{"ticker": "ARBE", "overview": {"cik": "1861841", "ticker": "ARBE", "name": "Arbe Robotics Ltd.", "industry": "Services-Computer Integrated Systems Design", "country": "", "sic": "7373", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097271", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097270", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088448", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085903", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082833", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081125", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077779", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070353", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065973", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061736", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001389956-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054742", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-187089", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047569", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047568", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047567", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047566", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-047148", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045264", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037624", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037609", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037597", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037591", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035653", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030317", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 273489.3766, "net": -273489.3766, "insiders": 1, "first_date": "2026-06-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "ARBE", "has_prices": true, "as_of": "2026-09-18", "last": 0.67, "prev_close": 0.67, "change": 0.0, "change_pct": 0.0, "session_volume": 999781.0, "vwap_5": 0.69100830071748, "vwap_20": 0.7424845103371983, "vwap_60": 0.7493160568893975, "vwap_250": 1.2861637277054327, "high_52w": 1.83, "low_52w": 0.555, "avg_volume_20": 6760185.25, "sessions": 400, "market_cap": {"value": 82175327.81, "shares": 122649743.0, "as_of": "2026-03-01", "form": "20-F", "stale": true}}, "trades": [{"id": "0001213900-26-097271", "src": "INSIDERS", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Noam Arkind", "who_key": "Arkind Noam", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40004.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "Top exec sells $40K of ARBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1971808/000121390026097271/0001213900-26-097271-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0001213900-26-065973", "src": "INSIDERS", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Noam Arkind", "who_key": "Arkind Noam", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 233485.1666, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "Insider sells $233K of ARBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/000121390026065973/0001213900-26-065973-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "13DG-0001389956-26-000008", "src": "13DG", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Arbe Robotics Ltd.", "who_key": "Arbe Robotics Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "Arbe Robotics Ltd. takes a 6.1% passive stake in ARBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/0001389956-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0001193125-26-187089", "src": "13DG", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Arbe Robotics Ltd.", "who_key": "Arbe Robotics Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "Arbe Robotics Ltd. adjusts its stake in ARBE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/0001193125-26-187089-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "0001213900-26-047566", "src": "INSIDERS", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Shlomit Hacohen", "who_key": "Hacohen Shlomit", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "C-suite exec files routine paperwork on ARBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/000121390026047566/0001213900-26-047566-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280309}, {"id": "0001213900-26-047567", "src": "INSIDERS", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Nadav Snir", "who_key": "Snir Nadav", "role": "Vice President IC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "President files routine paperwork on ARBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/000121390026047567/0001213900-26-047567-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280309}, {"id": "0001213900-26-047568", "src": "INSIDERS", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Karine Pinto Flomenboim", "who_key": "Flomenboim Karine Pinto", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "CFO files routine paperwork on ARBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/000121390026047568/0001213900-26-047568-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280309}, {"id": "0001213900-26-047569", "src": "INSIDERS", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Shay Naeh", "who_key": "Naeh Shay", "role": "Vice President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "President files routine paperwork on ARBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/000121390026047569/0001213900-26-047569-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280309}], "recent_buys": [], "institutional": [{"id": "13DG-0001389956-26-000008", "src": "13DG", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Arbe