020-07-22", "close": 0.79, "volume": 37837.0}, {"date": "2020-07-23", "close": 0.7727, "volume": 85832.0}, {"date": "2020-07-24", "close": 0.801, "volume": 38741.0}, {"date": "2020-07-27", "close": 0.8734, "volume": 88064.0}, {"date": "2020-07-28", "close": 0.87, "volume": 25090.0}, {"date": "2020-07-29", "close": 0.84, "volume": 49117.0}, {"date": "2020-07-30", "close": 0.852, "volume": 5900.0}, {"date": "2020-07-31", "close": 0.865, "volume": 98986.0}, {"date": "2020-08-03", "close": 0.75, "volume": 5100.0}, {"date": "2020-08-04", "close": 0.86, "volume": 126707.0}, {"date": "2020-08-05", "close": 0.9006, "volume": 83210.0}, {"date": "2020-08-06", "close": 0.95, "volume": 65417.0}, {"date": "2020-08-07", "close": 0.9597, "volume": 49398.0}, {"date": "2020-08-10", "close": 0.941, "volume": 3329.0}, {"date": "2020-08-11", "close": 0.9068, "volume": 50278.0}, {"date": "2020-08-12", "close": 0.96, "volume": 34097.0}, {"date": "2020-08-13", "close": 0.965, "volume": 20800.0}, {"date": "2020-08-14", "close": 0.97, "volume": 16827.0}, {"date": "2020-08-17", "close": 0.9559, "volume": 72516.0}, {"date": "2020-08-18", "close": 0.9614, "volume": 27439.0}, {"date": "2020-08-19", "close": 0.94, "volume": 25201.0}, {"date": "2020-08-20", "close": 0.9527, "volume": 39614.0}, {"date": "2020-08-21", "close": 0.96, "volume": 13735.0}, {"date": "2020-08-24", "close": 0.93, "volume": 20528.0}, {"date": "2020-08-25", "close": 0.92, "volume": 22200.0}, {"date": "2020-08-26", "close": 0.9079, "volume": 48274.0}, {"date": "2020-08-27", "close": 0.92, "volume": 732.0}, {"date": "2020-08-28", "close": 0.95, "volume": 14369.0}, {"date": "2020-08-31", "close": 0.96, "volume": 13100.0}, {"date": "2020-09-01", "close": 0.9385, "volume": 11327.0}, {"date": "2020-09-02", "close": 0.93, "volume": 11100.0}, {"date": "2020-09-03", "close": 0.9, "volume": 69837.0}, {"date": "2020-09-04", "close": 0.95, "volume": 14140.0}, {"date": "2020-09-08", "close": 0.91, "volume": 1220.0}, {"date": "2020-09-09", "close": 0.905, "volume": 18079.0}, {"date": "2020-09-10", "close": 0.91, "volume": 14458.0}, {"date": "2020-09-11", "close": 0.9037, "volume": 24300.0}, {"date": "2020-09-14", "close": 0.9, "volume": 27025.0}, {"date": "2020-09-15", "close": 0.9026, "volume": 28952.0}, {"date": "2020-09-16", "close": 0.89, "volume": 38340.0}, {"date": "2020-09-17", "close": 0.8806, "volume": 31754.0}, {"date": "2020-09-18", "close": 0.92, "volume": 16650.0}, {"date": "2020-09-21", "close": 0.9, "volume": 37428.0}, {"date": "2020-09-22", "close": 0.9, "volume": 10060.0}, {"date": "2020-09-23", "close": 0.8732, "volume": 101072.0}, {"date": "2020-09-24", "close": 0.8653, "volume": 8942.0}, {"date": "2020-09-25", "close": 0.86, "volume": 21762.0}, {"date": "2020-09-28", "close": 0.875, "volume": 9800.0}, {"date": "2020-09-29", "close": 0.88, "volume": 8490.0}, {"date": "2020-09-30", "close": 0.8598, "volume": 14439.0}, {"date": "2020-10-01", "close": 0.869, "volume": 2615.0}, {"date": "2020-10-02", "close": 0.86, "volume": 21152.0}, {"date": "2020-10-05", "close": 0.8492, "volume": 24680.0}, {"date": "2020-10-06", "close": 0.8601, "volume": 12638.0}, {"date": "2020-10-07", "close": 0.8247, "volume": 51241.0}, {"date": "2020-10-08", "close": 0.8181, "volume": 33852.0}, {"date": "2020-10-09", "close": 0.8406, "volume": 22916.0}, {"date": "2020-10-12", "close": 0.8406, "volume": null}, {"date": "2020-10-13", "close": 0.8457, "volume": 22350.0}, {"date": "2020-10-14", "close": 0.83, "volume": 43100.0}, {"date": "2020-10-15", "close": 0.8202, "volume": 13606.0}, {"date": "2020-10-16", "close": 0.8302, "volume": 74618.0}, {"date": "2020-10-19", "close": 0.8523, "volume": 51211.0}, {"date": "2020-10-20", "close": 0.8464, "volume": 27970.0}, {"date": "2020-10-21", "close": 0.85, "volume": 15577.0}, {"date": "2020-10-22", "close": 0.8714, "volume": 59896.0}, {"date": "2020-10-23", "close": 0.85, "volume": 11144.0}, {"date": "2020-10-26", "close": 0.881, "volume": 94712.0}, {"date": "2020-10-27", "close": 0.9223, "volume": 49234.0}, {"date": "2020-10-28", "close": 0.8641, "volume": 91254.0}, {"date": "2020-10-29", "close": 0.83, "volume": 41676.0}, {"date": "2020-10-30", "close": 0.8203, "volume": 22034.0}, {"date": "2020-11-02", "close": 0.8085, "volume": 37805.0}, {"date": "2020-11-03", "close": 0.82, "volume": 26400.0}, {"date": "2020-11-04", "close": 0.84, "volume": 1850.0}, {"date": "2020-11-05", "close": 0.8472, "volume": 21121.0}, {"date": "2020-11-06", "close": 0.8825, "volume": 14929.0}, {"date": "2020-11-09", "close": 0.8902, "volume": 22900.0}, {"date": "2020-11-10", "close": 0.91, "volume": 17629.0}, {"date": "2020-11-11", "close": 0.91, "volume": 34028.0}, {"date": "2020-11-12", "close": 0.8898, "volume": 31064.0}, {"date": "2020-11-13", "close": 0.9, "volume": 29850.0}, {"date": "2020-11-16", "close": 0.89, "volume": 50310.0}, {"date": "2020-11-17", "close": 0.88, "volume": 35914.0}, {"date": "2020-11-18", "close": 0.9061, "volume": 1900.0}, {"date": "2020-11-19", "close": 0.86, "volume": 4964.0}, {"date": "2020-11-20", "close": 0.88, "volume": 5300.0}, {"date": "2020-11-23", "close": 0.8567, "volume": 70214.0}, {"date": "2020-11-24", "close": 0.8538, "volume": 24655.0}, {"date": "2020-11-25", "close": 0.8926, "volume": 23934.0}, {"date": "2020-11-27", "close": 0.88, "volume": 7082.0}, {"date": "2020-11-30", "close": 0.9121, "volume": 9484.0}, {"date": "2020-12-01", "close": 0.869, "volume": 12013.0}, {"date": "2020-12-02", "close": 0.88, "volume": 34730.0}, {"date": "2020-12-03", "close": 0.89, "volume": 30313.0}, {"date": "2020-12-04", "close": 0.9412, "volume": 19580.0}, {"date": "2020-12-07", "close": 0.961, "volume": 103167.0}, {"date": "2020-12-08", "close": 0.983, "volume": 26021.0}, {"date": "2020-12-09", "close": 0.941, "volume": 60400.0}, {"date": "2020-12-10", "close": 1.0, "volume": 21848.0}, {"date": "2020-12-11", "close": 0.9946, "volume": 17402.0}, {"date": "2020-12-14", "close": 1.0, "volume": 38271.0}, {"date": "2020-12-15", "close": 0.9955, "volume": 17156.0}, {"date": "2020-12-16", "close": 0.9867, "volume": 44957.0}, {"date": "2020-12-17", "close": 0.9533, "volume": 27415.0}, {"date": "2020-12-18", "close": 0.9627, "volume": 23232.0}, {"date": "2020-12-21", "close": 0.9444, "volume": 61661.0}, {"date": "2020-12-22", "close": 0.9714, "volume": 14006.0}, {"date": "2020-12-23", "close": 0.9733, "volume": 16797.0}, {"date": "2020-12-24", "close": 1.002, "volume": 10290.0}, {"date": "2020-12-28", "close": 1.002, "volume": null}, {"date": "2020-12-29", "close": 1.1074, "volume": 87492.0}, {"date": "2020-12-30", "close": 1.08, "volume": 57454.0}, {"date": "2020-12-31", "close": 1.1464, "volume": 33995.0}, {"date": "2021-01-04", "close": 1.1683, "volume": 55613.0}, {"date": "2021-01-05", "close": 1.2351, "volume": 28307.0}, {"date": "2021-01-06", "close": 1.24, "volume": 39866.0}, {"date": "2021-01-07", "close": 1.2, "volume": 16283.0}, {"date": "2021-01-08", "close": 1.1276, "volume": 76204.0}, {"date": "2021-01-11", "close": 1.0674, "volume": 15035.0}, {"date": "2021-01-12", "close": 1.11, "volume": 24432.0}, {"date": "2021-01-13", "close": 1.0945, "volume": 34265.0}, {"date": "2021-01-14", "close": 1.23, "volume": 27840.0}, {"date": "2021-01-15", "close": 1.24, "volume": 48243.0}, {"date": "2021-01-19", "close": 1.2483, "volume": 60559.0}, {"date": "2021-01-20", "close": 1.4, "volume": 50562.0}, {"date": "2021-01-21", "close": 1.3618, "volume": 24025.0}, {"date": "2021-01-22", "close": 1.33, "volume": 28573.0}, {"date": "2021-01-25", "close": 1.4252, "volume": 142683.0}, {"date": "2021-01-26", "close": 1.5684, "volume": 159860.0}, {"date": "2021-01-27", "close": 1.55, "volume": 186566.0}, {"date": "2021-01-28", "close": 1.52, "volume": 61742.0}, {"date": "2021-01-29", "close": 1.55, "volume": 44932.0}, {"date": "2021-02-01", "close": 1.54, "volume": 57928.0}, {"date": "2021-02-02", "close": 1.55, "volume": 31858.0}, {"date": "2021-02-03", "close": 1.5882, "volume": 15031.0}, {"date": "2021-02-04", "close": 1.6957, "volume": 76067.0}, {"date": "2021-02-05", "close": 1.7476, "volume": 55493.0}, {"date": "2021-02-08", "close": 1.7385, "volume": 116897.0}, {"date": "2021-02-09", "close": 1.7468, "volume": 109603.0}, {"date": "2021-02-10", "close": 1.79, "volume": 126891.0}, {"date": "2021-02-11", "close": 1.849, "volume": 181476.0}, {"date": "2021-02-12", "close": 1.9789, "volume": 228757.0}, {"date": "2021-02-16", "close": 2.0264, "volume": 309290.0}, {"date": "2021-02-17", "close": 2.145, "volume": 155574.0}, {"date": "2021-02-18", "close": 2.3338, "volume": 330542.0}, {"date": "2021-02-19", "close": 2.38, "volume": 165079.0}, {"date": "2021-02-22", "close": 2.4447, "volume": 114449.0}, {"date": "2021-02-23", "close": 2.35, "volume": 148954.0}, {"date": "2021-02-24", "close": 2.37, "volume": 92717.0}, {"date": "2021-02-25", "close": 2.2334, "volume": 105627.0}, {"date": "2021-02-26", "close": 2.12, "volume": 195583.0}, {"date": "2021-03-01", "close": 2.28, "volume": 88873.0}, {"date": "2021-03-02", "close": 2.3645, "volume": 80052.0}, {"date": "2021-03-03", "close": 2.2, "volume": 63670.0}, {"date": "2021-03-04", "close": 2.05, "volume": 204361.0}, {"date": "2021-03-05", "close": 2.2863, "volume": 209737.0}, {"date": "2021-03-08", "close": 2.23, "volume": 110249.0}, {"date": "2021-03-09", "close": 2.121, "volume": 123171.0}, {"date": "2021-03-10", "close": 2.1402, "volume": 122592.0}, {"date": "2021-03-11", "close": 2.2028, "volume": 102311.0}, {"date": "2021-03-12", "close": 2.27, "volume": 71808.0}, {"date": "2021-03-15", "close": 2.45, "volume": 156743.0}, {"date": "2021-03-16", "close": 2.4137, "volume": 116973.0}, {"date": "2021-03-17", "close": 2.46, "volume": 92552.0}, {"date": "2021-03-18", "close": 2.4077, "volume": 114935.0}, {"date": "2021-03-19", "close": 2.4038, "volume": 54097.0}, {"date": "2021-03-22", "close": 2.4377, "volume": 21289.0}, {"date": "2021-03-23", "close": 2.4665, "volume": 117303.0}, {"date": "2021-03-24", "close": 2.4, "volume": 119463.0}, {"date": "2021-03-25", "close": 2.3747, "volume": 57127.0}, {"date": "2021-03-26", "close": 2.43, "volume": 146029.0}, {"date": "2021-03-29", "close": 2.4, "volume": 86618.0}, {"date": "2021-03-30", "close": 2.5018, "volume": 56028.0}, {"date": "2021-03-31", "close": 2.9517, "volume": 141642.0}, {"date": "2021-04-01", "close": 2.9468, "volume": 85394.0}, {"date": "2021-04-05", "close": 3.153, "volume": 87117.0}, {"date": "2021-04-06", "close": 3.1368, "volume": 92180.0}, {"date": "2021-04-07", "close": 3.11, "volume": 155097.0}, {"date": "2021-04-08", "close": 3.04, "volume": 94783.0}, {"date": "2021-04-09", "close": 3.14, "volume": 110836.0}, {"date": "2021-04-12", "close": 3.0713, "volume": 111692.0}, {"date": "2021-04-13", "close": 3.04, "volume": 138991.0}, {"date": "2021-04-14", "close": 3.0, "volume": 54941.0}, {"date": "2021-04-15", "close": 2.98, "volume": 70818.0}, {"date": "2021-04-16", "close": 2.86, "volume": 87488.0}, {"date": "2021-04-19", "close": 2.5964, "volume": 153174.0}, {"date": "2021-04-20", "close": 2.76, "volume": 60383.0}, {"date": "2021-04-21", "close": 2.7769, "volume": 45490.0}, {"date": "2021-04-22", "close": 2.74, "volume": 70333.0}, {"date": "2021-04-23", "close": 2.9926, "volume": 167402.0}, {"date": "2021-04-26", "close": 3.0, "volume": 102441.0}, {"date": "2021-04-27", "close": 3.0125, "volume": 42829.0}, {"date": "2021-04-28", "close": 3.2425, "volume": 281762.0}, {"date": "2021-04-29", "close": 3.29, "volume": 239167.0}, {"date": "2021-04-30", "close": 3.52, "volume": 413203.0}, {"date": "2021-05-03", "close": 3.76, "volume": 671922.0}, {"date": "2021-05-04", "close": 3.69, "volume": 319420.0}, {"date": "2021-05-05", "close": 3.48, "volume": 558917.0}, {"date": "2021-05-06", "close": 3.51, "volume": 390179.0}, {"date": "2021-05-07", "close": 3.52, "volume": 382738.0}, {"date": "2021-05-10", "close": 3.46, "volume": 382358.0}, {"date": "2021-05-11", "close": 3.35, "volume": 211938.0}, {"date": "2021-05-12", "close": 3.18, "volume": 288616.0}, {"date": "2021-05-13", "close": 3.13, "volume": 118241.0}, {"date": "2021-05-14", "close": 3.35, "volume": 206531.0}, {"date": "2021-05-17", "close": 3.29, "volume": 243225.0}, {"date": "2021-05-18", "close": 3.27, "volume": 184490.0}, {"date": "2021-05-19", "close": 3.2101, "volume": 191737.0}, {"date": "2021-05-20", "close": 3.21, "volume": 122737.0}, {"date": "2021-05-21", "close": 3.19, "volume": 79071.0}, {"date": "2021-05-24", "close": 3.12, "volume": 541864.0}, {"date": "2021-05-25", "close": 2.92, "volume": 304641.0}, {"date": "2021-05-26", "close": 2.81, "volume": 382974.0}, {"date": "2021-05-27", "close": 2.9, "volume": 296829.0}, {"date": "2021-05-28", "close": 2.93, "volume": 238130.0}, {"date": "2021-06-01", "close": 3.03, "volume": 338965.0}, {"date": "2021-06-02", "close": 3.1, "volume": 224600.0}, {"date": "2021-06-03", "close": 3.06, "volume": 159415.0}, {"date": "2021-06-04", "close": 2.99, "volume": 222124.0}, {"date": "2021-06-07", "close": 2.92, "volume": 278699.0}, {"date": "2021-06-08", "close": 2.78, "volume": 677382.0}, {"date": "2021-06-09", "close": 2.81, "volume": 253577.0}, {"date": "2021-06-10", "close": 2.77, "volume": 160883.0}, {"date": "2021-06-11", "close": 2.71, "volume": 211712.0}, {"date": "2021-06-14", "close": 2.59, "volume": 295357.0}, {"date": "2021-06-15", "close": 2.52, "volume": 232896.0}, {"date": "2021-06-16", "close": 2.51, "volume": 306406.0}, {"date": "2021-06-17", "close": 2.4038, "volume": 286667.0}, {"date": "2021-06-18", "close": 2.41, "volume": 308646.0}, {"date": "2021-06-21", "close": 2.56, "volume": 406026.0}, {"date": "2021-06-22", "close": 2.64, "volume": 316224.0}, {"date": "2021-06-23", "close": 2.46, "volume": 360993.0}, {"date": "2021-06-24", "close": 2.43, "volume": 135350.0}, {"date": "2021-06-25", "close": 2.43, "volume": 225792.0}, {"date": "2021-06-28", "close": 2.3357, "volume": 265926.0}, {"date": "2021-06-29", "close": 2.5, "volume": 299364.0}, {"date": "2021-06-30", "close": 3.0, "volume": 489612.0}, {"date": "2021-07-01", "close": 3.0, "volume": 226726.0}, {"date": "2021-07-02", "close": 2.84, "volume": 283628.0}, {"date": "2021-07-06", "close": 2.61, "volume": 224835.0}, {"date": "2021-07-07", "close": 2.48, "volume": 177089.0}, {"date": "2021-07-08", "close": 2.44, "volume": 246835.0}, {"date": "2021-07-09", "close": 2.68, "volume": 205735.0}, {"date": "2021-07-12", "close": 2.71, "volume": 179701.0}, {"date": "2021-07-13", "close": 2.63, "volume": 128928.0}, {"date": "2021-07-14", "close": 2.53, "volume": 116416.0}, {"date": "2021-07-15", "close": 2.56, "volume": 132300.0}, {"date": "2021-07-16", "close": 2.43, "volume": 241285.0}, {"date": "2021-07-19", "close": 2.32, "volume": 222427.0}, {"date": "2021-07-20", "close": 2.44, "volume": 151230.0}, {"date": "2021-07-21", "close": 2.72, "volume": 126505.0}, {"date": "2021-07-22", "close": 2.85, "volume": 127158.0}, {"date": "2021-07-23", "close": 2.87, "volume": 106902.0}, {"date": "2021-07-26", "close": 2.9, "volume": 119085.0}, {"date": "2021-07-27", "close": 2.88, "volume": 63825.0}, {"date": "2021-07-28", "close": 2.9, "volume": 86187.0}, {"date": "2021-07-29", "close": 2.79, "volume": 79319.0}, {"date": "2021-07-30", "close": 2.93, "volume": 128224.0}, {"date": "2021-08-02", "close": 2.93, "volume": 45808.0}, {"date": "2021-08-03", "close": 2.8, "volume": 137687.0}, {"date": "2021-08-04", "close": 2.6701, "volume": 75017.0}, {"date": "2021-08-05", "close": 2.65, "volume": 55909.0}, {"date": "2021-08-06", "close": 2.61, "volume": 74786.0}, {"date": "2021-08-09", "close": 2.51, "volume": 113374.0}, {"date": "2021-08-10", "close": 2.57, "volume": 68827.0}, {"date": "2021-08-11", "close": 2.67, "volume": 120432.0}, {"date": "2021-08-12", "close": 2.59, "volume": 86864.0}, {"date": "2021-08-13", "close": 2.5128, "volume": 83528.0}, {"date": "2021-08-16", "close": 2.45, "volume": 104518.0}, {"date": "2021-08-17", "close": 2.5, "volume": 113491.0}, {"date": "2021-08-18", "close": 2.59, "volume": 65088.0}, {"date": "2021-08-19", "close": 2.39, "volume": 172872.0}, {"date": "2021-08-20", "close": 2.35, "volume": 214876.0}, {"date": "2021-08-23", "close": 2.41, "volume": 153686.0}, {"date": "2021-08-24", "close": 2.5, "volume": 110039.0}, {"date": "2021-08-25", "close": 2.56, "volume": 102891.0}, {"date": "2021-08-26", "close": 2.43, "volume": 116948.0}, {"date": "2021-08-27", "close": 2.49, "volume": 112542.0}, {"date": "2021-08-30", "close": 2.77, "volume": 310624.0}, {"date": "2021-08-31", "close": 2.88, "volume": 160804.0}, {"date": "2021-09-01", "close": 2.92, "volume": 144053.0}, {"date": "2021-09-02", "close": 3.25, "volume": 768100.0}, {"date": "2021-09-03", "close": 3.2, "volume": 438005.0}, {"date": "2021-09-07", "close": 3.13, "volume": 496985.0}, {"date": "2021-09-08", "close": 3.25, "volume": 395736.0}, {"date": "2021-09-09", "close": 3.17, "volume": 289196.0}, {"date": "2021-09-10", "close": 3.5, "volume": 836187.0}, {"date": "2021-09-13", "close": 4.35, "volume": 5271963.0}, {"date": "2021-09-14", "close": 4.3, "volume": 1962117.0}, {"date": "2021-09-15", "close": 5.39, "volume": 5932951.0}, {"date": "2021-09-16", "close": 5.32, "volume": 3805486.0}, {"date": "2021-09-17", "close": 4.6, "volume": 2422540.0}, {"date": "2021-09-20", "close": 4.11, "volume": 2081279.0}, {"date": "2021-09-21", "close": 4.36, "volume": 1528197.0}, {"date": "2021-09-22", "close": 4.25, "volume": 930004.0}, {"date": "2021-09-23", "close": 4.15, "volume": 1447522.0}, {"date": "2021-09-24", "close": 3.88, "volume": 1075415.0}, {"date": "2021-09-27", "close": 4.33, "volume": 1017029.0}, {"date": "2021-09-28", "close": 4.29, "volume": 1087245.0}, {"date": "2021-09-29", "close": 3.85, "volume": 964464.0}, {"date": "2021-09-30", "close": 3.61, "volume": 1190154.0}, {"date": "2021-10-01", "close": 3.94, "volume": 882473.0}, {"date": "2021-10-04", "close": 4.07, "volume": 1079295.0}, {"date": "2021-10-05", "close": 3.98, "volume": 597150.0}, {"date": "2021-10-06", "close": 3.85, "volume": 593370.0}, {"date": "2021-10-07", "close": 4.0, "volume": 637143.0}, {"date": "2021-10-08", "close": 4.07, "volume": 414783.0}, {"date": "2021-10-11", "close": 4.07, "volume": 608391.0}, {"date": "2021-10-12", "close": 4.68, "volume": 3975091.0}, {"date": "2021-10-13", "close": 4.94, "volume": 2346112.0}, {"date": "2021-10-14", "close": 4.7, "volume": 1331861.0}, {"date": "2021-10-15", "close": 4.74, "volume": 801344.0}, {"date": "2021-10-18", "close": 5.03, "volume": 1471986.0}, {"date": "2021-10-19", "close": 5.12, "volume": 1132238.0}, {"date": "2021-10-20", "close": 5.78, "volume": 2605339.0}, {"date": "2021-10-21", "close": 5.66, "volume": 1798789.0}, {"date": "2021-10-22", "close": 5.6, "volume": 1086660.0}, {"date": "2021-10-25", "close": 5.58, "volume": 1257322.0}, {"date": "2021-10-26", "close": 5.49, "volume": 975838.0}, {"date": "2021-10-27", "close": 5.17, "volume": 1764121.0}, {"date": "2021-10-28", "close": 5.05, "volume": 621102.0}, {"date": "2021-10-29", "close": 4.82, "volume": 1478958.0}, {"date": "2021-11-01", "close": 5.07, "volume": 703449.0}, {"date": "2021-11-02", "close": 5.08, "volume": 591709.0}, {"date": "2021-11-03", "close": 5.36, "volume": 2098480.0}, {"date": "2021-11-04", "close": 5.27, "volume": 1125496.0}, {"date": "2021-11-05", "close": 5.29, "volume": 572579.0}, {"date": "2021-11-08", "close": 5.58, "volume": 1494470.0}, {"date": "2021-11-09", "close": 5.7, "volume": 858088.0}, {"date": "2021-11-10", "close": 5.57, "volume": 1221981.0}, {"date": "2021-11-11", "close": 5.58, "volume": 707728.0}, {"date": "2021-11-12", "close": 5.5, "volume": 580577.0}, {"date": "2021-11-15", "close": 5.28, "volume": 661964.0}, {"date": "2021-11-16", "close": 5.02, "volume": 657380.0}, {"date": "2021-11-17", "close": 5.21, "volume": 636403.0}, {"date": "2021-11-18", "close": 5.07, "volume": 627385.0}, {"date": "2021-11-19", "close": 4.77, "volume": 745351.0}, {"date": "2021-11-22", "close": 4.44, "volume": 718541.0}, {"date": "2021-11-23", "close": 4.77, "volume": 552719.0}, {"date": "2021-11-24", "close": 4.79, "volume": 452059.0}, {"date": "2021-11-26", "close": 4.58, "volume": 531201.0}, {"date": "2021-11-29", "close": 4.49, "volume": 667617.0}, {"date": "2021-11-30", "close": 4.18, "volume": 835419.0}, {"date": "2021-12-01", "close": 3.9, "volume": 897435.0}, {"date": "2021-12-02", "close": 4.15, "volume": 484503.0}, {"date": "2021-12-03", "close": 3.91, "volume": 822389.0}, {"date": "2021-12-06", "close": 3.74, "volume": 978574.0}, {"date": "2021-12-07", "close": 4.29, "volume": 772020.0}, {"date": "2021-12-08", "close": 4.43, "volume": 342191.0}, {"date": "2021-12-09", "close": 4.12, "volume": 473678.0}, {"date": "2021-12-10", "close": 3.99, "volume": 456444.0}, {"date": "2021-12-13", "close": 3.76, "volume": 404996.0}, {"date": "2021-12-14", "close": 3.64, "volume": 650057.0}, {"date": "2021-12-15", "close": 3.94, "volume": 987719.0}, {"date": "2021-12-16", "close": 3.76, "volume": 611228.0}, {"date": "2021-12-17", "close": 3.71, "volume": 417467.0}, {"date": "2021-12-20", "close": 3.69, "volume": 529312.0}, {"date": "2021-12-21", "close": 3.8, "volume": 560031.0}, {"date": "2021-12-22", "close": 3.73, "volume": 453714.0}, {"date": "2021-12-23", "close": 3.82, "volume": 492690.0}, {"date": "2021-12-27", "close": 4.05, "volume": 520302.0}, {"date": "2021-12-28", "close": 3.74, "volume": 510987.0}, {"date": "2021-12-29", "close": 3.67, "volume": 362656.0}, {"date": "2021-12-30", "close": 3.58, "volume": 816139.0}, {"date": "2021-12-31", "close": 3.65, "volume": 317096.0}, {"date": "2022-01-03", "close": 3.97, "volume": 736238.0}, {"date": "2022-01-04", "close": 3.99, "volume": 629825.0}, {"date": "2022-01-05", "close": 4.17, "volume": 1378394.0}, {"date": "2022-01-06", "close": 3.9, "volume": 1144161.0}, {"date": "2022-01-07", "close": 4.05, "volume": 612696.0}, {"date": "2022-01-10", "close": 3.9, "volume": 618647.0}, {"date": "2022-01-11", "close": 3.87, "volume": 400141.0}, {"date": "2022-01-12", "close": 3.96, "volume": 549587.0}, {"date": "2022-01-13", "close": 3.68, "volume": 637780.0}, {"date": "2022-01-14", "close": 3.73, "volume": 417572.0}, {"date": "2022-01-18", "close": 3.61, "volume": 553562.0}, {"date": "2022-01-19", "close": 3.53, "volume": 680688.0}, {"date": "2022-01-20", "close": 3.35, "volume": 913898.0}, {"date": "2022-01-21", "close": 3.02, "volume": 1115471.0}, {"date": "2022-01-24", "close": 3.33, "volume": 1613702.0}, {"date": "2022-01-25", "close": 3.34, "volume": 375115.0}, {"date": "2022-01-26", "close": 3.1, "volume": 452430.0}, {"date": "2022-01-27", "close": 2.95, "volume": 382561.0}, {"date": "2022-01-28", "close": 3.09, "volume": 415581.0}, {"date": "2022-01-31", "close": 3.25, "volume": 429390.0}, {"date": "2022-02-01", "close": 3.4, "volume": 308637.0}, {"date": "2022-02-02", "close": 3.17, "volume": 459675.0}, {"date": "2022-02-03", "close": 2.98, "volume": 417122.0}, {"date": "2022-02-04", "close": 3.18, "volume": 435256.0}, {"date": "2022-02-07", "close": 