Robotics Ltd.", "who_key": "Arbe Robotics Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "Arbe Robotics Ltd. takes a 6.1% passive stake in ARBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/0001389956-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0001193125-26-187089", "src": "13DG", "ticker": "ARBE", "cik": "1861841", "company": "Arbe Robotics Ltd.", "company_raw": "Arbe Robotics Ltd.", "who": "Arbe Robotics Ltd.", "who_key": "Arbe Robotics Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "", "headline": "Arbe Robotics Ltd. adjusts its stake in ARBE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/0001193125-26-187089-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "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": "Arbe Robotics Ltd. - Warrant", "new_value": "Arbe Robotics Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001861841", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001861841", "applied": 1, "detected_at": "2026-09-10T10:05:08.524668"}]}, "key_people": [{"who": "Noam Arkind", "who_key": "Arkind Noam", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 273489.3766, "net": -273489.3766, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40004.21, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971808/000121390026097271/0001213900-26-097271-index.htm"}, {"action": "SELL", "amount": 233485.1666, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861841/000121390026065973/0001213900-26-065973-index.htm"}], "latest": {"action": "SELL", "amount": 40004.21, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971808/000121390026097271/0001213900-26-097271-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -40004.21}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097271", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097270", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088448", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085903", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082833", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081125", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077779", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070353", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065973", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061736", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001389956-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054742", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-187089", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047569", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047568", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047567", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001213900-26-047566", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-047148", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045264", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037624", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037609", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037597", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037591", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035653", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030317", "price_sensitive": false}], "performance": {"ticker": "ARBE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-30", "close": 9.65, "volume": 2000.0}, {"date": "2020-11-02", "close": 9.65, "volume": null}, {"date": "2020-11-03", "close": 9.65, "volume": null}, {"date": "2020-11-04", "close": 9.65, "volume": null}, {"date": "2020-11-05", "close": 9.65, "volume": null}, {"date": "2020-11-06", "close": 9.9, "volume": 371.0}, {"date": "2020-11-09", "close": 9.67, "volume": 557.0}, {"date": "2020-11-10", "close": 9.67, "volume": null}, {"date": "2020-11-11", "close": 9.8002, "volume": 57623.0}, {"date": "2020-11-12", "close": 9.99, "volume": 1116.0}, {"date": "2020-11-13", "close": 9.99, "volume": null}, {"date": "2020-11-16", "close": 9.7, "volume": 285499.0}, {"date": "2020-11-17", "close": 9.72, "volume": 2228.0}, {"date": "2020-11-18", "close": 9.71, "volume": 402606.0}, {"date": "2020-11-19", "close": 9.71, "volume": null}, {"date": "2020-11-20", "close": 9.82, "volume": 186154.0}, {"date": "2020-11-23", "close": 9.82, "volume": 33475.0}, {"date": "2020-11-24", "close": 9.9169, "volume": 204.0}, {"date": "2020-11-25", "close": 9.87, "volume": 35810.0}, {"date": "2020-11-27", "close": 9.9028, "volume": 4359.0}, {"date": "2020-11-30", "close": 9.98, "volume": 49142.0}, {"date": "2020-12-01", "close": 9.9, "volume": 51550.0}, {"date": "2020-12-02", "close": 9.9, "volume": 115545.0}, {"date": "2020-12-03", "close": 9.9, "volume": null}, {"date": "2020-12-04", "close": 9.98, "volume": 46127.0}, {"date": "2020-12-07", "close": 10.0272, "volume": 2601.0}, {"date": "2020-12-08", "close": 9.97, "volume": 24615.0}, {"date": "2020-12-09", "close": 9.99, "volume": 348510.0}, {"date": "2020-12-10", "close": 9.99, "volume": 27987.0}, {"date": "2020-12-11", "close": 10.03, "volume": 16737.0}, {"date": "2020-12-14", "close": 9.965, "volume": 7102.0}, {"date": "2020-12-15", "close": 10.03, "volume": 2738.0}, {"date": "2020-12-16", "close": 10.04, "volume": 9457.0}, {"date": "2020-12-17", "close": 10.0, "volume": 55507.0}, {"date": "2020-12-18", "close": 10.0, "volume": 32995.0}, {"date": "2020-12-21", "close": 10.0, "volume": null}, {"date": "2020-12-22", "close": 10.0, "volume": 39393.0}, {"date": "2020-12-23", "close": 