3.32, "volume": 317385.0}, {"date": "2022-02-08", "close": 3.33, "volume": 224875.0}, {"date": "2022-02-09", "close": 3.6, "volume": 437440.0}, {"date": "2022-02-10", "close": 3.46, "volume": 577110.0}, {"date": "2022-02-11", "close": 3.36, "volume": 260749.0}, {"date": "2022-02-14", "close": 3.21, "volume": 455141.0}, {"date": "2022-02-15", "close": 3.44, "volume": 252683.0}, {"date": "2022-02-16", "close": 3.31, "volume": 250062.0}, {"date": "2022-02-17", "close": 3.16, "volume": 330809.0}, {"date": "2022-02-18", "close": 3.08, "volume": 325836.0}, {"date": "2022-02-22", "close": 3.16, "volume": 259974.0}, {"date": "2022-02-23", "close": 3.25, "volume": 287590.0}, {"date": "2022-02-24", "close": 3.4, "volume": 670680.0}, {"date": "2022-02-25", "close": 3.64, "volume": 740139.0}, {"date": "2022-02-28", "close": 4.12, "volume": 1251907.0}, {"date": "2022-03-01", "close": 4.33, "volume": 831081.0}, {"date": "2022-03-02", "close": 4.7, "volume": 1069438.0}, {"date": "2022-03-03", "close": 4.5, "volume": 572910.0}, {"date": "2022-03-04", "close": 4.27, "volume": 1552510.0}, {"date": "2022-03-07", "close": 4.24, "volume": 1061465.0}, {"date": "2022-03-08", "close": 4.46, "volume": 1414656.0}, {"date": "2022-03-09", "close": 4.71, "volume": 1766512.0}, {"date": "2022-03-10", "close": 4.76, "volume": 1337853.0}, {"date": "2022-03-11", "close": 4.57, "volume": 644735.0}, {"date": "2022-03-14", "close": 4.08, "volume": 747473.0}, {"date": "2022-03-15", "close": 4.15, "volume": 764385.0}, {"date": "2022-03-16", "close": 4.16, "volume": 345768.0}, {"date": "2022-03-17", "close": 4.47, "volume": 1003381.0}, {"date": "2022-03-18", "close": 4.73, "volume": 655926.0}, {"date": "2022-03-21", "close": 4.64, "volume": 1093500.0}, {"date": "2022-03-22", "close": 4.53, "volume": 553578.0}, {"date": "2022-03-23", "close": 4.43, "volume": 573735.0}, {"date": "2022-03-24", "close": 4.38, "volume": 524698.0}, {"date": "2022-03-25", "close": 4.33, "volume": 406561.0}, {"date": "2022-03-28", "close": 4.13, "volume": 629598.0}, {"date": "2022-03-29", "close": 3.87, "volume": 898810.0}, {"date": "2022-03-30", "close": 3.81, "volume": 1347550.0}, {"date": "2022-03-31", "close": 3.93, "volume": 1211105.0}, {"date": "2022-04-01", "close": 4.11, "volume": 1028883.0}, {"date": "2022-04-04", "close": 4.04, "volume": 503639.0}, {"date": "2022-04-05", "close": 4.02, "volume": 771576.0}, {"date": "2022-04-06", "close": 4.08, "volume": 500750.0}, {"date": "2022-04-07", "close": 4.35, "volume": 1194657.0}, {"date": "2022-04-08", "close": 4.39, "volume": 922726.0}, {"date": "2022-04-11", "close": 4.48, "volume": 788112.0}, {"date": "2022-04-12", "close": 4.42, "volume": 662642.0}, {"date": "2022-04-13", "close": 4.48, "volume": 650148.0}, {"date": "2022-04-14", "close": 4.37, "volume": 618751.0}, {"date": "2022-04-18", "close": 4.14, "volume": 832656.0}, {"date": "2022-04-19", "close": 4.04, "volume": 605099.0}, {"date": "2022-04-20", "close": 4.14, "volume": 616581.0}, {"date": "2022-04-21", "close": 3.9, "volume": 946869.0}, {"date": "2022-04-22", "close": 3.65, "volume": 1154908.0}, {"date": "2022-04-25", "close": 3.54, "volume": 1016309.0}, {"date": "2022-04-26", "close": 3.41, "volume": 560748.0}, {"date": "2022-04-27", "close": 3.49, "volume": 524131.0}, {"date": "2022-04-28", "close": 3.53, "volume": 506058.0}, {"date": "2022-04-29", "close": 3.37, "volume": 606584.0}, {"date": "2022-05-02", "close": 3.25, "volume": 712044.0}, {"date": "2022-05-03", "close": 3.35, "volume": 353469.0}, {"date": "2022-05-04", "close": 3.49, "volume": 439391.0}, {"date": "2022-05-05", "close": 3.34, "volume": 467525.0}, {"date": "2022-05-06", "close": 3.32, "volume": 766894.0}, {"date": "2022-05-09", "close": 2.83, "volume": 1164990.0}, {"date": "2022-05-10", "close": 2.87, "volume": 526313.0}, {"date": "2022-05-11", "close": 2.62, "volume": 1122754.0}, {"date": "2022-05-12", "close": 2.53, "volume": 925439.0}, {"date": "2022-05-13", "close": 2.8, "volume": 539530.0}, {"date": "2022-05-16", "close": 2.78, "volume": 349186.0}, {"date": "2022-05-17", "close": 2.93, "volume": 337421.0}, {"date": "2022-05-18", "close": 2.7, "volume": 358419.0}, {"date": "2022-05-19", "close": 2.73, "volume": 353296.0}, {"date": "2022-05-20", "close": 2.88, "volume": 349071.0}, {"date": "2022-05-23", "close": 2.85, "volume": 432555.0}, {"date": "2022-05-24", "close": 2.72, "volume": 533634.0}, {"date": "2022-05-25", "close": 2.77, "volume": 363270.0}, {"date": "2022-05-26", "close": 2.92, "volume": 426254.0}, {"date": "2022-05-27", "close": 3.0, "volume": 247443.0}, {"date": "2022-05-31", "close": 3.12, "volume": 513256.0}, {"date": "2022-06-01", "close": 2.94, "volume": 513217.0}, {"date": "2022-06-02", "close": 3.14, "volume": 368673.0}, {"date": "2022-06-03", "close": 3.03, "volume": 296279.0}, {"date": "2022-06-06", "close": 2.95, "volume": 203524.0}, {"date": "2022-06-07", "close": 3.2, "volume": 823017.0}, {"date": "2022-06-08", "close": 3.3, "volume": 881450.0}, {"date": "2022-06-09", "close": 3.05, "volume": 505834.0}, {"date": "2022-06-10", "close": 2.95, "volume": 483890.0}, {"date": "2022-06-13", "close": 2.7, "volume": 685037.0}, {"date": "2022-06-14", "close": 2.57, "volume": 530798.0}, {"date": "2022-06-15", "close": 2.63, "volume": 544089.0}, {"date": "2022-06-16", "close": 2.45, "volume": 556306.0}, {"date": "2022-06-17", "close": 2.48, "volume": 342273.0}, {"date": "2022-06-21", "close": 2.57, "volume": 505200.0}, {"date": "2022-06-22", "close": 2.48, "volume": 288141.0}, {"date": "2022-06-23", "close": 2.42, "volume": 577985.0}, {"date": "2022-06-24", "close": 2.6, "volume": 531198.0}, {"date": "2022-06-27", "close": 2.61, "volume": 315880.0}, {"date": "2022-06-28", "close": 2.48, "volume": 341993.0}, {"date": "2022-06-29", "close": 2.37, "volume": 255243.0}, {"date": "2022-06-30", "close": 2.27, "volume": 657160.0}, {"date": "2022-07-01", "close": 2.37, "volume": 290777.0}, {"date": "2022-07-05", "close": 2.22, "volume": 580137.0}, {"date": "2022-07-06", "close": 2.18, "volume": 381972.0}, {"date": "2022-07-07", "close": 2.39, "volume": 314590.0}, {"date": "2022-07-08", "close": 2.43, "volume": 214499.0}, {"date": "2022-07-11", "close": 2.28, "volume": 289296.0}, {"date": "2022-07-12", "close": 2.3, "volume": 414205.0}, {"date": "2022-07-13", "close": 2.24, "volume": 139923.0}, {"date": "2022-07-14", "close": 2.23, "volume": 337374.0}, {"date": "2022-07-15", "close": 2.25, "volume": 191430.0}, {"date": "2022-07-18", "close": 2.32, "volume": 392956.0}, {"date": "2022-07-19", "close": 2.43, "volume": 328480.0}, {"date": "2022-07-20", "close": 2.56, "volume": 381405.0}, {"date": "2022-07-21", "close": 2.45, "volume": 418313.0}, {"date": "2022-07-22", "close": 2.28, "volume": 430465.0}, {"date": "2022-07-25", "close": 2.32, "volume": 233033.0}, {"date": "2022-07-26", "close": 2.44, "volume": 273573.0}, {"date": "2022-07-27", "close": 2.63, "volume": 509310.0}, {"date": "2022-07-28", "close": 2.82, "volume": 519913.0}, {"date": "2022-07-29", "close": 2.91, "volume": 627158.0}, {"date": "2022-08-01", "close": 2.86, "volume": 197089.0}, {"date": "2022-08-02", "close": 2.97, "volume": 241750.0}, {"date": "2022-08-03", "close": 2.82, "volume": 286943.0}, {"date": "2022-08-04", "close": 2.81, "volume": 174060.0}, {"date": "2022-08-05", "close": 2.9, "volume": 199842.0}, {"date": "2022-08-08", "close": 2.96, "volume": 372872.0}, {"date": "2022-08-09", "close": 2.95, "volume": 283655.0}, {"date": "2022-08-10", "close": 2.91, "volume": 182944.0}, {"date": "2022-08-11", "close": 2.84, "volume": 323649.0}, {"date": "2022-08-12", "close": 2.73, "volume": 425793.0}, {"date": "2022-08-15", "close": 2.67, "volume": 256761.0}, {"date": "2022-08-16", "close": 2.6, "volume": 310589.0}, {"date": "2022-08-17", "close": 2.48, "volume": 364520.0}, {"date": "2022-08-18", "close": 2.51, "volume": 170014.0}, {"date": "2022-08-19", "close": 2.41, "volume": 334186.0}, {"date": "2022-08-22", "close": 2.38, "volume": 181418.0}, {"date": "2022-08-23", "close": 2.44, "volume": 244255.0}, {"date": "2022-08-24", "close": 2.78, "volume": 1752706.0}, {"date": "2022-08-25", "close": 2.96, "volume": 955704.0}, {"date": "2022-08-26", "close": 2.84, "volume": 372663.0}, {"date": "2022-08-29", "close": 3.12, "volume": 1338156.0}, {"date": "2022-08-30", "close": 3.3, "volume": 1010101.0}, {"date": "2022-08-31", "close": 3.19, "volume": 775128.0}, {"date": "2022-09-01", "close": 2.91, "volume": 761516.0}, {"date": "2022-09-02", "close": 2.86, "volume": 559075.0}, {"date": "2022-09-06", "close": 2.87, "volume": 793769.0}, {"date": "2022-09-07", "close": 2.95, "volume": 491935.0}, {"date": "2022-09-08", "close": 3.2, "volume": 573172.0}, {"date": "2022-09-09", "close": 3.19, "volume": 484760.0}, {"date": "2022-09-12", "close": 3.08, "volume": 332215.0}, {"date": "2022-09-13", "close": 2.84, "volume": 481433.0}, {"date": "2022-09-14", "close": 2.96, "volume": 460023.0}, {"date": "2022-09-15", "close": 2.78, "volume": 318348.0}, {"date": "2022-09-16", "close": 2.62, "volume": 608836.0}, {"date": "2022-09-19", "close": 2.7, "volume": 375156.0}, {"date": "2022-09-20", "close": 2.67, "volume": 250078.0}, {"date": "2022-09-21", "close": 2.55, "volume": 453283.0}, {"date": "2022-09-22", "close": 2.44, "volume": 729282.0}, {"date": "2022-09-23", "close": 2.2, "volume": 700449.0}, {"date": "2022-09-26", "close": 2.16, "volume": 406696.0}, {"date": "2022-09-27", "close": 2.25, "volume": 405736.0}, {"date": "2022-09-28", "close": 2.45, "volume": 399309.0}, {"date": "2022-09-29", "close": 2.35, "volume": 237273.0}, {"date": "2022-09-30", "close": 2.24, "volume": 491132.0}, {"date": "2022-10-03", "close": 2.45, "volume": 409501.0}, {"date": "2022-10-04", "close": 2.54, "volume": 576064.0}, {"date": "2022-10-05", "close": 2.6, "volume": 378845.0}, {"date": "2022-10-06", "close": 2.37, "volume": 785681.0}, {"date": "2022-10-07", "close": 2.32, "volume": 444849.0}, {"date": "2022-10-10", "close": 2.17, "volume": 335812.0}, {"date": "2022-10-11", "close": 2.2, "volume": 446651.0}, {"date": "2022-10-12", "close": 2.22, "volume": 639883.0}, {"date": "2022-10-13", "close": 2.29, "volume": 296370.0}, {"date": "2022-10-14", "close": 2.19, "volume": 325000.0}, {"date": "2022-10-17", "close": 2.24, "volume": 421951.0}, {"date": "2022-10-18", "close": 2.21, "volume": 409657.0}, {"date": "2022-10-19", "close": 2.23, "volume": 289462.0}, {"date": "2022-10-20", "close": 2.18, "volume": 520599.0}, {"date": "2022-10-21", "close": 2.3, "volume": 430151.0}, {"date": "2022-10-24", "close": 2.27, "volume": 209444.0}, {"date": "2022-10-25", "close": 2.28, "volume": 467749.0}, {"date": "2022-10-26", "close": 2.26, "volume": 552080.0}, {"date": "2022-10-27", "close": 2.25, "volume": 317091.0}, {"date": "2022-10-28", "close": 2.31, "volume": 275073.0}, {"date": "2022-10-31", "close": 2.22, "volume": 309031.0}, {"date": "2022-11-01", "close": 2.21, "volume": 223478.0}, {"date": "2022-11-02", "close": 2.12, "volume": 482769.0}, {"date": "2022-11-03", "close": 2.14, "volume": 352574.0}, {"date": "2022-11-04", "close": 2.17, "volume": 501720.0}, {"date": "2022-11-07", "close": 2.56, "volume": 3322985.0}, {"date": "2022-11-08", "close": 2.73, "volume": 1668380.0}, {"date": "2022-11-09", "close": 2.56, "volume": 1132024.0}, {"date": "2022-11-10", "close": 2.66, "volume": 865042.0}, {"date": "2022-11-11", "close": 2.71, "volume": 640570.0}, {"date": "2022-11-14", "close": 2.97, "volume": 3224569.0}, {"date": "2022-11-15", "close": 2.92, "volume": 1149932.0}, {"date": "2022-11-16", "close": 2.66, "volume": 808112.0}, {"date": "2022-11-17", "close": 2.69, "volume": 568140.0}, {"date": "2022-11-18", "close": 2.66, "volume": 374141.0}, {"date": "2022-11-21", "close": 2.69, "volume": 610259.0}, {"date": "2022-11-22", "close": 2.74, "volume": 514682.0}, {"date": "2022-11-23", "close": 2.67, "volume": 452023.0}, {"date": "2022-11-25", "close": 2.67, "volume": 209701.0}, {"date": "2022-11-28", "close": 2.745, "volume": 1189580.0}, {"date": "2022-11-29", "close": 2.87, "volume": 873386.0}, {"date": "2022-11-30", "close": 2.93, "volume": 890815.0}, {"date": "2022-12-01", "close": 2.78, "volume": 618985.0}, {"date": "2022-12-02", "close": 2.74, "volume": 497317.0}, {"date": "2022-12-05", "close": 2.55, "volume": 834303.0}, {"date": "2022-12-06", "close": 2.46, "volume": 761358.0}, {"date": "2022-12-07", "close": 2.38, "volume": 731523.0}, {"date": "2022-12-08", "close": 2.41, "volume": 535758.0}, {"date": "2022-12-09", "close": 2.37, "volume": 613543.0}, {"date": "2022-12-12", "close": 2.4, "volume": 682873.0}, {"date": "2022-12-13", "close": 2.39, "volume": 612899.0}, {"date": "2022-12-14", "close": 2.33, "volume": 441719.0}, {"date": "2022-12-15", "close": 2.32, "volume": 518142.0}, {"date": "2022-12-16", "close": 2.3, "volume": 565496.0}, {"date": "2022-12-19", "close": 2.2, "volume": 706431.0}, {"date": "2022-12-20", "close": 2.32, "volume": 709167.0}, {"date": "2022-12-21", "close": 2.36, "volume": 503587.0}, {"date": "2022-12-22", "close": 2.32, "volume": 329022.0}, {"date": "2022-12-23", "close": 2.3, "volume": 183923.0}, {"date": "2022-12-27", "close": 2.29, "volume": 445712.0}, {"date": "2022-12-28", "close": 2.24, "volume": 389160.0}, {"date": "2022-12-29", "close": 2.35, "volume": 399928.0}, {"date": "2022-12-30", "close": 2.37, "volume": 466374.0}, {"date": "2023-01-03", "close": 2.25, "volume": 860595.0}, {"date": "2023-01-04", "close": 2.32, "volume": 447265.0}, {"date": "2023-01-05", "close": 2.31, "volume": 198147.0}, {"date": "2023-01-06", "close": 2.48, "volume": 646303.0}, {"date": "2023-01-09", "close": 2.51, "volume": 1020897.0}, {"date": "2023-01-10", "close": 2.59, "volume": 364862.0}, {"date": "2023-01-11", "close": 2.52, "volume": 525668.0}, {"date": "2023-01-12", "close": 2.52, "volume": 293127.0}, {"date": "2023-01-13", "close": 2.55, "volume": 232734.0}, {"date": "2023-01-17", "close": 2.47, "volume": 498630.0}, {"date": "2023-01-18", "close": 2.39, "volume": 484703.0}, {"date": "2023-01-19", "close": 2.35, "volume": 344719.0}, {"date": "2023-01-20", "close": 2.52, "volume": 360133.0}, {"date": "2023-01-23", "close": 2.65, "volume": 547091.0}, {"date": "2023-01-24", "close": 2.6, "volume": 306014.0}, {"date": "2023-01-25", "close": 2.58, "volume": 581511.0}, {"date": "2023-01-26", "close": 2.51, "volume": 402219.0}, {"date": "2023-01-27", "close": 2.59, "volume": 913838.0}, {"date": "2023-01-30", "close": 2.83, "volume": 2554480.0}, {"date": "2023-01-31", "close": 2.83, "volume": 980826.0}, {"date": "2023-02-01", "close": 2.9, "volume": 889972.0}, {"date": "2023-02-02", "close": 2.75, "volume": 1271611.0}, {"date": "2023-02-03", "close": 2.64, "volume": 600019.0}, {"date": "2023-02-06", "close": 2.51, "volume": 805288.0}, {"date": "2023-02-07", "close": 2.71, "volume": 812962.0}, {"date": "2023-02-08", "close": 2.58, "volume": 565328.0}, {"date": "2023-02-09", "close": 2.57, "volume": 635920.0}, {"date": "2023-02-10", "close": 2.66, "volume": 374183.0}, {"date": "2023-02-13", "close": 2.6, "volume": 558253.0}, {"date": "2023-02-14", "close": 2.59, "volume": 430571.0}, {"date": "2023-02-15", "close": 2.57, "volume": 281103.0}, {"date": "2023-02-16", "close": 2.5, "volume": 453175.0}, {"date": "2023-02-17", "close": 2.46, "volume": 592051.0}, {"date": "2023-02-21", "close": 2.36, "volume": 561396.0}, {"date": "2023-02-22", "close": 2.33, "volume": 434692.0}, {"date": "2023-02-23", "close": 2.38, "volume": 376101.0}, {"date": "2023-02-24", "close": 2.3, "volume": 322293.0}, {"date": "2023-02-27", "close": 2.4, "volume": 737033.0}, {"date": "2023-02-28", "close": 2.39, "volume": 427130.0}, {"date": "2023-03-01", "close": 2.42, "volume": 429953.0}, {"date": "2023-03-02", "close": 2.41, "volume": 259375.0}, {"date": "2023-03-03", "close": 2.4, "volume": 541378.0}, {"date": "2023-03-06", "close": 2.3, "volume": 540494.0}, {"date": "2023-03-07", "close": 2.22, "volume": 653349.0}, {"date": "2023-03-08", "close": 2.2, "volume": 373114.0}, {"date": "2023-03-09", "close": 2.18, "volume": 551559.0}, {"date": "2023-03-10", "close": 2.13, "volume": 1002172.0}, {"date": "2023-03-13", "close": 2.16, "volume": 919741.0}, {"date": "2023-03-14", "close": 2.1, "volume": 475214.0}, {"date": "2023-03-15", "close": 1.99, "volume": 1168584.0}, {"date": "2023-03-16", "close": 2.05, "volume": 570407.0}, {"date": "2023-03-17", "close": 2.1, "volume": 582747.0}, {"date": "2023-03-20", "close": 2.16, "volume": 407274.0}, {"date": "2023-03-21", "close": 2.18, "volume": 349601.0}, {"date": "2023-03-22", "close": 2.13, "volume": 377050.0}, {"date": "2023-03-23", "close": 2.05, "volume": 538423.0}, {"date": "2023-03-24", "close": 2.02, "volume": 603293.0}, {"date": "2023-03-27", "close": 2.02, "volume": 469410.0}, {"date": "2023-03-28", "close": 2.04, "volume": 437023.0}, {"date": "2023-03-29", "close": 2.09, "volume": 402007.0}, {"date": "2023-03-30", "close": 2.18, "volume": 669387.0}, {"date": "2023-03-31", "close": 2.06, "volume": 661284.0}, {"date": "2023-04-03", "close": 2.09, "volume": 402057.0}, {"date": "2023-04-04", "close": 1.99, "volume": 636459.0}, {"date": "2023-04-05", "close": 1.99, "volume": 451452.0}, {"date": "2023-04-06", "close": 2.01, "volume": 302593.0}, {"date": "2023-04-10", "close": 2.03, "volume": 405617.0}, {"date": "2023-04-11", "close": 2.04, "volume": 308273.0}, {"date": "2023-04-12", "close": 2.03, "volume": 218381.0}, {"date": "2023-04-13", "close": 2.05, "volume": 360646.0}, {"date": "2023-04-14", "close": 2.09, "volume": 395476.0}, {"date": "2023-04-17", "close": 2.07, "volume": 178177.0}, {"date": "2023-04-18", "close": 2.05, "volume": 416058.0}, {"date": "2023-04-19", "close": 2.0, "volume": 242484.0}, {"date": "2023-04-20", "close": 1.93, "volume": 732360.0}, {"date": "2023-04-21", "close": 1.85, "volume": 817105.0}, {"date": "2023-04-24", "close": 1.84, "volume": 527407.0}, {"date": "2023-04-25", "close": 1.87, "volume": 475424.0}, {"date": "2023-04-26", "close": 1.86, "volume": 374805.0}, {"date": "2023-04-27", "close": 1.93, "volume": 257749.0}, {"date": "2023-04-28", "close": 1.97, "volume": 485984.0}, {"date": "2023-05-01", "close": 1.87, "volume": 531984.0}, {"date": "2023-05-02", "close": 1.86, "volume": 390675.0}, {"date": "2023-05-03", "close": 1.84, "volume": 304882.0}, {"date": "2023-05-04", "close": 1.87, "volume": 329784.0}, {"date": "2023-05-05", "close": 1.93, "volume": 233225.0}, {"date": "2023-05-08", "close": 1.95, "volume": 296968.0}, {"date": "2023-05-09", "close": 2.04, "volume": 884536.0}, {"date": "2023-05-10", "close": 2.0, "volume": 410757.0}, {"date": "2023-05-11", "close": 1.9, "volume": 384940.0}, {"date": "2023-05-12", "close": 1.93, "volume": 425938.0}, {"date": "2023-05-15", "close": 1.93, "volume": 209294.0}, {"date": "2023-05-16", "close": 1.88, "volume": 346091.0}, {"date": "2023-05-17", "close": 1.89, "volume": 252418.0}, {"date": "2023-05-18", "close": 1.9, "volume": 299860.0}, {"date": "2023-05-19", "close": 1.9, "volume": 311319.0}, {"date": "2023-05-22", "close": 2.01, "volume": 452105.0}, {"date": "2023-05-23", "close": 1.99, "volume": 290170.0}, {"date": "2023-05-24", "close": 1.92, "volume": 344994.0}, {"date": "2023-05-25", "close": 1.91, "volume": 307424.0}, {"date": "2023-05-26", "close": 1.89, "volume": 539668.0}, {"date": "2023-05-30", "close": 1.88, "volume": 346912.0}, {"date": "2023-05-31", "close": 1.92, "volume": 467677.0}, {"date": "2023-06-01", "close": 2.12, "volume": 1717257.0}, {"date": "2023-06-02", "close": 2.05, "volume": 546876.0}, {"date": "2023-06-05", "close": 2.1, "volume": 473678.0}, {"date": "2023-06-06", "close": 2.11, "volume": 287976.0}, {"date": "2023-06-07", "close": 2.12, "volume": 319688.0}, {"date": "2023-06-08", "close": 2.16, "volume": 282610.0}, {"date": "2023-06-09", "close": 2.08, "volume": 405859.0}, {"date": "2023-06-12", "close": 2.22, "volume": 903779.0}, {"date": "2023-06-13", "close": 2.15, "volume": 1011160.0}, {"date": "2023-06-14", "close": 2.14, "volume": 405662.0}, {"date": "2023-06-15", "close": 2.15, "volume": 250545.0}, {"date": "2023-06-16", "close": 2.13, "volume": 154750.0}, {"date": "2023-06-20", "close": 2.11, "volume": 230289.0}, {"date": "2023-06-21", "close": 2.07, "volume": 265193.0}, {"date": "2023-06-22", "close": 1.97, "volume": 615828.0}, {"date": "2023-06-23", "close": 1.95, "volume": 217252.0}, {"date": "2023-06-26", "close": 1.99, "volume": 226573.0}, {"date": "2023-06-27", "close": 1.98, "volume": 168404.0}, {"date": "2023-06-28", "close": 1.99, "volume": 300726.0}, {"date": "2023-06-29", "close": 1.98, "volume": 148099.0}, {"date": "2023-06-30", "close": 2.0, "volume": 228755.0}, {"date": "2023-07-03", "close": 1.97, "volume": 135649.0}, {"date": "2023-07-05", "close": 1.96, "volume": 343127.0}, {"date": "2023-07-06", "close": 1.92, "volume": 423697.0}, {"date": "2023-07-07", "close": 1.92, "volume": 329741.0}, {"date": "2023-07-10", "close": 1.93, "volume": 404646.0}, {"date": "2023-07-11", "close": 1.94, "volume": 374265.0}, {"date": "2023-07-12", "close": 1.96, "volume": 417864.0}, {"date": "2023-07-13", "close": 2.08, "volume": 499182.0}, {"date": "2023-07-14", "close": 2.03, "volume": 464481.0}, {"date": "2023-07-17", "close": 2.09, "volume": 339341.0}, {"date": "2023-07-18", "close": 2.1, "volume": 261936.0}, {"date": "2023-07-19", "close": 2.04, "volume": 412989.0}, {"date": "2023-07-20", "close": 2.04, "volume": 318086.0}, {"date": "2023-07-21", "close": 2.01, "volume": 244465.0}, {"date": "2023-07-24", "close": 2.04, "volume": 328781.0}, {"date": "2023-07-25", "close": 2.16, "volume": 382478.0}, {"date": "2023-07-26", "close": 2.1, "volume": 441707.0}, {"date": "2023-07-27", "close": 2.06, "volume": 305736.0}, {"date": "2023-07-28", "close": 2.12, "volume": 238748.0}, {"date": "2023-07-31", "close": 2.28, "volume": 919661.0}, {"date": "2023-08-01", "close": 2.19, "volume": 530916.0}, {"date": "2023-08-02", "close": 2.16, "volume": 525441.0}, {"date": "2023-08-03", "close": 2.13, "volume": 567430.0}, {"date": "2023-08-04", "close": 2.13, "volume": 451250.0}, {"date": "2023-08-07", "close": 2.24, "volume": 591599.0}, {"date": "2023-08-08", "close": 2.25, "volume": 717292.0}, {"date": "2023-08-09", "close": 2.24, "volume": 425447.0}, {"date": "2023-08-10", "close": 2.2, "volume": 580067.0}, {"date": "2023-08-11", "close": 2.25, "volume": 455457.0}, {"date": "2023-08-14", "close": 2.24, "volume": 440271.0}, {"date": "2023-08-15", "close": 2.16, "volume": 541409.0}, {"date": "2023-08-16", "close": 2.04, "volume": 1104971.0}, {"date": "2023-08-17", "close": 2.04, "volume": 699602.0}, {"date": "2023-08-18", "close": 2.15, "volume": 574203.0}, {"date": "2023-08-21", "close": 2.34, "volume": 1740309.0}, {"date": "2023-08-22", "close": 2.34, "volume": 1167078.0}, {"date": "2023-08-23", "close": 2.45, "volume": 932864.0}, {"date": "2023-08-24", "close": 2.35, "volume": 666049.0}, {"date": "2023-08-25", "close": 2.39, "volume": 624467.0}, {"date": "2023-08-28", "close": 2.51, "volume": 