10.16, "volume": 75489.0}, {"date": "2020-12-24", "close": 10.085, "volume": 38595.0}, {"date": "2020-12-28", "close": 10.01, "volume": 46443.0}, {"date": "2020-12-29", "close": 10.02, "volume": 205871.0}, {"date": "2020-12-30", "close": 10.1, "volume": 13197.0}, {"date": "2020-12-31", "close": 10.14, "volume": 9631.0}, {"date": "2021-01-04", "close": 10.088, "volume": 57219.0}, {"date": "2021-01-05", "close": 10.085, "volume": 15108.0}, {"date": "2021-01-06", "close": 10.1028, "volume": 47077.0}, {"date": "2021-01-07", "close": 10.23, "volume": 16232.0}, {"date": "2021-01-08", "close": 10.16, "volume": 7509.0}, {"date": "2021-01-11", "close": 10.17, "volume": 24967.0}, {"date": "2021-01-12", "close": 10.3, "volume": 112774.0}, {"date": "2021-01-13", "close": 10.2999, "volume": 66602.0}, {"date": "2021-01-14", "close": 10.35, "volume": 29438.0}, {"date": "2021-01-15", "close": 10.26, "volume": 65094.0}, {"date": "2021-01-19", "close": 10.21, "volume": 22271.0}, {"date": "2021-01-20", "close": 10.22, "volume": 30796.0}, {"date": "2021-01-21", "close": 10.29, "volume": 79148.0}, {"date": "2021-01-22", "close": 10.265, "volume": 22633.0}, {"date": "2021-01-25", "close": 10.23, "volume": 153212.0}, {"date": "2021-01-26", "close": 10.25, "volume": 21257.0}, {"date": "2021-01-27", "close": 10.15, "volume": 167999.0}, {"date": "2021-01-28", "close": 10.13, "volume": 27984.0}, {"date": "2021-01-29", "close": 10.13, "volume": 25797.0}, {"date": "2021-02-01", "close": 10.19, "volume": 9144.0}, {"date": "2021-02-02", "close": 10.29, "volume": 105900.0}, {"date": "2021-02-03", "close": 10.36, "volume": 139656.0}, {"date": "2021-02-04", "close": 10.39, "volume": 22101.0}, {"date": "2021-02-05", "close": 10.34, "volume": 156423.0}, {"date": "2021-02-08", "close": 10.27, "volume": 176829.0}, {"date": "2021-02-09", "close": 10.25, "volume": 45349.0}, {"date": "2021-02-10", "close": 10.36, "volume": 102249.0}, {"date": "2021-02-11", "close": 10.37, "volume": 39696.0}, {"date": "2021-02-12", "close": 10.46, "volume": 72293.0}, {"date": "2021-02-16", "close": 10.4, "volume": 40322.0}, {"date": "2021-02-17", "close": 10.41, "volume": 16363.0}, {"date": "2021-02-18", "close": 10.9, "volume": 385857.0}, {"date": "2021-02-19", "close": 10.88, "volume": 187243.0}, {"date": "2021-02-22", "close": 10.65, "volume": 76570.0}, {"date": "2021-02-23", "close": 10.36, "volume": 189155.0}, {"date": "2021-02-24", "close": 10.49, "volume": 38575.0}, {"date": "2021-02-25", "close": 10.2, "volume": 54447.0}, {"date": "2021-02-26", "close": 10.2, "volume": 82063.0}, {"date": "2021-03-01", "close": 10.17, "volume": 132354.0}, {"date": "2021-03-02", "close": 10.05, "volume": 58439.0}, {"date": "2021-03-03", "close": 10.0351, "volume": 270042.0}, {"date": "2021-03-04", "close": 9.92, "volume": 82994.0}, {"date": "2021-03-05", "close": 9.9, "volume": 102375.0}, {"date": "2021-03-08", "close": 9.95, "volume": 34855.0}, {"date": "2021-03-09", "close": 9.99, "volume": 65359.0}, {"date": "2021-03-10", "close": 10.08, "volume": 124354.0}, {"date": "2021-03-11", "close": 10.0, "volume": 56943.0}, {"date": "2021-03-12", "close": 10.07, "volume": 18450.0}, {"date": "2021-03-15", "close": 10.03, "volume": 16179.0}, {"date": "2021-03-16", "close": 10.03, "volume": 34939.0}, {"date": "2021-03-17", "close": 9.98, "volume": 35980.0}, {"date": "2021-03-18", "close": 10.01, "volume": 589542.0}, {"date": "2021-03-19", "close": 10.03, "volume": 1739403.0}, {"date": "2021-03-22", "close": 10.0, "volume": 435837.0}, {"date": "2021-03-23", "close": 10.0, "volume": 474896.0}, {"date": "2021-03-24", "close": 9.93, "volume": 380059.0}, {"date": "2021-03-25", "close": 9.91, "volume": 367726.0}, {"date": "2021-03-26", "close": 10.05, "volume": 210159.0}, {"date": "2021-03-29", "close": 10.04, "volume": 120873.0}, {"date": "2021-03-30", "close": 10.03, "volume": 549499.0}, {"date": "2021-03-31", "close": 10.02, "volume": 80877.0}, {"date": "2021-04-01", "close": 10.03, "volume": 75348.0}, {"date": "2021-04-05", "close": 10.06, "volume": 83057.0}, {"date": "2021-04-06", "close": 10.03, "volume": 126316.0}, {"date": "2021-04-07", "close": 10.1, "volume": 193503.0}, {"date": "2021-04-08", "close": 10.1, "volume": 253071.0}, {"date": "2021-04-09", "close": 10.1, "volume": 57852.0}, {"date": "2021-04-12", "close": 10.05, "volume": 99320.0}, {"date": "2021-04-13", "close": 10.04, "volume": 94262.0}, {"date": "2021-04-14", "close": 10.0, "volume": 45016.0}, {"date": "2021-04-15", "close": 10.03, "volume": 46281.0}, {"date": "2021-04-16", "close": 10.04, "volume": 129890.0}, {"date": "2021-04-19", "close": 10.06, "volume": 157499.0}, {"date": "2021-04-20", "close": 10.04, "volume": 150377.0}, {"date": "2021-04-21", "close": 10.05, "volume": 43414.0}, {"date": "2021-04-22", "close": 10.07, "volume": 26943.0}, {"date": "2021-04-23", "close": 10.05, "volume": 29929.0}, {"date": "2021-04-26", "close": 10.1, "volume": 268483.0}, {"date": "2021-04-27", "close": 10.1, "volume": 171988.0}, {"date": "2021-04-28", "close": 10.1, "volume": 42329.0}, {"date": "2021-04-29", "close": 10.07, "volume": 45505.0}, {"date": "2021-04-30", "close": 10.07, "volume": 19993.0}, {"date": "2021-05-03", "close": 10.09, "volume": 47538.0}, {"date": "2021-05-04", "close": 10.03, "volume": 57165.0}, {"date": "2021-05-05", "close": 10.04, "volume": 13528.0}, {"date": "2021-05-06", "close": 10.03, "volume": 53809.0}, {"date": "2021-05-07", "close": 10.04, "volume": 23344.0}, {"date": "2021-05-10", "close": 10.03, "volume": 28040.0}, {"date": "2021-05-11", "close": 10.0, "volume": 