1069792.0}, {"date": "2023-08-29", "close": 2.46, "volume": 748717.0}, {"date": "2023-08-30", "close": 2.48, "volume": 971747.0}, {"date": "2023-08-31", "close": 2.48, "volume": 542942.0}, {"date": "2023-09-01", "close": 2.52, "volume": 793091.0}, {"date": "2023-09-05", "close": 2.65, "volume": 1365127.0}, {"date": "2023-09-06", "close": 2.57, "volume": 1094289.0}, {"date": "2023-09-07", "close": 2.48, "volume": 1141333.0}, {"date": "2023-09-08", "close": 2.49, "volume": 759440.0}, {"date": "2023-09-11", "close": 2.56, "volume": 1120263.0}, {"date": "2023-09-12", "close": 2.67, "volume": 891326.0}, {"date": "2023-09-13", "close": 2.77, "volume": 1294619.0}, {"date": "2023-09-14", "close": 2.87, "volume": 1818526.0}, {"date": "2023-09-15", "close": 2.87, "volume": 1807858.0}, {"date": "2023-09-18", "close": 2.92, "volume": 1451030.0}, {"date": "2023-09-19", "close": 2.7, "volume": 2146854.0}, {"date": "2023-09-20", "close": 2.75, "volume": 1360731.0}, {"date": "2023-09-21", "close": 2.7, "volume": 998063.0}, {"date": "2023-09-22", "close": 2.89, "volume": 1222238.0}, {"date": "2023-09-25", "close": 3.11, "volume": 3250880.0}, {"date": "2023-09-26", "close": 3.02, "volume": 1816944.0}, {"date": "2023-09-27", "close": 2.94, "volume": 1598118.0}, {"date": "2023-09-28", "close": 3.06, "volume": 1586282.0}, {"date": "2023-09-29", "close": 2.87, "volume": 1361121.0}, {"date": "2023-10-02", "close": 2.83, "volume": 2361334.0}, {"date": "2023-10-03", "close": 2.82, "volume": 1795149.0}, {"date": "2023-10-04", "close": 2.87, "volume": 2180381.0}, {"date": "2023-10-05", "close": 2.89, "volume": 1394486.0}, {"date": "2023-10-06", "close": 3.17, "volume": 2074603.0}, {"date": "2023-10-09", "close": 3.13, "volume": 1232142.0}, {"date": "2023-10-10", "close": 2.93, "volume": 4973441.0}, {"date": "2023-10-11", "close": 2.7, "volume": 3281353.0}, {"date": "2023-10-12", "close": 2.75, "volume": 1440060.0}, {"date": "2023-10-13", "close": 2.71, "volume": 1245472.0}, {"date": "2023-10-16", "close": 2.64, "volume": 1397792.0}, {"date": "2023-10-17", "close": 2.63, "volume": 2016898.0}, {"date": "2023-10-18", "close": 2.66, "volume": 1065254.0}, {"date": "2023-10-19", "close": 2.71, "volume": 2094841.0}, {"date": "2023-10-20", "close": 2.76, "volume": 1574829.0}, {"date": "2023-10-23", "close": 2.77, "volume": 1528471.0}, {"date": "2023-10-24", "close": 2.8, "volume": 1853689.0}, {"date": "2023-10-25", "close": 2.81, "volume": 1629617.0}, {"date": "2023-10-26", "close": 2.7, "volume": 1106532.0}, {"date": "2023-10-27", "close": 2.64, "volume": 1250086.0}, {"date": "2023-10-30", "close": 2.69, "volume": 1230745.0}, {"date": "2023-10-31", "close": 2.86, "volume": 1543104.0}, {"date": "2023-11-01", "close": 2.77, "volume": 1534073.0}, {"date": "2023-11-02", "close": 2.8, "volume": 983829.0}, {"date": "2023-11-03", "close": 2.67, "volume": 1538049.0}, {"date": "2023-11-06", "close": 2.67, "volume": 949527.0}, {"date": "2023-11-07", "close": 2.72, "volume": 964306.0}, {"date": "2023-11-08", "close": 2.68, "volume": 968328.0}, {"date": "2023-11-09", "close": 2.7, "volume": 981594.0}, {"date": "2023-11-10", "close": 2.76, "volume": 872626.0}, {"date": "2023-11-13", "close": 2.83, "volume": 748933.0}, {"date": "2023-11-14", "close": 2.86, "volume": 1013155.0}, {"date": "2023-11-15", "close": 2.76, "volume": 707039.0}, {"date": "2023-11-16", "close": 2.8, "volume": 849085.0}, {"date": "2023-11-17", "close": 2.96, "volume": 1500471.0}, {"date": "2023-11-20", "close": 2.95, "volume": 1197124.0}, {"date": "2023-11-21", "close": 2.93, "volume": 886275.0}, {"date": "2023-11-22", "close": 3.1, "volume": 2907997.0}, {"date": "2023-11-24", "close": 3.1, "volume": 632885.0}, {"date": "2023-11-27", "close": 3.03, "volume": 955125.0}, {"date": "2023-11-28", "close": 2.94, "volume": 960185.0}, {"date": "2023-11-29", "close": 2.81, "volume": 885856.0}, {"date": "2023-11-30", "close": 2.95, "volume": 734621.0}, {"date": "2023-12-01", "close": 2.88, "volume": 955501.0}, {"date": "2023-12-04", "close": 2.93, "volume": 746011.0}, {"date": "2023-12-05", "close": 2.82, "volume": 651517.0}, {"date": "2023-12-06", "close": 2.81, "volume": 1178534.0}, {"date": "2023-12-07", "close": 2.83, "volume": 664725.0}, {"date": "2023-12-08", "close": 2.88, "volume": 816704.0}, {"date": "2023-12-11", "close": 2.8, "volume": 940684.0}, {"date": "2023-12-12", "close": 2.79, "volume": 1535301.0}, {"date": "2023-12-13", "close": 2.72, "volume": 1004296.0}, {"date": "2023-12-14", "close": 2.86, "volume": 1640589.0}, {"date": "2023-12-15", "close": 2.73, "volume": 1095064.0}, {"date": "2023-12-18", "close": 2.76, "volume": 1230147.0}, {"date": "2023-12-19", "close": 2.66, "volume": 1169301.0}, {"date": "2023-12-20", "close": 2.6, "volume": 1160418.0}, {"date": "2023-12-21", "close": 2.67, "volume": 1512043.0}, {"date": "2023-12-22", "close": 2.75, "volume": 1030040.0}, {"date": "2023-12-26", "close": 2.72, "volume": 978528.0}, {"date": "2023-12-27", "close": 2.67, "volume": 1077402.0}, {"date": "2023-12-28", "close": 2.64, "volume": 1067101.0}, {"date": "2023-12-29", "close": 2.7, "volume": 577072.0}, {"date": "2024-01-02", "close": 2.63, "volume": 889039.0}, {"date": "2024-01-03", "close": 2.58, "volume": 760236.0}, {"date": "2024-01-04", "close": 2.59, "volume": 732611.0}, {"date": "2024-01-05", "close": 2.48, "volume": 1483641.0}, {"date": "2024-01-08", "close": 2.52, "volume": 1283807.0}, {"date": "2024-01-09", "close": 2.6, "volume": 1515661.0}, {"date": "2024-01-10", "close": 2.65, "volume": 1518220.0}, {"date": "2024-01-11", "close": 2.72, "volume": 1105641.0}, {"date": "2024-01-12", "close": 3.11, "volume": 5528233.0}, {"date": "2024-01-16", "close": 3.52, "volume": 7767775.0}, {"date": "2024-01-17", "close": 3.64, "volume": 3013935.0}, {"date": "2024-01-18", "close": 3.65, "volume": 2283235.0}, {"date": "2024-01-19", "close": 3.63, "volume": 2471253.0}, {"date": "2024-01-22", "close": 3.36, "volume": 2403863.0}, {"date": "2024-01-23", "close": 3.56, "volume": 1439984.0}, {"date": "2024-01-24", "close": 3.54, "volume": 1229634.0}, {"date": "2024-01-25", "close": 3.34, "volume": 2475366.0}, {"date": "2024-01-26", "close": 3.32, "volume": 1307827.0}, {"date": "2024-01-29", "close": 3.28, "volume": 1070848.0}, {"date": "2024-01-30", "close": 3.43, "volume": 1357131.0}, {"date": "2024-01-31", "close": 3.38, "volume": 1333447.0}, {"date": "2024-02-01", "close": 3.58, "volume": 2827216.0}, {"date": "2024-02-02", "close": 3.31, "volume": 4302251.0}, {"date": "2024-02-05", "close": 3.17, "volume": 2971766.0}, {"date": "2024-02-06", "close": 3.06, "volume": 1779444.0}, {"date": "2024-02-07", "close": 3.13, "volume": 1741954.0}, {"date": "2024-02-08", "close": 2.99, "volume": 2398316.0}, {"date": "2024-02-09", "close": 3.01, "volume": 1996548.0}, {"date": "2024-02-12", "close": 3.03, "volume": 1236854.0}, {"date": "2024-02-13", "close": 2.89, "volume": 2129905.0}, {"date": "2024-02-14", "close": 2.91, "volume": 1323713.0}, {"date": "2024-02-15", "close": 2.88, "volume": 1169845.0}, {"date": "2024-02-16", "close": 2.85, "volume": 789039.0}, {"date": "2024-02-20", "close": 2.72, "volume": 1813471.0}, {"date": "2024-02-21", "close": 2.79, "volume": 1467410.0}, {"date": "2024-02-22", "close": 2.6, "volume": 2527334.0}, {"date": "2024-02-23", "close": 2.62, "volume": 2502282.0}, {"date": "2024-02-26", "close": 2.63, "volume": 1684898.0}, {"date": "2024-02-27", "close": 2.68, "volume": 2219702.0}, {"date": "2024-02-28", "close": 2.55, "volume": 3539350.0}, {"date": "2024-02-29", "close": 2.57, "volume": 1651823.0}, {"date": "2024-03-01", "close": 2.65, "volume": 2017736.0}, {"date": "2024-03-04", "close": 2.55, "volume": 2496521.0}, {"date": "2024-03-05", "close": 2.56, "volume": 1528944.0}, {"date": "2024-03-06", "close": 2.57, "volume": 1029197.0}, {"date": "2024-03-07", "close": 2.7, "volume": 1820100.0}, {"date": "2024-03-08", "close": 2.56, "volume": 2420305.0}, {"date": "2024-03-11", "close": 2.58, "volume": 1317461.0}, {"date": "2024-03-12", "close": 2.54, "volume": 1215335.0}, {"date": "2024-03-13", "close": 2.43, "volume": 2856735.0}, {"date": "2024-03-14", "close": 2.36, "volume": 2160313.0}, {"date": "2024-03-15", "close": 2.45, "volume": 1893990.0}, {"date": "2024-03-18", "close": 2.4, "volume": 1258710.0}, {"date": "2024-03-19", "close": 2.38, "volume": 1273784.0}, {"date": "2024-03-20", "close": 2.49, "volume": 1362573.0}, {"date": "2024-03-21", "close": 2.47, "volume": 1317498.0}, {"date": "2024-03-22", "close": 2.43, "volume": 1071991.0}, {"date": "2024-03-25", "close": 2.39, "volume": 1275442.0}, {"date": "2024-03-26", "close": 2.4, "volume": 989459.0}, {"date": "2024-03-27", "close": 2.45, "volume": 912297.0}, {"date": "2024-03-28", "close": 2.39, "volume": 1654996.0}, {"date": "2024-04-01", "close": 2.55, "volume": 1725444.0}, {"date": "2024-04-02", "close": 2.58, "volume": 1593712.0}, {"date": "2024-04-03", "close": 2.71, "volume": 1761608.0}, {"date": "2024-04-04", "close": 2.58, "volume": 1816139.0}, {"date": "2024-04-05", "close": 2.57, "volume": 1260365.0}, {"date": "2024-04-08", "close": 2.51, "volume": 1191515.0}, {"date": "2024-04-09", "close": 2.52, "volume": 809323.0}, {"date": "2024-04-10", "close": 2.46, "volume": 1287195.0}, {"date": "2024-04-11", "close": 2.54, "volume": 1410394.0}, {"date": "2024-04-12", "close": 2.43, "volume": 1876708.0}, {"date": "2024-04-15", "close": 2.37, "volume": 1394194.0}, {"date": "2024-04-16", "close": 2.35, "volume": 1118866.0}, {"date": "2024-04-17", "close": 2.34, "volume": 615678.0}, {"date": "2024-04-18", "close": 2.33, "volume": 1187186.0}, {"date": "2024-04-19", "close": 2.34, "volume": 687312.0}, {"date": "2024-04-22", "close": 2.34, "volume": 929284.0}, {"date": "2024-04-23", "close": 2.31, "volume": 765471.0}, {"date": "2024-04-24", "close": 2.27, "volume": 1522327.0}, {"date": "2024-04-25", "close": 2.27, "volume": 985770.0}, {"date": "2024-04-26", "close": 2.35, "volume": 956089.0}, {"date": "2024-04-29", "close": 2.44, "volume": 1279191.0}, {"date": "2024-04-30", "close": 2.29, "volume": 1139963.0}, {"date": "2024-05-01", "close": 2.34, "volume": 2430806.0}, {"date": "2024-05-02", "close": 2.46, "volume": 1468003.0}, {"date": "2024-05-03", "close": 2.47, "volume": 910557.0}, {"date": "2024-05-06", "close": 2.58, "volume": 1047480.0}, {"date": "2024-05-07", "close": 2.58, "volume": 965111.0}, {"date": "2024-05-08", "close": 2.51, "volume": 863153.0}, {"date": "2024-05-09", "close": 2.61, "volume": 830416.0}, {"date": "2024-05-10", "close": 2.54, "volume": 709129.0}, {"date": "2024-05-13", "close": 2.52, "volume": 740821.0}, {"date": "2024-05-14", "close": 2.56, "volume": 804271.0}, {"date": "2024-05-15", "close": 2.67, "volume": 2244147.0}, {"date": "2024-05-16", "close": 2.65, "volume": 1054323.0}, {"date": "2024-05-17", "close": 2.74, "volume": 1513354.0}, {"date": "2024-05-20", "close": 2.84, "volume": 1230885.0}, {"date": "2024-05-21", "close": 2.8, "volume": 1103208.0}, {"date": "2024-05-22", "close": 2.71, "volume": 911531.0}, {"date": "2024-05-23", "close": 2.63, "volume": 645606.0}, {"date": "2024-05-24", "close": 2.7, "volume": 601826.0}, {"date": "2024-05-28", "close": 2.77, "volume": 807365.0}, {"date": "2024-05-29", "close": 2.71, "volume": 554637.0}, {"date": "2024-05-30", "close": 2.67, "volume": 581826.0}, {"date": "2024-05-31", "close": 2.65, "volume": 526088.0}, {"date": "2024-06-03", "close": 2.59, "volume": 757729.0}, {"date": "2024-06-04", "close": 2.42, "volume": 