84105.0}, {"date": "2021-05-12", "close": 10.0, "volume": 215177.0}, {"date": "2021-05-13", "close": 9.95, "volume": 29068.0}, {"date": "2021-05-14", "close": 9.96, "volume": 20672.0}, {"date": "2021-05-17", "close": 9.97, "volume": 27921.0}, {"date": "2021-05-18", "close": 10.08, "volume": 45324.0}, {"date": "2021-05-19", "close": 10.07, "volume": 51800.0}, {"date": "2021-05-20", "close": 10.08, "volume": 35904.0}, {"date": "2021-05-21", "close": 10.09, "volume": 30548.0}, {"date": "2021-05-24", "close": 10.09, "volume": 21531.0}, {"date": "2021-05-25", "close": 10.07, "volume": 25278.0}, {"date": "2021-05-26", "close": 10.0, "volume": 29033.0}, {"date": "2021-05-27", "close": 9.9943, "volume": 6844.0}, {"date": "2021-05-28", "close": 10.04, "volume": 5592.0}, {"date": "2021-06-01", "close": 10.0, "volume": 14585.0}, {"date": "2021-06-02", "close": 10.0, "volume": 13793.0}, {"date": "2021-06-03", "close": 10.01, "volume": 41540.0}, {"date": "2021-06-04", "close": 10.05, "volume": 12109.0}, {"date": "2021-06-07", "close": 10.09, "volume": 38594.0}, {"date": "2021-06-08", "close": 10.09, "volume": 28859.0}, {"date": "2021-06-09", "close": 10.08, "volume": 23227.0}, {"date": "2021-06-10", "close": 10.09, "volume": 57639.0}, {"date": "2021-06-11", "close": 10.1, "volume": 33970.0}, {"date": "2021-06-14", "close": 10.07, "volume": 22737.0}, {"date": "2021-06-15", "close": 10.12, "volume": 38645.0}, {"date": "2021-06-16", "close": 10.1, "volume": 34646.0}, {"date": "2021-06-17", "close": 10.05, "volume": 70037.0}, {"date": "2021-06-18", "close": 10.08, "volume": 6016.0}, {"date": "2021-06-21", "close": 10.05, "volume": 15569.0}, {"date": "2021-06-22", "close": 10.04, "volume": 27558.0}, {"date": "2021-06-23", "close": 10.06, "volume": 21404.0}, {"date": "2021-06-24", "close": 10.06, "volume": 5910.0}, {"date": "2021-06-25", "close": 10.08, "volume": 7603.0}, {"date": "2021-06-28", "close": 10.09, "volume": 9652.0}, {"date": "2021-06-29", "close": 10.09, "volume": 59989.0}, {"date": "2021-06-30", "close": 10.01, "volume": 7334.0}, {"date": "2021-07-01", "close": 10.02, "volume": 13043.0}, {"date": "2021-07-02", "close": 10.0399, "volume": 16730.0}, {"date": "2021-07-06", "close": 10.04, "volume": 13936.0}, {"date": "2021-07-07", "close": 10.04, "volume": 13271.0}, {"date": "2021-07-08", "close": 10.04, "volume": 17493.0}, {"date": "2021-07-09", "close": 10.04, "volume": 28474.0}, {"date": "2021-07-12", "close": 10.02, "volume": 27095.0}, {"date": "2021-07-13", "close": 10.07, "volume": 4686.0}, {"date": "2021-07-14", "close": 10.04, "volume": 12568.0}, {"date": "2021-07-15", "close": 10.08, "volume": 8189.0}, {"date": "2021-07-16", "close": 10.05, "volume": 13539.0}, {"date": "2021-07-19", "close": 10.04, "volume": 85037.0}, {"date": "2021-07-20", "close": 10.02, "volume": 12156.0}, {"date": "2021-07-21", "close": 10.02, "volume": 27101.0}, {"date": "2021-07-22", "close": 10.0, "volume": 12597.0}, {"date": "2021-07-23", "close": 10.0, "volume": 14513.0}, {"date": "2021-07-26", "close": 10.0, "volume": 52211.0}, {"date": "2021-07-27", "close": 10.0, "volume": 78966.0}, {"date": "2021-07-28", "close": 10.0, "volume": 21961.0}, {"date": "2021-07-29", "close": 10.0, "volume": 39845.0}, {"date": "2021-07-30", "close": 10.0, "volume": 11878.0}, {"date": "2021-08-02", "close": 10.0, "volume": 11194.0}, {"date": "2021-08-03", "close": 10.0, "volume": 7983.0}, {"date": "2021-08-04", "close": 10.0, "volume": 28265.0}, {"date": "2021-08-05", "close": 10.01, "volume": 11963.0}, {"date": "2021-08-06", "close": 10.01, "volume": 8394.0}, {"date": "2021-08-09", "close": 10.0, "volume": 25030.0}, {"date": "2021-08-10", "close": 10.0, "volume": 16007.0}, {"date": "2021-08-11", "close": 10.0, "volume": 12800.0}, {"date": "2021-08-12", "close": 10.0, "volume": 15713.0}, {"date": "2021-08-13", "close": 10.0, "volume": 11857.0}, {"date": "2021-08-16", "close": 10.01, "volume": 10490.0}, {"date": "2021-08-17", "close": 10.0, "volume": 38469.0}, {"date": "2021-08-18", "close": 9.98, "volume": 3892.0}, {"date": "2021-08-19", "close": 9.98, "volume": 16012.0}, {"date": "2021-08-20", "close": 9.98, "volume": 12601.0}, {"date": "2021-08-23", "close": 9.98, "volume": 4647.0}, {"date": "2021-08-24", "close": 10.0, "volume": 2610.0}, {"date": "2021-08-25", "close": 10.0, "volume": 4244.0}, {"date": "2021-08-26", "close": 10.0, "volume": 5246.0}, {"date": "2021-08-27", "close": 10.01, "volume": 23396.0}, {"date": "2021-08-30", "close": 10.02, "volume": 27026.0}, {"date": "2021-08-31", "close": 10.045, "volume": 14448.0}, {"date": "2021-09-01", "close": 10.0399, "volume": 23160.0}, {"date": "2021-09-02", "close": 10.05, "volume": 4512.0}, {"date": "2021-09-03", "close": 10.06, "volume": 3498.0}, {"date": "2021-09-07", "close": 10.033, "volume": 9085.0}, {"date": "2021-09-08", "close": 10.03, "volume": 18118.0}, {"date": "2021-09-09", "close": 10.04, "volume": 19056.0}, {"date": "2021-09-10", "close": 10.045, "volume": 8811.0}, {"date": "2021-09-13", "close": 10.045, "volume": 23872.0}, {"date": "2021-09-14", "close": 10.07, "volume": 247920.0}, {"date": "2021-09-15", "close": 10.06, "volume": 47685.0}, {"date": "2021-09-16", "close": 10.07, "volume": 145917.0}, {"date": "2021-09-17", "close": 10.07, "volume": 10082.0}, {"date": "2021-09-20", "close": 10.08, "volume": 91564.0}, {"date": "2021-09-21", "close": 10.0799, "volume": 47795.0}, {"date": "2021-09-22", "close": 10.0839, "volume": 45669.0}, {"date": "2021-09-23", "close": 10.08, "volume": 145602.0}, {"date": "2021-09-24", "close": 10.105, "volume": 67209.0}, {"date": "2021-09-27", "close": 10.09, "volume": 