1203066.0}, {"date": "2024-06-05", "close": 2.43, "volume": 1342533.0}, {"date": "2024-06-06", "close": 2.5, "volume": 1042067.0}, {"date": "2024-06-07", "close": 2.38, "volume": 872045.0}, {"date": "2024-06-10", "close": 2.44, "volume": 907400.0}, {"date": "2024-06-11", "close": 2.31, "volume": 1570790.0}, {"date": "2024-06-12", "close": 2.37, "volume": 1174063.0}, {"date": "2024-06-13", "close": 2.45, "volume": 919457.0}, {"date": "2024-06-14", "close": 2.4, "volume": 530088.0}, {"date": "2024-06-17", "close": 2.39, "volume": 1049906.0}, {"date": "2024-06-18", "close": 2.46, "volume": 884425.0}, {"date": "2024-06-20", "close": 2.43, "volume": 930737.0}, {"date": "2024-06-21", "close": 2.37, "volume": 586366.0}, {"date": "2024-06-24", "close": 2.3, "volume": 520418.0}, {"date": "2024-06-25", "close": 2.26, "volume": 827634.0}, {"date": "2024-06-26", "close": 2.26, "volume": 1045595.0}, {"date": "2024-06-27", "close": 2.3, "volume": 713670.0}, {"date": "2024-06-28", "close": 2.25, "volume": 555902.0}, {"date": "2024-07-01", "close": 2.27, "volume": 316909.0}, {"date": "2024-07-02", "close": 2.25, "volume": 616285.0}, {"date": "2024-07-03", "close": 2.32, "volume": 568048.0}, {"date": "2024-07-05", "close": 2.29, "volume": 508557.0}, {"date": "2024-07-08", "close": 2.27, "volume": 949342.0}, {"date": "2024-07-09", "close": 2.26, "volume": 630237.0}, {"date": "2024-07-10", "close": 2.51, "volume": 3364641.0}, {"date": "2024-07-11", "close": 2.61, "volume": 2093153.0}, {"date": "2024-07-12", "close": 2.63, "volume": 1467042.0}, {"date": "2024-07-15", "close": 2.65, "volume": 1209489.0}, {"date": "2024-07-16", "close": 2.59, "volume": 927109.0}, {"date": "2024-07-17", "close": 2.48, "volume": 1228678.0}, {"date": "2024-07-18", "close": 2.33, "volume": 1212535.0}, {"date": "2024-07-19", "close": 2.34, "volume": 1019718.0}, {"date": "2024-07-22", "close": 2.35, "volume": 747155.0}, {"date": "2024-07-23", "close": 2.37, "volume": 798912.0}, {"date": "2024-07-24", "close": 2.29, "volume": 759060.0}, {"date": "2024-07-25", "close": 2.25, "volume": 1434700.0}, {"date": "2024-07-26", "close": 2.31, "volume": 1018418.0}, {"date": "2024-07-29", "close": 2.23, "volume": 1065826.0}, {"date": "2024-07-30", "close": 2.23, "volume": 1114292.0}, {"date": "2024-07-31", "close": 2.41, "volume": 1346414.0}, {"date": "2024-08-01", "close": 2.21, "volume": 1699913.0}, {"date": "2024-08-02", "close": 2.14, "volume": 1810083.0}, {"date": "2024-08-05", "close": 2.05, "volume": 2661519.0}, {"date": "2024-08-06", "close": 2.2, "volume": 3671269.0}, {"date": "2024-08-07", "close": 2.15, "volume": 3139290.0}, {"date": "2024-08-08", "close": 2.11, "volume": 1098177.0}, {"date": "2024-08-09", "close": 2.07, "volume": 962312.0}, {"date": "2024-08-12", "close": 2.1, "volume": 1128900.0}, {"date": "2024-08-13", "close": 2.09, "volume": 791242.0}, {"date": "2024-08-14", "close": 2.12, "volume": 674703.0}, {"date": "2024-08-15", "close": 2.2, "volume": 1055731.0}, {"date": "2024-08-16", "close": 2.2, "volume": 1058212.0}, {"date": "2024-08-19", "close": 2.16, "volume": 735115.0}, {"date": "2024-08-20", "close": 2.14, "volume": 728255.0}, {"date": "2024-08-21", "close": 2.1, "volume": 1012809.0}, {"date": "2024-08-22", "close": 2.02, "volume": 1181554.0}, {"date": "2024-08-23", "close": 2.32, "volume": 4474364.0}, {"date": "2024-08-26", "close": 2.24, "volume": 1388437.0}, {"date": "2024-08-27", "close": 2.3, "volume": 1563001.0}, {"date": "2024-08-28", "close": 2.2, "volume": 1341687.0}, {"date": "2024-08-29", "close": 2.2, "volume": 911951.0}, {"date": "2024-08-30", "close": 2.19, "volume": 633987.0}, {"date": "2024-09-03", "close": 2.0, "volume": 2012984.0}, {"date": "2024-09-04", "close": 2.02, "volume": 1546523.0}, {"date": "2024-09-05", "close": 1.93, "volume": 1282938.0}, {"date": "2024-09-06", "close": 1.94, "volume": 1800707.0}, {"date": "2024-09-09", "close": 1.91, "volume": 1080150.0}, {"date": "2024-09-10", "close": 2.08, "volume": 2346661.0}, {"date": "2024-09-11", "close": 2.21, "volume": 2623119.0}, {"date": "2024-09-12", "close": 2.25, "volume": 1489079.0}, {"date": "2024-09-13", "close": 2.12, "volume": 1571510.0}, {"date": "2024-09-16", "close": 2.18, "volume": 822575.0}, {"date": "2024-09-17", "close": 2.21, "volume": 1341896.0}, {"date": "2024-09-18", "close": 2.18, "volume": 1280095.0}, {"date": "2024-09-19", "close": 2.24, "volume": 793718.0}, {"date": "2024-09-20", "close": 2.33, "volume": 1917210.0}, {"date": "2024-09-23", "close": 2.45, "volume": 2200254.0}, {"date": "2024-09-24", "close": 2.52, "volume": 1454428.0}, {"date": "2024-09-25", "close": 2.53, "volume": 1546188.0}, {"date": "2024-09-26", "close": 2.49, "volume": 1678692.0}, {"date": "2024-09-27", "close": 2.47, "volume": 828263.0}, {"date": "2024-09-30", "close": 2.45, "volume": 900778.0}, {"date": "2024-10-01", "close": 2.55, "volume": 909327.0}, {"date": "2024-10-02", "close": 2.6, "volume": 1933266.0}, {"date": "2024-10-03", "close": 2.57, "volume": 1399480.0}, {"date": "2024-10-04", "close": 2.63, "volume": 1107377.0}, {"date": "2024-10-07", "close": 2.6, "volume": 2837526.0}, {"date": "2024-10-08", "close": 2.6, "volume": 1146613.0}, {"date": "2024-10-09", "close": 2.51, "volume": 1229909.0}, {"date": "2024-10-10", "close": 2.53, "volume": 809885.0}, {"date": "2024-10-11", "close": 2.56, "volume": 819781.0}, {"date": "2024-10-14", "close": 2.6, "volume": 1119616.0}, {"date": "2024-10-15", "close": 2.64, "volume": 2222187.0}, {"date": "2024-10-16", "close": 2.85, "volume": 4513577.0}, {"date": "2024-10-17", "close": 2.84, "volume": 1677756.0}, {"date": "2024-10-18", "close": 2.97, "volume": 1963500.0}, {"date": "2024-10-21", "close": 3.08, "volume": 4852056.0}, {"date": "2024-10-22", "close": 2.99, "volume": 2767582.0}, {"date": "2024-10-23", "close": 2.87, "volume": 2086620.0}, {"date": "2024-10-24", "close": 2.93, "volume": 1622960.0}, {"date": "2024-10-25", "close": 2.89, "volume": 2576156.0}, {"date": "2024-10-28", "close": 2.94, "volume": 3216513.0}, {"date": "2024-10-29", "close": 2.87, "volume": 1972787.0}, {"date": "2024-10-30", "close": 2.92, "volume": 1694975.0}, {"date": "2024-10-31", "close": 2.78, "volume": 2135964.0}, {"date": "2024-11-01", "close": 2.7, "volume": 1782836.0}, {"date": "2024-11-04", "close": 2.69, "volume": 3135698.0}, {"date": "2024-11-05", "close": 2.72, "volume": 2158497.0}, {"date": "2024-11-06", "close": 2.72, "volume": 1911055.0}, {"date": "2024-11-07", "close": 2.82, "volume": 1796207.0}, {"date": "2024-11-08", "close": 2.72, "volume": 1817286.0}, {"date": "2024-11-11", "close": 2.68, "volume": 1610086.0}, {"date": "2024-11-12", "close": 2.66, "volume": 2251346.0}, {"date": "2024-11-13", "close": 2.51, "volume": 2380049.0}, {"date": "2024-11-14", "close": 2.51, "volume": 2012301.0}, {"date": "2024-11-15", "close": 2.56, "volume": 2918620.0}, {"date": "2024-11-18", "close": 2.71, "volume": 3304396.0}, {"date": "2024-11-19", "close": 2.77, "volume": 2829521.0}, {"date": "2024-11-20", "close": 2.65, "volume": 2188541.0}, {"date": "2024-11-21", "close": 2.68, "volume": 1807811.0}, {"date": "2024-11-22", "close": 2.62, "volume": 2094213.0}, {"date": "2024-11-25", "close": 2.55, "volume": 1958902.0}, {"date": "2024-11-26", "close": 2.47, "volume": 1081408.0}, {"date": "2024-11-27", "close": 2.48, "volume": 1366637.0}, {"date": "2024-11-29", "close": 2.49, "volume": 947597.0}, {"date": "2024-12-02", "close": 2.39, "volume": 2753364.0}, {"date": "2024-12-03", "close": 2.39, "volume": 2225430.0}, {"date": "2024-12-04", "close": 2.34, "volume": 2304144.0}, {"date": "2024-12-05", "close": 2.63, "volume": 7744427.0}, {"date": "2024-12-06", "close": 2.54, "volume": 2748309.0}, {"date": "2024-12-09", "close": 2.49, "volume": 2393048.0}, {"date": "2024-12-10", "close": 2.51, "volume": 1506185.0}, {"date": "2024-12-11", "close": 2.52, "volume": 2097658.0}, {"date": "2024-12-12", "close": 2.42, "volume": 1340811.0}, {"date": "2024-12-13", "close": 2.32, "volume": 1637501.0}, {"date": "2024-12-16", "close": 2.26, "volume": 2462450.0}, {"date": "2024-12-17", "close": 2.22, "volume": 3068332.0}, {"date": "2024-12-18", "close": 2.13, "volume": 2904361.0}, {"date": "2024-12-19", "close": 2.11, "volume": 2101052.0}, {"date": "2024-12-20", "close": 2.13, "volume": 3106145.0}, {"date": "2024-12-23", "close": 2.18, "volume": 2220082.0}, {"date": "2024-12-24", "close": 2.13, "volume": 1232864.0}, {"date": "2024-12-26", "close": 2.19, "volume": 1123705.0}, {"date": "2024-12-27", "close": 2.17, "volume": 2350430.0}, {"date": "2024-12-30", "close": 2.17, "volume": 1814819.0}, {"date": "2024-12-31", "close": 2.19, "volume": 1875714.0}, {"date": "2025-01-02", "close": 2.36, "volume": 2850182.0}, {"date": "2025-01-03", "close": 2.35, "volume": 2040614.0}, {"date": "2025-01-06", "close": 2.36, "volume": 1875474.0}, {"date": "2025-01-07", "close": 2.31, "volume": 1807150.0}, {"date": "2025-01-08", "close": 2.24, "volume": 2450699.0}, {"date": "2025-01-10", "close": 2.35, "volume": 3216672.0}, {"date": "2025-01-13", "close": 2.32, "volume": 2037886.0}, {"date": "2025-01-14", "close": 2.24, "volume": 1901271.0}, {"date": "2025-01-15", "close": 2.27, "volume": 1374407.0}, {"date": "2025-01-16", "close": 2.24, "volume": 2173302.0}, {"date": "2025-01-17", "close": 2.32, "volume": 1856667.0}, {"date": "2025-01-21", "close": 2.39, "volume": 1938016.0}, {"date": "2025-01-22", "close": 2.55, "volume": 3430856.0}, {"date": "2025-01-23", "close": 2.52, "volume": 2020776.0}, {"date": "2025-01-24", "close": 2.67, "volume": 3427041.0}, {"date": "2025-01-27", "close": 2.37, "volume": 2713843.0}, {"date": "2025-01-28", "close": 2.43, "volume": 1205751.0}, {"date": "2025-01-29", "close": 2.44, "volume": 1643240.0}, {"date": "2025-01-30", "close": 2.48, "volume": 1811204.0}, {"date": "2025-01-31", "close": 2.38, "volume": 1607171.0}, {"date": "2025-02-03", "close": 2.32, "volume": 2273336.0}, {"date": "2025-02-04", "close": 2.43, "volume": 1731588.0}, {"date": "2025-02-05", "close": 2.43, "volume": 1927833.0}, {"date": "2025-02-06", "close": 2.46, "volume": 3195097.0}, {"date": "2025-02-07", "close": 2.48, "volume": 3818481.0}, {"date": "2025-02-10", "close": 2.43, "volume": 1650661.0}, {"date": "2025-02-11", "close": 2.38, "volume": 1352515.0}, {"date": "2025-02-12", "close": 2.34, "volume": 1741597.0}, {"date": "2025-02-13", "close": 2.325, "volume": 1388028.0}, {"date": "2025-02-14", "close": 2.215, "volume": 2177273.0}, {"date": "2025-02-18", "close": 2.28, "volume": 2091387.0}, {"date": "2025-02-19", "close": 2.23, "volume": 2039401.0}, {"date": "2025-02-20", "close": 2.26, "volume": 2003334.0}, {"date": "2025-02-21", "close": 2.12, "volume": 1901510.0}, {"date": "2025-02-24", "close": 2.09, "volume": 2611467.0}, {"date": "2025-02-25", "close": 2.04, "volume": 2224688.0}, {"date": "2025-02-26", "close": 2.15, "volume": 2594446.0}, {"date": "2025-02-27", "close": 2.0, "volume": 2715587.0}, {"date": "2025-02-28", "close": 2.025, "volume": 1988245.0}, {"date": "2025-03-03", "close": 1.78, "volume": 8434968.0}, {"date": "2025-03-04", "close": 1.79, "volume": 3180968.0}, {"date": "2025-03-05", "close": 1.81, "volume": 2108552.0}, {"date": "2025-03-06", "close": 1.77, "volume": 3126939.0}, {"date": "2025-03-07", "close": 1.73, "volume": 2036222.0}, {"date": "2025-03-10", "close": 1.6, "volume": 4628407.0}, {"date": "2025-03-11", "close": 1.66, "volume": 3288099.0}, {"date": "2025-03-12", "close": 1.71, "volume": 2244911.0}, {"date": "2025-03-13", "close": 1.73, "volume": 