34881.0}, {"date": "2021-09-28", "close": 10.1, "volume": 58729.0}, {"date": "2021-09-29", "close": 10.08, "volume": 198203.0}, {"date": "2021-09-30", "close": 9.93, "volume": 54988.0}, {"date": "2021-10-01", "close": 9.9601, "volume": 7286.0}, {"date": "2021-10-04", "close": 8.93, "volume": 48474.0}, {"date": "2021-10-05", "close": 8.76, "volume": 37798.0}, {"date": "2021-10-06", "close": 8.37, "volume": 49052.0}, {"date": "2021-10-07", "close": 8.2, "volume": 50909.0}, {"date": "2021-10-08", "close": 8.1, "volume": 98475.0}, {"date": "2021-10-11", "close": 8.515, "volume": 160910.0}, {"date": "2021-10-12", "close": 8.66, "volume": 240601.0}, {"date": "2021-10-13", "close": 8.23, "volume": 204600.0}, {"date": "2021-10-14", "close": 8.36, "volume": 214128.0}, {"date": "2021-10-15", "close": 8.46, "volume": 93622.0}, {"date": "2021-10-18", "close": 8.22, "volume": 79172.0}, {"date": "2021-10-19", "close": 8.08, "volume": 47449.0}, {"date": "2021-10-20", "close": 8.2, "volume": 45151.0}, {"date": "2021-10-21", "close": 8.03, "volume": 41944.0}, {"date": "2021-10-22", "close": 8.13, "volume": 25276.0}, {"date": "2021-10-25", "close": 8.04, "volume": 61557.0}, {"date": "2021-10-26", "close": 8.28, "volume": 132878.0}, {"date": "2021-10-27", "close": 8.4, "volume": 76684.0}, {"date": "2021-10-28", "close": 8.45, "volume": 62166.0}, {"date": "2021-10-29", "close": 8.9, "volume": 85226.0}, {"date": "2021-11-01", "close": 8.76, "volume": 67745.0}, {"date": "2021-11-02", "close": 9.84, "volume": 234984.0}, {"date": "2021-11-03", "close": 9.75, "volume": 154161.0}, {"date": "2021-11-04", "close": 10.38, "volume": 150009.0}, {"date": "2021-11-05", "close": 11.2, "volume": 417096.0}, {"date": "2021-11-08", "close": 11.95, "volume": 4454784.0}, {"date": "2021-11-09", "close": 12.94, "volume": 488500.0}, {"date": "2021-11-10", "close": 14.05, "volume": 550734.0}, {"date": "2021-11-11", "close": 14.79, "volume": 832733.0}, {"date": "2021-11-12", "close": 14.35, "volume": 181040.0}, {"date": "2021-11-15", "close": 12.97, "volume": 312326.0}, {"date": "2021-11-16", "close": 12.8, "volume": 173977.0}, {"date": "2021-11-17", "close": 12.35, "volume": 160663.0}, {"date": "2021-11-18", "close": 12.1, "volume": 173744.0}, {"date": "2021-11-19", "close": 11.54, "volume": 89174.0}, {"date": "2021-11-22", "close": 10.3, "volume": 143721.0}, {"date": "2021-11-23", "close": 8.87, "volume": 236368.0}, {"date": "2021-11-24", "close": 9.21, "volume": 111639.0}, {"date": "2021-11-26", "close": 9.1, "volume": 78194.0}, {"date": "2021-11-29", "close": 10.1, "volume": 156427.0}, {"date": "2021-11-30", "close": 10.03, "volume": 95496.0}, {"date": "2021-12-01", "close": 10.26, "volume": 212265.0}, {"date": "2021-12-02", "close": 10.33, "volume": 50309.0}, {"date": "2021-12-03", "close": 10.39, "volume": 125097.0}, {"date": "2021-12-06", "close": 10.24, "volume": 118862.0}, {"date": "2021-12-07", "close": 11.12, "volume": 172602.0}, {"date": "2021-12-08", "close": 11.4, "volume": 155204.0}, {"date": "2021-12-09", "close": 11.24, "volume": 62768.0}, {"date": "2021-12-10", "close": 10.95, "volume": 34958.0}, {"date": "2021-12-13", "close": 10.75, "volume": 36790.0}, {"date": "2021-12-14", "close": 10.85, "volume": 83812.0}, {"date": "2021-12-15", "close": 11.01, "volume": 73972.0}, {"date": "2021-12-16", "close": 11.33, "volume": 353295.0}, {"date": "2021-12-17", "close": 10.97, "volume": 70700.0}, {"date": "2021-12-20", "close": 10.75, "volume": 50640.0}, {"date": "2021-12-21", "close": 10.78, "volume": 70030.0}, {"date": "2021-12-22", "close": 10.61, "volume": 42129.0}, {"date": "2021-12-23", "close": 10.18, "volume": 74593.0}, {"date": "2021-12-27", "close": 10.07, "volume": 63356.0}, {"date": "2021-12-28", "close": 9.25, "volume": 60387.0}, {"date": "2021-12-29", "close": 8.97, "volume": 91078.0}, {"date": "2021-12-30", "close": 9.3, "volume": 71976.0}, {"date": "2021-12-31", "close": 9.3, "volume": 39813.0}, {"date": "2022-01-03", "close": 9.3, "volume": 38309.0}, {"date": "2022-01-04", "close": 9.4, "volume": 21089.0}, {"date": "2022-01-05", "close": 9.48, "volume": 48591.0}, {"date": "2022-01-06", "close": 9.25, "volume": 111095.0}, {"date": "2022-01-07", "close": 9.01, "volume": 86309.0}, {"date": "2022-01-10", "close": 8.91, "volume": 44533.0}, {"date": "2022-01-11", "close": 8.79, "volume": 138093.0}, {"date": "2022-01-12", "close": 8.78, "volume": 37670.0}, {"date": "2022-01-13", "close": 8.88, "volume": 77374.0}, {"date": "2022-01-14", "close": 8.27, "volume": 92447.0}, {"date": "2022-01-18", "close": 8.29, "volume": 123035.0}, {"date": "2022-01-19", "close": 8.78, "volume": 112956.0}, {"date": "2022-01-20", "close": 9.34, "volume": 418778.0}, {"date": "2022-01-21", "close": 8.61, "volume": 89724.0}, {"date": "2022-01-24", "close": 8.44, "volume": 80218.0}, {"date": "2022-01-25", "close": 8.61, "volume": 65753.0}, {"date": "2022-01-26", "close": 8.86, "volume": 59596.0}, {"date": "2022-01-27", "close": 8.44, "volume": 44340.0}, {"date": "2022-01-28", "close": 9.0, "volume": 61636.0}, {"date": "2022-01-31", "close": 8.28, "volume": 112311.0}, {"date": "2022-02-01", "close": 8.16, "volume": 53183.0}, {"date": "2022-02-02", "close": 7.76, "volume": 59390.0}, {"date": "2022-02-03", "close": 7.67, "volume": 29376.0}, {"date": "2022-02-04", "close": 7.99, "volume": 40437.0}, {"date": "2022-02-07", "close": 8.0, "volume": 25403.0}, {"date": "2022-02-08", "close": 7.5, "volume": 116082.0}, {"date": "2022-02-09", "close": 8.22, "volume": 115039.0}, {"date": "2022-02-10", "close": 8.06, "volume": 21195.0}, {"date": "2022-02-11", "close": 7.56, "volume": 27943.0}, {"date": "2022-02-14", "close": 7.49, "volume": 35534.0}, {"date": "2022-02-15", "close": 7.48, "volume": 57638.0}, {"date": "2022-02-16", "close": 7.38, "volume": 33909.0}, {"date": "2022-02-17", "close": 7.0, "volume": 50016.0}, {"date": "2022-02-18", "close": 6.79, "volume": 39094.0}, {"date": "2022-02-22", "close": 6.68, "volume": 37200.0}, {"date": "2022-02-23", "close": 6.33, "volume": 42915.0}, {"date": "2022-02-24", "close": 6.28, "volume": 52248.0}, {"date": "2022-02-25", "close": 6.59, "volume": 23146.0}, {"date": "2022-02-28", "close": 6.89, "volume": 41597.0}, {"date": "2022-03-01", "close": 7.12, "volume": 54112.0}, {"date": "2022-03-02", "close": 7.22, "volume": 14645.0}, {"date": "2022-03-03", "close": 7.27, "volume": 30360.0}, {"date": "2022-03-04", "close": 6.97, "volume": 68696.0}, {"date": "2022-03-07", "close": 6.78, "volume": 37534.0}, {"date": "2022-03-08", "close": 6.54, "volume": 50674.0}, {"date": "2022-03-09", "close": 6.82, "volume": 26502.0}, {"date": "2022-03-10", "close": 6.27, "volume": 31940.0}, {"date": "2022-03-11", "close": 5.86, "volume": 26812.0}, {"date": "2022-03-14", "close": 5.6, "volume": 49310.0}, {"date": "2022-03-15", "close": 5.67, "volume": 29591.0}, {"date": "2022-03-16", "close": 6.49, "volume": 55013.0}, {"date": "2022-03-17", "close": 5.95, "volume": 56202.0}, {"date": "2022-03-18", "close": 5.95, "volume": 21620.0}, {"date": "2022-03-21", "close": 6.0, "volume": 26307.0}, {"date": "2022-03-22", "close": 6.09, "volume": 26612.0}, {"date": "2022-03-23", "close": 6.33, "volume": 27102.0}, {"date": "2022-03-24", "close": 6.43, "volume": 13057.0}, {"date": "2022-03-25", "close": 6.52, "volume": 16726.0}, {"date": "2022-03-28", "close": 5.96, "volume": 12387.0}, {"date": "2022-03-29", "close": 6.29, "volume": 26349.0}, {"date": "2022-03-30", "close": 7.14, "volume": 48463.0}, {"date": "2022-03-31", "close": 6.96, "volume": 39126.0}, {"date": "2022-04-01", "close": 6.3, "volume": 19975.0}, {"date": "2022-04-04", "close": 7.0, "volume": 20040.0}, {"date": "2022-04-05", "close": 7.35, "volume": 13039.0}, {"date": "2022-04-06", "close": 7.7, "volume": 76145.0}, {"date": "2022-04-07", "close": 7.15, "volume": 54097.0}, {"date": "2022-04-08", "close": 7.34, "volume": 18059.0}, {"date": "2022-04-11", "close": 7.64, "volume": 64917.0}, {"date": "2022-04-12", "close": 7.6, "volume": 31056.0}, {"date": "2022-04-13", "close": 7.37, "volume": 14319.0}, {"date": "2022-04-14", "close": 7.59, "volume": 19290.0}, {"date": "2022-04-18", "close": 7.81, "volume": 28469.0}, {"date": "2022-04-19", "close": 8.21, "volume": 24517.0}, {"date": "2022-04-20", "close": 8.72, "volume": 28383.0}, {"date": "2022-04-21", "close": 8.45, "volume": 35692.0}, {"date": "2022-04-22", "close": 8.43, "volume": 42953.0}, {"date": "2022-04-25", "close": 8.63, "volume": 23907.0}, {"date": "2022-04-26", "close": 8.25, "volume": 31486.0}, {"date": "2022-04-27", "close": 8.49, "volume": 33687.0}, {"date": "2022-04-28", "close": 8.09, "volume": 36589.0}, {"date": "2022-04-29", "close": 8.04, "volume": 43607.0}, {"date": "2022-05-02", "close": 8.37, "volume": 20894.0}, {"date": "2022-05-03", "close": 8.13, "volume": 8654.0}, {"date": "2022-05-04", "close": 7.83, "volume": 11970.0}, {"date": "2022-05-05", "close": 7.3, "volume": 20311.0}, {"date": "2022-05-06", "close": 7.27, "volume": 13081.0}, {"date": "2022-05-09", "close": 6.51, "volume": 31802.0}, {"date": "2022-05-10", "close": 6.57, "volume": 30279.0}, {"date": "2022-05-11", "close": 6.02, "volume": 18234.0}, {"date": "2022-05-12", "close": 6.28, "volume": 23439.0}, {"date": "2022-05-13", "close": 6.21, "volume": 24021.0}, {"date": "2022-05-16", "close": 6.31, "volume": 16221.0}, {"date": "2022-05-17", "close": 6.35, "volume": 26000.0}, {"date": "2022-05-18", "close": 6.15, "volume": 7658.0}, {"date": "2022-05-19", "close": 6.1, "volume": 12163.0}, {"date": "2022-05-20", "close": 6.18, "volume": 9838.0}, {"date": "2022-05-23", "close": 6.24, "volume": 14267.0}, {"date": "2022-05-24", "close": 6.2001, "volume": 10699.0}, {"date": "2022-05-25", "close": 6.23, "volume": 6860.0}, {"date": "2022-05-26", "close": 6.26, "volume": 11563.0}, {"date": "2022-05-27", "close": 6.64, "volume": 8318.0}, {"date": "2022-05-31", "close": 6.93, "volume": 2660.0}, {"date": "2022-06-01", "close": 6.79, "volume": 7503.0}, {"date": "2022-06-02", "close": 6.62, "volume": 32385.0}, {"date": "2022-06-03", "close": 6.17, "volume": 13070.0}, {"date": "2022-06-06", "close": 6.22, "volume": 18183.0}, {"date": "2022-06-07", "close": 6.31, "volume": 8554.0}, {"date": "2022-06-08", "close": 6.345, "volume": 1575.0}, {"date": "2022-06-09", "close": 6.17, "volume": 4452.0}, {"date": "2022-06-10", "close": 6.48, "volume": 7276.0}, {"date": "2022-06-13", "close": 6.2, "volume": 19426.0}, {"date": "2022-06-14", "close": 6.19, "volume": 66021.0}, {"date": "2022-06-15", "close": 6.0, "volume": 9143.0}, {"date": "2022-06-16", "close": 5.2, "volume": 66709.0}, {"date": "2022-06-17", "close": 5.6, "volume": 12268.0}, {"date": "2022-06-21", "close": 5.51, "volume": 14644.0}, {"date": "2022-06-22", "close": 5.7, "volume": 8922.0}, {"date": "2022-06-23", "close": 5.69, "volume": 8898.0}, {"date": "2022-06-24", "close": 5.6, "volume": 7615.0}, {"date": "2022-06-27", "close": 5.65, "volume": 11759.0}, {"date": "2022-06-28", "close": 5.63, "volume": 11608.0}, {"date": "2022-06-29", "close": 5.55, "volume": 8602.0}, {"date": "2022-06-30", "close": 5.5, "volume": 14815.0}, {"date": "2022-07-01", "close": 5.44, "volume": 10122.0}, {"date": "2022-07-05", "close": 5.64, "volume": 