3255792.0}, {"date": "2025-03-14", "close": 1.8, "volume": 2482517.0}, {"date": "2025-03-17", "close": 1.88, "volume": 1829676.0}, {"date": "2025-03-18", "close": 1.85, "volume": 2870456.0}, {"date": "2025-03-19", "close": 1.96, "volume": 2763992.0}, {"date": "2025-03-20", "close": 1.95, "volume": 4735702.0}, {"date": "2025-03-21", "close": 1.93, "volume": 2157708.0}, {"date": "2025-03-24", "close": 1.89, "volume": 1647365.0}, {"date": "2025-03-25", "close": 1.87, "volume": 2089086.0}, {"date": "2025-03-26", "close": 1.84, "volume": 1257668.0}, {"date": "2025-03-27", "close": 1.81, "volume": 1470927.0}, {"date": "2025-03-28", "close": 1.77, "volume": 1441865.0}, {"date": "2025-03-31", "close": 1.76, "volume": 2192745.0}, {"date": "2025-04-01", "close": 1.83, "volume": 3153847.0}, {"date": "2025-04-02", "close": 1.82, "volume": 3732818.0}, {"date": "2025-04-03", "close": 1.72, "volume": 3865214.0}, {"date": "2025-04-04", "close": 1.6, "volume": 4229957.0}, {"date": "2025-04-07", "close": 1.51, "volume": 5538963.0}, {"date": "2025-04-08", "close": 1.47, "volume": 4503978.0}, {"date": "2025-04-09", "close": 1.61, "volume": 5387215.0}, {"date": "2025-04-10", "close": 1.54, "volume": 4324422.0}, {"date": "2025-04-11", "close": 1.72, "volume": 3451178.0}, {"date": "2025-04-14", "close": 1.68, "volume": 3608739.0}, {"date": "2025-04-15", "close": 1.67, "volume": 3258269.0}, {"date": "2025-04-16", "close": 1.76, "volume": 3602664.0}, {"date": "2025-04-17", "close": 1.8, "volume": 2806018.0}, {"date": "2025-04-21", "close": 1.67, "volume": 2452662.0}, {"date": "2025-04-22", "close": 1.76, "volume": 2613986.0}, {"date": "2025-04-23", "close": 1.78, "volume": 2967271.0}, {"date": "2025-04-24", "close": 1.87, "volume": 2301593.0}, {"date": "2025-04-25", "close": 1.85, "volume": 1711073.0}, {"date": "2025-04-28", "close": 1.89, "volume": 1901878.0}, {"date": "2025-04-29", "close": 1.81, "volume": 1992122.0}, {"date": "2025-04-30", "close": 1.81, "volume": 2446557.0}, {"date": "2025-05-01", "close": 1.84, "volume": 3106649.0}, {"date": "2025-05-02", "close": 1.9, "volume": 3874015.0}, {"date": "2025-05-05", "close": 1.83, "volume": 3793259.0}, {"date": "2025-05-06", "close": 1.93, "volume": 5044631.0}, {"date": "2025-05-07", "close": 1.93, "volume": 4367344.0}, {"date": "2025-05-08", "close": 1.92, "volume": 4293190.0}, {"date": "2025-05-09", "close": 1.93, "volume": 3362574.0}, {"date": "2025-05-12", "close": 1.95, "volume": 3881494.0}, {"date": "2025-05-13", "close": 1.96, "volume": 2403907.0}, {"date": "2025-05-14", "close": 1.98, "volume": 2090893.0}, {"date": "2025-05-15", "close": 1.91, "volume": 2416472.0}, {"date": "2025-05-16", "close": 1.86, "volume": 2118860.0}, {"date": "2025-05-19", "close": 1.87, "volume": 2374630.0}, {"date": "2025-05-20", "close": 1.93, "volume": 3019488.0}, {"date": "2025-05-21", "close": 1.97, "volume": 2401808.0}, {"date": "2025-05-22", "close": 1.95, "volume": 1531075.0}, {"date": "2025-05-23", "close": 2.33, "volume": 10981420.0}, {"date": "2025-05-27", "close": 2.34, "volume": 8506937.0}, {"date": "2025-05-28", "close": 2.34, "volume": 4138107.0}, {"date": "2025-05-29", "close": 2.25, "volume": 2654992.0}, {"date": "2025-05-30", "close": 2.21, "volume": 2588850.0}, {"date": "2025-06-02", "close": 2.17, "volume": 2048131.0}, {"date": "2025-06-03", "close": 2.19, "volume": 8147656.0}, {"date": "2025-06-04", "close": 2.33, "volume": 4015300.0}, {"date": "2025-06-05", "close": 2.28, "volume": 3011257.0}, {"date": "2025-06-06", "close": 2.34, "volume": 1863023.0}, {"date": "2025-06-09", "close": 2.39, "volume": 7925497.0}, {"date": "2025-06-10", "close": 2.22, "volume": 6378975.0}, {"date": "2025-06-11", "close": 2.26, "volume": 5137843.0}, {"date": "2025-06-12", "close": 2.25, "volume": 2679022.0}, {"date": "2025-06-13", "close": 2.3, "volume": 2859523.0}, {"date": "2025-06-16", "close": 2.52, "volume": 8187721.0}, {"date": "2025-06-17", "close": 2.46, "volume": 4879042.0}, {"date": "2025-06-18", "close": 2.52, "volume": 5284497.0}, {"date": "2025-06-20", "close": 2.32, "volume": 3929720.0}, {"date": "2025-06-23", "close": 2.35, "volume": 4207400.0}, {"date": "2025-06-24", "close": 2.35, "volume": 4546785.0}, {"date": "2025-06-25", "close": 2.39, "volume": 2408388.0}, {"date": "2025-06-26", "close": 2.49, "volume": 3170278.0}, {"date": "2025-06-27", "close": 2.44, "volume": 3203742.0}, {"date": "2025-06-30", "close": 2.5, "volume": 3646365.0}, {"date": "2025-07-01", "close": 2.41, "volume": 1422240.0}, {"date": "2025-07-02", "close": 2.51, "volume": 3880968.0}, {"date": "2025-07-03", "close": 2.49, "volume": 1337546.0}, {"date": "2025-07-07", "close": 2.47, "volume": 2636348.0}, {"date": "2025-07-08", "close": 2.36, "volume": 2760651.0}, {"date": "2025-07-09", "close": 2.3, "volume": 1871912.0}, {"date": "2025-07-10", "close": 2.34, "volume": 1539165.0}, {"date": "2025-07-11", "close": 2.37, "volume": 1402601.0}, {"date": "2025-07-14", "close": 2.45, "volume": 1939131.0}, {"date": "2025-07-15", "close": 2.47, "volume": 2408728.0}, {"date": "2025-07-16", "close": 2.56, "volume": 2537632.0}, {"date": "2025-07-17", "close": 2.62, "volume": 4717278.0}, {"date": "2025-07-18", "close": 2.62, "volume": 2744138.0}, {"date": "2025-07-21", "close": 2.69, "volume": 3660444.0}, {"date": "2025-07-22", "close": 3.02, "volume": 14981300.0}, {"date": "2025-07-23", "close": 3.09, "volume": 4608736.0}, {"date": "2025-07-24", "close": 3.05, "volume": 2429832.0}, {"date": "2025-07-25", "close": 3.1, "volume": 2525049.0}, {"date": "2025-07-28", "close": 2.94, "volume": 2903688.0}, {"date": "2025-07-29", "close": 2.79, "volume": 2175357.0}, {"date": "2025-07-30", "close": 2.73, "volume": 2548626.0}, {"date": "2025-07-31", "close": 2.59, "volume": 2878699.0}, {"date": "2025-08-01", "close": 2.51, "volume": 3244738.0}, {"date": "2025-08-04", "close": 2.59, "volume": 1152155.0}, {"date": "2025-08-05", "close": 2.71, "volume": 2784985.0}, {"date": "2025-08-06", "close": 2.75, "volume": 3550566.0}, {"date": "2025-08-07", "close": 2.65, "volume": 3023262.0}, {"date": "2025-08-08", "close": 2.62, "volume": 2442185.0}, {"date": "2025-08-11", "close": 2.57, "volume": 1670529.0}, {"date": "2025-08-12", "close": 2.62, "volume": 1771633.0}, {"date": "2025-08-13", "close": 2.6, "volume": 2007985.0}, {"date": "2025-08-14", "close": 2.69, "volume": 1845212.0}, {"date": "2025-08-15", "close": 2.66, "volume": 1439421.0}, {"date": "2025-08-18", "close": 2.84, "volume": 2777592.0}, {"date": "2025-08-19", "close": 2.65, "volume": 2841374.0}, {"date": "2025-08-20", "close": 2.56, "volume": 3128290.0}, {"date": "2025-08-21", "close": 2.59, "volume": 2905384.0}, {"date": "2025-08-22", "close": 2.85, "volume": 3561755.0}, {"date": "2025-08-25", "close": 2.96, "volume": 4265296.0}, {"date": "2025-08-26", "close": 3.07, "volume": 2932821.0}, {"date": "2025-08-27", "close": 3.03, "volume": 2423491.0}, {"date": "2025-08-28", "close": 3.1, "volume": 2342383.0}, {"date": "2025-08-29", "close": 3.15, "volume": 2524504.0}, {"date": "2025-09-02", "close": 3.31, "volume": 5177211.0}, {"date": "2025-09-03", "close": 3.31, "volume": 2511460.0}, {"date": "2025-09-04", "close": 3.23, "volume": 2408912.0}, {"date": "2025-09-05", "close": 3.27, "volume": 2529573.0}, {"date": "2025-09-08", "close": 3.26, "volume": 2213145.0}, {"date": "2025-09-09", "close": 3.21, "volume": 2329373.0}, {"date": "2025-09-10", "close": 3.28, "volume": 2404378.0}, {"date": "2025-09-11", "close": 3.22, "volume": 1626538.0}, {"date": "2025-09-12", "close": 3.14, "volume": 1952805.0}, {"date": "2025-09-15", "close": 3.6, "volume": 4338062.0}, {"date": "2025-09-16", "close": 3.53, "volume": 2267208.0}, {"date": "2025-09-17", "close": 3.56, "volume": 2670325.0}, {"date": "2025-09-18", "close": 3.59, "volume": 1576007.0}, {"date": "2025-09-19", "close": 3.71, "volume": 2643774.0}, {"date": "2025-09-22", "close": 4.57, "volume": 8634364.0}, {"date": "2025-09-23", "close": 4.48, "volume": 5724983.0}, {"date": "2025-09-24", "close": 4.18, "volume": 4120663.0}, {"date": "2025-09-25", "close": 4.21, "volume": 2709474.0}, {"date": "2025-09-26", "close": 4.29, "volume": 2381569.0}, {"date": "2025-09-29", "close": 4.46, "volume": 3835004.0}, {"date": "2025-09-30", "close": 4.3, "volume": 3328215.0}, {"date": "2025-10-01", "close": 4.27, "volume": 2512053.0}, {"date": "2025-10-02", "close": 4.2, "volume": 2853365.0}, {"date": "2025-10-03", "close": 4.28, "volume": 3519737.0}, {"date": "2025-10-06", "close": 4.27, "volume": 2995603.0}, {"date": "2025-10-07", "close": 4.21, "volume": 2632775.0}, {"date": "2025-10-08", "close": 4.12, "volume": 2773605.0}, {"date": "2025-10-09", "close": 4.1, "volume": 2418538.0}, {"date": "2025-10-10", "close": 4.05, "volume": 4424641.0}, {"date": "2025-10-13", "close": 4.26, "volume": 2854575.0}, {"date": "2025-10-14", "close": 4.27, "volume": 4336297.0}, {"date": "2025-10-15", "close": 4.75, "volume": 23200390.0}, {"date": "2025-10-16", "close": 4.53, "volume": 21152510.0}, {"date": "2025-10-17", "close": 4.05, "volume": 7198950.0}, {"date": "2025-10-20", "close": 4.0, "volume": 5436209.0}, {"date": "2025-10-21", "close": 3.8, "volume": 5686459.0}, {"date": "2025-10-22", "close": 3.89, "volume": 5307936.0}, {"date": "2025-10-23", "close": 4.0, "volume": 4285121.0}, {"date": "2025-10-24", "close": 4.03, "volume": 5309797.0}, {"date": "2025-10-27", "close": 4.08, "volume": 5608526.0}, {"date": "2025-10-28", "close": 4.87, "volume": 13752910.0}, {"date": "2025-10-29", "close": 4.81, "volume": 5254426.0}, {"date": "2025-10-30", "close": 4.9, "volume": 3770993.0}, {"date": "2025-10-31", "close": 4.86, "volume": 5393900.0}, {"date": "2025-11-03", "close": 4.21, "volume": 6530763.0}, {"date": "2025-11-04", "close": 3.91, "volume": 3453793.0}, {"date": "2025-11-05", "close": 3.84, "volume": 5010524.0}, {"date": "2025-11-06", "close": 3.59, "volume": 3485941.0}, {"date": "2025-11-07", "close": 3.74, "volume": 4293285.0}, {"date": "2025-11-10", "close": 3.89, "volume": 3984065.0}, {"date": "2025-11-11", "close": 3.87, "volume": 2428205.0}, {"date": "2025-11-12", "close": 3.87, "volume": 1791600.0}, {"date": "2025-11-13", "close": 3.7, "volume": 1895645.0}, {"date": "2025-11-14", "close": 3.62, "volume": 2789589.0}, {"date": "2025-11-17", "close": 3.54, "volume": 1770378.0}, {"date": "2025-11-18", "close": 3.55, "volume": 2202659.0}, {"date": "2025-11-19", "close": 3.59, "volume": 2236265.0}, {"date": "2025-11-20", "close": 3.32, "volume": 2573942.0}, {"date": "2025-11-21", "close": 3.38, "volume": 3154099.0}, {"date": "2025-11-24", "close": 3.58, "volume": 2051890.0}, {"date": "2025-11-25", "close": 3.67, "volume": 2328660.0}, {"date": "2025-11-26", "close": 3.63, "volume": 1769546.0}, {"date": "2025-11-28", "close": 3.72, "volume": 1994788.0}, {"date": "2025-12-01", "close": 3.7, "volume": 1875440.0}, {"date": "2025-12-02", "close": 3.75, "volume": 1579322.0}, {"date": "2025-12-03", "close": 3.77, "volume": 2026690.0}, {"date": "2025-12-04", "close": 4.05, "volume": 2953617.0}, {"date": "2025-12-05", "close": 3.91, "volume": 1616755.0}, {"date": "2025-12-08", "close": 3.8, "volume": 1391923.0}, {"date": "2025-12-09", "close": 3.78, "volume": 1217034.0}, {"date": "2025-12-10", "close": 3.69, "volume": 1500887.0}, {"date": "2025-12-11", "close": 3.87, "volume": 1507704.0}, {"date": "2025-12-12", "close": 3.65, "volume": 1715939.0}, {"date": "2025-12-15", "close": 3.59, "volume": 1506629.0}, {"date": "2025-12-16", "close": 3.61, "volume": 1231847.0}, {"date": "2025-12-17", "close": 3.45, "volume": 1884833.0}, {"date": "2025-12-18", "close": 3.6, "volume": 1118224.0}, {"date": "2025-12-19", "close": 3.82, "volume": 5188011.0}, {"date": "2025-12-22", "close": 3.73, "volume": 1876909.0}, {"date": "2025-12-23", "close": 3.72, "volume": 1356702.0}, {"date": "2025-12-24", "close": 3.73, "volume": 611604.0}, {"date": "2025-12-26", "close": 3.65, "volume": 616852.0}, {"date": "2025-12-29", "close": 3.66, "volume": 1482589.0}, {"date": "2025-12-30", "close": 3.52, "volume": 1643111.0}, {"date": "2025-12-31", "close": 3.54, "volume": 1041617.0}, {"date": "2026-01-02", "close": 3.88, "volume": 2592543.0}, {"date": "2026-01-05", "close": 4.06, "volume": 3508290.0}, {"date": "2026-01-06", "close": 3.98, "volume": 2575788.0}, {"date": "2026-01-07", "close": 4.01, "volume": 2437643.0}, {"date": "2026-01-08", "close": 3.93, "volume": 2688873.0}, {"date": "2026-01-09", "close": 4.02, "volume": 3732111.0}, {"date": "2026-01-12", "close": 4.23, "volume": 3265439.0}, {"date": "2026-01-13", "close": 4.14, "volume": 1813474.0}, {"date": "2026-01-14", "close": 4.23, "volume": 3171669.0}, {"date": "2026-01-15", "close": 4.35, "volume": 3171527.0}, {"date": "2026-01-16", "close": 4.42, "volume": 3116042.0}, {"date": "2026-01-20", "close": 4.49, "volume": 3727431.0}, {"date": "2026-01-21", "close": 4.74, "volume": 3939073.0}, {"date": "2026-01-22", "close": 4.64, "volume": 2976496.0}, {"date": "2026-01-23", "close": 4.56, "volume": 3233696.0}, {"date": "2026-01-26", "close": 4.5, "volume": 4687719.0}, {"date": "2026-01-27", "close": 5.12, "volume": 6282239.0}, {"date": "2026-01-28", "close": 5.46, "volume": 7417756.0}, {"date": "2026-01-29", "close": 4.97, "volume": 5201291.0}, {"date": "2026-01-30", "close": 4.62, "volume": 5926553.0}, {"date": "2026-02-02", "close": 4.53, "volume": 3978051.0}, {"date": "2026-02-03", "close": 4.71, "volume": 3829085.0}, {"date": "2026-02-04", "close": 4.15, "volume": 4454473.0}, {"date": "2026-02-05", "close": 3.76, "volume": 4534841.0}, {"date": "2026-02-06", "close": 3.95, "volume": 2853378.0}, {"date": "2026-02-09", "close": 4.19, "volume": 3405203.0}, {"date": "2026-02-10", "close": 4.24, "volume": 3723657.0}, {"date": "2026-02-11", "close": 4.37, "volume": 2366549.0}, {"date": "2026-02-12", "close": 4.05, "volume": 3158917.0}, {"date": "2026-02-13", "close": 4.16, "volume": 2343493.0}, {"date": "2026-02-17", "close": 4.08, "volume": 1583713.0}, {"date": "2026-02-18", "close": 4.16, "volume": 1847051.0}, {"date": "2026-02-19", "close": 4.26, "volume": 2139383.0}, {"date": "2026-02-20", "close": 4.21, "volume": 2406791.0}, {"date": "2026-02-23", "close": 4.19, "volume": 1589067.0}, {"date": "2026-02-24", "close": 4.34, "volume": 1958950.0}, {"date": "2026-02-25", "close": 4.43, "volume": 1656826.0}, {"date": "2026-02-26", "close": 4.37, "volume": 1298869.0}, {"date": "2026-02-27", "close": 4.29, "volume": 1616948.0}, {"date": "2026-03-02", "close": 4.36, "volume": 2764898.0}, {"date": "2026-03-03", "close": 4.01, "volume": 2311431.0}, {"date": "2026-03-04", "close": 4.1, "volume": 1371019.0}, {"date": "2026-03-05", "close": 3.79, "volume": 2968726.0}, {"date": "2026-03-06", "close": 3.56, "volume": 6059616.0}, {"date": "2026-03-09", "close": 3.69, "volume": 2163323.0}, {"date": "2026-03-10", "close": 3.82, "volume": 2612528.0}, {"date": "2026-03-11", "close": 3.81, "volume": 1956045.0}, {"date": "2026-03-12", "close": 3.87, "volume": 2390702.0}, {"date": "2026-03-13", "close": 3.8, "volume": 3815067.0}, {"date": "2026-03-16", "close": 3.67, "volume": 2280961.0}, {"date": "2026-03-17", "close": 3.71, "volume": 1590267.0}, {"date": "2026-03-18", "close": 3.6, "volume": 1496534.0}, {"date": "2026-03-19", "close": 3.48, "volume": 4002817.0}, {"date": "2026-03-20", "close": 3.29, "volume": 3551451.0}, {"date": "2026-03-23", "close": 3.37, "volume": 2298731.0}, {"date": "2026-03-24", "close": 3.41, "volume": 2202902.0}, {"date": "2026-03-25", "close": 3.46, "volume": 2200766.0}, {"date": "2026-03-26", "close": 3.33, "volume": 1579396.0}, {"date": "2026-03-27", "close": 3.34, "volume": 2907178.0}, {"date": "2026-03-30", "close": 3.3, "volume": 2076373.0}, {"date": "2026-03-31", "close": 3.65, "volume": 3389545.0}, {"date": "2026-04-01", "close": 3.69, "volume": 2504214.0}, {"date": "2026-04-02", "close": 3.69, "volume": 1469659.0}, {"date": "2026-04-06", "close": 3.63, "volume": 1403127.0}, {"date": "2026-04-07", "close": 3.54, "volume": 1195518.0}, {"date": "2026-04-08", "close": 3.7, "volume": 2059498.0}, {"date": "2026-04-09", "close": 3.64, "volume": 1183281.0}, {"date": "2026-04-10", "close": 3.58, "volume": 1030349.0}, {"date": "2026-04-13", "close": 3.7, "volume": 1319711.0}, {"date": "2026-04-14", "close": 3.73, "volume": 1602044.0}, {"date": "2026-04-15", "close": 3.92, "volume": 1474995.0}, {"date": "2026-04-16", "close": 3.76, "volume": 4632689.0}, {"date": "2026-04-17", "close": 3.63, "volume": 4846266.0}, {"date": "2026-04-20", "close": 3.64, "volume": 2440090.0}, {"date": "2026-04-21", "close": 3.57, "volume": 3215215.0}, {"date": "2026-04-22", "close": 3.84, "volume": 2473047.0}, {"date": "2026-04-23", "close": 3.74, "volume": 1869005.0}, {"date": "2026-04-24", "close": 3.75, "volume": 1892378.0}, {"date": "2026-04-27", "close": 3.79, "volume": 1158730.0}, {"date": "2026-04-28", "close": 3.67, "volume": 1315343.0}, {"date": "2026-04-29", "close": 3.63, "volume": 1458904.0}, {"date": "2026-04-30", "close": 3.9, "volume": 1977991.0}, {"date": "2026-05-01", "close": 3.8, "volume": 1344990.0}, {"date": "2026-05-04", "close": 3.81, "volume": 1168326.0}, {"date": "2026-05-05", "close": 3.81, "volume": 1262005.0}, {"date": "2026-05-06", "close": 4.11, "volume": 3333662.0}, {"date": "2026-05-07", "close": 3.96, "volume": 3151684.0}, {"date": "2026-05-08", "close": 4.0, "volume": 3740634.0}, {"date": "2026-05-11", "close": 4.36, "volume": 3786134.0}, {"date": "2026-05-12", "close": 4.2, "volume": 2836920.0}, {"date": "2026-05-13", "close": 4.08, "volume": 2137932.0}, {"date": "2026-05-14", "close": 4.04, "volume": 1850420.0}, {"date": "2026-05-15", "close": 3.75, "volume": 3932503.0}, {"date": "2026-05-18", "close": 3.6, "volume": 2822752.0}, {"date": "2026-05-19", "close": 3.42, "volume": 3803167.0}, {"date": "2026-05-20", "close": 3.44, "volume": 2631991.0}, {"date": "2026-05-21", "close": 3.48, "volume": 2389786.0}, {"date": "2026-05-22", "close": 3.37, "volume": 2107598.0}, {"date": "2026-05-26", "close": 3.5, "volume": 2811866.0}, {"date": "2026-05-27", "close": 3.56, "volume": 2340551.0}, {"date": "2026-05-28", "close": 3.5, "volume": 2821033.0}, {"date": "2026-05-29", "close": 3.5, "volume": 2464916.0}, {"date": "2026-06-01", "close": 3.53, "volume": 2563695.0}, {"date": "2026-06-02", "close": 3.87, "volume": 4713372.0}, {"date": "2026-06-03", "close": 3.61, "volume": 3699779.0}, {"date": "2026-06-04", "close": 3.57, "volume": 1946276.0}, {"date": "2026-06-05", "close": 3.09, "volume": 4857399.0}, {"date": "2026-06-08", "close": 3.15, "volume": 1880043.0}, {"date": "2026-06-09", "close": 3.03, "volume": 2945906.0}, {"date": "2026-06-10", "close": 2.79, "volume": 2899188.0}, {"date": "2026-06-11", "close": 2.96, "volume": 4074732.0}, {"date": "2026-06-12", "close": 2.95, "volume": 2419043.0}, {"date": "2026-06-15", "close": 3.03, "volume": 2556451.0}, {"date": "2026-06-16", "close": 3.1, "volume": 1983955.0}, {"date": "2026-06-17", "close": 3.0, "volume": 2016171.0}, {"date": "2026-06-18", "close": 2.95, "volume": 9361609.0}, {"date": "2026-06-22", "close": 2.94, "volume": 2083347.0}, {"date": "2026-06-23", "close": 2.91, "volume": 1942355.0}, {"date": "2026-06-24", "close": 2.78, "volume": 1662065.0}, {"date": "2026-06-25", "close": 2.73, "volume": 1921800.0}, {"date": "2026-06-26", "close": 2.77, "volume": 2397769.0}, {"date": "2026-06-29", "close": 2.82, "volume": 1590314.0}, {"date": "2026-06-30", "close": 2.78, "volume": 1416007.0}, {"date": "2026-07-01", "close": 2.78, "volume": 2337942.0}, {"date": "2026-07-02", "close": 2.81, "volume": 1973959.0}, {"date": "2026-07-06", "close": 2.82, "volume": 1121230.0}, {"date": "2026-07-07", "close": 2.65, "volume": 2365308.0}, {"date": "2026-07-08", "close": 2.66, "volume": 1364164.0}, {"date": "2026-07-09", "close": 2.65, "volume": 1424530.0}, {"date": "2026-07-10", "close": 2.75, "volume": 1912931.0}, {"date": "2026-07-13", "close": 2.65, "volume": 2257791.0}, {"date": "2026-07-14", "close": 2.73, "volume": 1810914.0}, {"date": "2026-07-15", "close": 2.76, "volume": 2890513.0}, {"date": "2026-07-16", "close": 2.61, "volume": 4520584.0}, {"date": "2026-07-17", "close": 2.81, "volume": 3604577.0}, {"date": "2026-07-20", "close": 2.76, "volume": 2191947.0}, {"date": "2026-07-21", "close": 2.905, "volume": 3926837.0}, {"date": "2026-07-22", "close": 3.03, "volume": 4414168.0}, {"date": "2026-07-23", "close": 3.1, "volume": 3463291.0}, {"date": "2026-07-24", "close": 2.96, "volume": 4158286.0}, {"date": "2026-07-27", "close": 4.17, "volume": 7050617.0}, {"date": "2026-07-28", "close": 4.17, "volume": 2805567.0}, {"date": "2026-07-29", "close": 3.03, "volume": 6298895.0}, {"date": "2026-07-30", "close": 3.42, "volume": 3653826.0}, {"date": "2026-07-31", "close": 3.4, "volume": 5104333.0}, {"date": "2026-08-03", "close": 3.41, "volume": 3066402.0}, {"date": "2026-08-04", "close": 3.36, "volume": 2699324.0}, {"date": "2026-08-05", "close": 3.56, "volume": 2920926.0}, {"date": "2026-08-06", "close": 3.96, "volume": 4304200.0}, {"date": "2026-08-07", "close": 4.15, "volume": 4009299.0}, {"date": "2026-08-10", "close": 4.13, "volume": 2656518.0}, {"date": "2026-08-11", "close": 4.17, "volume": 2124181.0}, {"date": "2026-08-12", "close": 4.09, "volume": 2765795.0}, {"date": "2026-08-13", "close": 4.07, "volume": 3001828.0}, {"date": "2026-08-14", "close": 4.12, "volume": 1716348.0}, {"date": "2026-08-17", "close": 4.16, "volume": 2050056.0}, {"date": "2026-08-18", "close": 4.04, "volume": 2142219.0}, {"date": "2026-08-19", "close": 4.19, "volume": 2066801.0}, {"date": "2026-08-20", "close": 4.15, "volume": 1618214.0}, {"date": "2026-08-21", "close": 4.38, "volume": 2814578.0}, {"date": "2026-08-24", "close": 4.37, "volume": 2232910.0}, {"date": "2026-08-25", "close": 4.43, "volume": 2177170.0}, {"date": "2026-08-26", "close": 4.24, "volume": 2206737.0}, {"date": "2026-08-27", "close": 4.33, "volume": 1797385.0}, {"date": "2026-08-28", "close": 4.255, "volume": 2418470.0}, {"date": "2026-08-31", "close": 4.21, "volume": 1988159.0}, {"date": "2026-09-01", "close": 4.14, "volume": 2286237.0}, {"date": "2026-09-02", "close": 4.29, "volume": 1737696.0}, {"date": "2026-09-03", "close": 4.44, "volume": 2431942.0}, {"date": "2026-09-04", "close": 4.44, "volume": 2592255.0}, {"date": "2026-09-08", "close": 4.82, "volume": 6366214.0}, {"date": "2026-09-09", "close": 4.8, "volume": 4974300.0}, {"date": "2026-09-10", "close": 4.5, "volume": 3391910.0}, {"date": "2026-09-11", "close": 4.355, "volume": 3099864.0}, {"date": "2026-09-14", "close": 4.24, "volume": 3969035.0}, {"date": "2026-09-15", "close": 4.28, "volume": 2724962.0}, {"date": "2026-09-16", "close": 4.39, "volume": 2591742.0}, {"date": "2026-09-17", "close": 4.48, "volume": 2666263.0}, {"date": "2026-09-18", "close": 4.56, "volume": 32420000.0}, {"date": "2026-09-21", "close": 4.24, "volume": 3208549.0}, {"date": "2026-09-22", "close": 4.51, "volume": 2971632.0}, {"date": "2026-09-23", "close": 4.42, "volume": 2795018.0}], "refreshing": true}