2878.0}, {"date": "2022-07-06", "close": 5.35, "volume": 7410.0}, {"date": "2022-07-07", "close": 5.3, "volume": 5130.0}, {"date": "2022-07-08", "close": 5.61, "volume": 9597.0}, {"date": "2022-07-11", "close": 5.81, "volume": 9552.0}, {"date": "2022-07-12", "close": 5.53, "volume": 3555.0}, {"date": "2022-07-13", "close": 5.42, "volume": 4167.0}, {"date": "2022-07-14", "close": 5.45, "volume": 2784.0}, {"date": "2022-07-15", "close": 5.43, "volume": 5427.0}, {"date": "2022-07-18", "close": 5.43, "volume": 7737.0}, {"date": "2022-07-19", "close": 5.33, "volume": 11608.0}, {"date": "2022-07-20", "close": 5.12, "volume": 103683.0}, {"date": "2022-07-21", "close": 5.03, "volume": 208631.0}, {"date": "2022-07-22", "close": 4.93, "volume": 93761.0}, {"date": "2022-07-25", "close": 4.91, "volume": 20198.0}, {"date": "2022-07-26", "close": 4.95, "volume": 6434.0}, {"date": "2022-07-27", "close": 5.41, "volume": 30017.0}, {"date": "2022-07-28", "close": 5.26, "volume": 8404.0}, {"date": "2022-07-29", "close": 5.36, "volume": 19453.0}, {"date": "2022-08-01", "close": 5.42, "volume": 5377.0}, {"date": "2022-08-02", "close": 5.45, "volume": 3910.0}, {"date": "2022-08-03", "close": 5.74, "volume": 27103.0}, {"date": "2022-08-04", "close": 5.87, "volume": 10266.0}, {"date": "2022-08-05", "close": 5.8197, "volume": 8374.0}, {"date": "2022-08-08", "close": 6.135, "volume": 10335.0}, {"date": "2022-08-09", "close": 6.16, "volume": 10261.0}, {"date": "2022-08-10", "close": 6.28, "volume": 9792.0}, {"date": "2022-08-11", "close": 6.69, "volume": 57739.0}, {"date": "2022-08-12", "close": 6.96, "volume": 12126.0}, {"date": "2022-08-15", "close": 7.12, "volume": 26238.0}, {"date": "2022-08-16", "close": 7.38, "volume": 38890.0}, {"date": "2022-08-17", "close": 7.06, "volume": 10244.0}, {"date": "2022-08-18", "close": 7.1, "volume": 8699.0}, {"date": "2022-08-19", "close": 7.09, "volume": 16026.0}, {"date": "2022-08-22", "close": 6.62, "volume": 9210.0}, {"date": "2022-08-23", "close": 6.96, "volume": 2639.0}, {"date": "2022-08-24", "close": 6.475, "volume": 15955.0}, {"date": "2022-08-25", "close": 6.84, "volume": 8197.0}, {"date": "2022-08-26", "close": 7.24, "volume": 18041.0}, {"date": "2022-08-29", "close": 7.44, "volume": 19810.0}, {"date": "2022-08-30", "close": 7.47, "volume": 5707.0}, {"date": "2022-08-31", "close": 7.51, "volume": 20862.0}, {"date": "2022-09-01", "close": 7.15, "volume": 16108.0}, {"date": "2022-09-02", "close": 7.3, "volume": 5291.0}, {"date": "2022-09-06", "close": 7.3, "volume": 23268.0}, {"date": "2022-09-07", "close": 7.3, "volume": 3953.0}, {"date": "2022-09-08", "close": 7.12, "volume": 8202.0}, {"date": "2022-09-09", "close": 7.02, "volume": 10862.0}, {"date": "2022-09-12", "close": 6.975, "volume": 47696.0}, {"date": "2022-09-13", "close": 6.59, "volume": 9476.0}, {"date": "2022-09-14", "close": 6.27, "volume": 9250.0}, {"date": "2022-09-15", "close": 6.02, "volume": 2316.0}, {"date": "2022-09-16", "close": 6.0, "volume": 27667.0}, {"date": "2022-09-19", "close": 6.0, "volume": 15322.0}, {"date": "2022-09-20", "close": 6.48, "volume": 3940.0}, {"date": "2022-09-21", "close": 5.82, "volume": 16195.0}, {"date": "2022-09-22", "close": 6.05, "volume": 10351.0}, {"date": "2022-09-23", "close": 6.25, "volume": 8667.0}, {"date": "2022-09-26", "close": 6.3, "volume": 9480.0}, {"date": "2022-09-27", "close": 6.0001, "volume": 3423.0}, {"date": "2022-09-28", "close": 6.32, "volume": 9640.0}, {"date": "2022-09-29", "close": 6.13, "volume": 29715.0}, {"date": "2022-09-30", "close": 6.0, "volume": 17551.0}, {"date": "2022-10-03", "close": 5.905, "volume": 13839.0}, {"date": "2022-10-04", "close": 5.89, "volume": 25834.0}, {"date": "2022-10-05", "close": 5.82, "volume": 18288.0}, {"date": "2022-10-06", "close": 5.72, "volume": 1985.0}, {"date": "2022-10-07", "close": 5.99, "volume": 16182.0}, {"date": "2022-10-10", "close": 5.6, "volume": 9654.0}, {"date": "2022-10-11", "close": 5.685, "volume": 8247.0}, {"date": "2022-10-12", "close": 5.68, "volume": 62901.0}, {"date": "2022-10-13", "close": 5.61, "volume": 2387.0}, {"date": "2022-10-14", "close": 5.58, "volume": 4589.0}, {"date": "2022-10-17", "close": 5.7178, "volume": 1561.0}, {"date": "2022-10-18", "close": 5.5, "volume": 8683.0}, {"date": "2022-10-19", "close": 5.599, "volume": 1689.0}, {"date": "2022-10-20", "close": 5.61, "volume": 2743.0}, {"date": "2022-10-21", "close": 5.55, "volume": 12218.0}, {"date": "2022-10-24", "close": 5.02, "volume": 18665.0}, {"date": "2022-10-25", "close": 4.77, "volume": 41755.0}, {"date": "2022-10-26", "close": 4.74, "volume": 58308.0}, {"date": "2022-10-27", "close": 4.74, "volume": 49409.0}, {"date": "2022-10-28", "close": 4.8, "volume": 20453.0}, {"date": "2022-10-31", "close": 4.8, "volume": 10070.0}, {"date": "2022-11-01", "close": 4.95, "volume": 6317.0}, {"date": "2022-11-02", "close": 4.39, "volume": 25417.0}, {"date": "2022-11-03", "close": 4.36, "volume": 13947.0}, {"date": "2022-11-04", "close": 4.59, "volume": 15686.0}, {"date": "2022-11-07", "close": 4.375, "volume": 20216.0}, {"date": "2022-11-08", "close": 4.38, "volume": 27872.0}, {"date": "2022-11-09", "close": 4.34, "volume": 11152.0}, {"date": "2022-11-10", "close": 4.26, "volume": 15677.0}, {"date": "2022-11-11", "close": 4.31, "volume": 29993.0}, {"date": "2022-11-14", "close": 4.28, "volume": 61719.0}, {"date": "2022-11-15", "close": 4.18, "volume": 36888.0}, {"date": "2022-11-16", "close": 4.16, "volume": 27349.0}, {"date": "2022-11-17", "close": 4.29, "volume": 10685.0}, {"date": "2022-11-18", "close": 4.06, "volume": 18547.0}, {"date": "2022-11-21", "close": 4.0, "volume": 67887.0}, {"date": "2022-11-22", "close": 3.99, "volume": 39838.0}, {"date": "2022-11-23", "close": 4.15, "volume": 21722.0}, {"date": "2022-11-25", "close": 4.05, "volume": 4196.0}, {"date": "2022-11-28", "close": 4.11, "volume": 4207.0}, {"date": "2022-11-29", "close": 3.95, "volume": 19095.0}, {"date": "2022-11-30", "close": 3.98, "volume": 81832.0}, {"date": "2022-12-01", "close": 3.48, "volume": 230359.0}, {"date": "2022-12-02", "close": 3.35, "volume": 27802.0}, {"date": "2022-12-05", "close": 3.25, "volume": 59929.0}, {"date": "2022-12-06", "close": 3.2, "volume": 26262.0}, {"date": "2022-12-07", "close": 3.25, "volume": 32894.0}, {"date": "2022-12-08", "close": 3.23, "volume": 257563.0}, {"date": "2022-12-09", "close": 3.3, "volume": 31333.0}, {"date": "2022-12-12", "close": 3.28, "volume": 35372.0}, {"date": "2022-12-13", "close": 3.64, "volume": 59186.0}, {"date": "2022-12-14", "close": 3.37, "volume": 49097.0}, {"date": "2022-12-15", "close": 3.15, "volume": 154214.0}, {"date": "2022-12-16", "close": 3.18, "volume": 23176.0}, {"date": "2022-12-19", "close": 3.12, "volume": 36456.0}, {"date": "2022-12-20", "close": 3.11, "volume": 74129.0}, {"date": "2022-12-21", "close": 3.28, "volume": 37654.0}, {"date": "2022-12-22", "close": 3.15, "volume": 28696.0}, {"date": "2022-12-23", "close": 3.16, "volume": 63132.0}, {"date": "2022-12-27", "close": 3.07, "volume": 36928.0}, {"date": "2022-12-28", "close": 3.14, "volume": 38217.0}, {"date": "2022-12-29", "close": 3.3, "volume": 92070.0}, {"date": "2022-12-30", "close": 3.41, "volume": 23798.0}, {"date": "2023-01-03", "close": 3.5, "volume": 25231.0}, {"date": "2023-01-04", "close": 3.505, "volume": 40815.0}, {"date": "2023-01-05", "close": 3.45, "volume": 23833.0}, {"date": "2023-01-06", "close": 3.5, "volume": 12298.0}, {"date": "2023-01-09", "close": 4.15, "volume": 84826.0}, {"date": "2023-01-10", "close": 4.01, "volume": 26032.0}, {"date": "2023-01-11", "close": 4.0, "volume": 34807.0}, {"date": "2023-01-12", "close": 4.19, "volume": 39737.0}, {"date": "2023-01-13", "close": 4.54, "volume": 70672.0}, {"date": "2023-01-17", "close": 4.78, "volume": 213792.0}, {"date": "2023-01-18", "close": 4.38, "volume": 60063.0}, {"date": "2023-01-19", "close": 4.42, "volume": 29150.0}, {"date": "2023-01-20", "close": 4.3, "volume": 22088.0}, {"date": "2023-01-23", "close": 4.15, "volume": 25304.0}, {"date": "2023-01-24", "close": 4.17, "volume": 11240.0}, {"date": "2023-01-25", "close": 4.22, "volume": 35726.0}, {"date": "2023-01-26", "close": 3.98, "volume": 29257.0}, {"date": "2023-01-27", "close": 3.77, "volume": 47719.0}, {"date": "2023-01-30", "close": 3.48, "volume": 42704.0}, {"date": "2023-01-31", "close": 3.57, "volume": 275723.0}, {"date": "2023-02-01", "close": 3.6, "volume": 10763.0}, {"date": "2023-02-02", "close": 3.75, "volume": 51914.0}, {"date": "2023-02-03", "close": 3.79, "volume": 21763.0}, {"date": "2023-02-06", "close": 3.7, "volume": 37767.0}, {"date": "2023-02-07", "close": 3.66, "volume": 18919.0}, {"date": "2023-02-08", "close": 3.61, "volume": 7878.0}, {"date": "2023-02-09", "close": 3.56, "volume": 8594.0}, {"date": "2023-02-10", "close": 3.42, "volume": 34729.0}, {"date": "2023-02-13", "close": 3.3, "volume": 100681.0}, {"date": "2023-02-14", "close": 3.18, "volume": 76240.0}, {"date": "2023-02-15", "close": 3.29, "volume": 32600.0}, {"date": "2023-02-16", "close": 3.88, "volume": 133655.0}, {"date": "2023-02-17", "close": 4.35, "volume": 149117.0}, {"date": "2023-02-21", "close": 6.4, "volume": 40559290.0}, {"date": "2023-02-22", "close": 5.95, "volume": 3777055.0}, {"date": "2023-02-23", "close": 6.22, "volume": 1496503.0}, {"date": "2023-02-24", "close": 6.27, "volume": 666719.0}, {"date": "2023-02-27", "close": 6.94, "volume": 3449478.0}, {"date": "2023-02-28", "close": 6.98, "volume": 1737165.0}, {"date": "2023-03-01", "close": 5.93, "volume": 1948755.0}, {"date": "2023-03-02", "close": 4.65, "volume": 1651337.0}, {"date": "2023-03-03", "close": 4.52, "volume": 1159119.0}, {"date": "2023-03-06", "close": 3.64, "volume": 2180127.0}, {"date": "2023-03-07", "close": 3.74, "volume": 1168673.0}, {"date": "2023-03-08", "close": 3.87, "volume": 424592.0}, {"date": "2023-03-09", "close": 3.55, "volume": 504598.0}, {"date": "2023-03-10", "close": 3.27, "volume": 748566.0}, {"date": "2023-03-13", "close": 3.38, "volume": 303275.0}, {"date": "2023-03-14", "close": 3.22, "volume": 337188.0}, {"date": "2023-03-15", "close": 3.25, "volume": 159668.0}, {"date": "2023-03-16", "close": 3.73, "volume": 420763.0}, {"date": "2023-03-17", "close": 3.62, "volume": 172721.0}, {"date": "2023-03-20", "close": 3.41, "volume": 160810.0}, {"date": "2023-03-21", "close": 3.35, "volume": 167719.0}, {"date": "2023-03-22", "close": 3.32, "volume": 110694.0}, {"date": "2023-03-23", "close": 3.33, "volume": 158389.0}, {"date": "2023-03-24", "close": 3.29, "volume": 269330.0}, {"date": "2023-03-27", "close": 3.23, "volume": 130725.0}, {"date": "2023-03-28", "close": 3.2, "volume": 204125.0}, {"date": "2023-03-29", "close": 3.25, "volume": 165636.0}, {"date": "2023-03-30", "close": 3.3, "volume": 113591.0}, {"date": "2023-03-31", "close": 3.19, "volume": 243559.0}, {"date": "2023-04-03", "close": 3.16, "volume": 209740.0}, {"date": "2023-04-04", "close": 3.03, "volume": 283239.0}, {"date": "2023-04-05", "close": 2.87, "volume": 210432.0}, {"date": "2023-04-06", "close": 2.95, "volume": 86221.0}, {"date": "2023-04-10", "close": 3.14, "volume": 108022.0}, {"date": "2023-04-11", "close": 3.05, "volume": 136977.0}, {"date": "2023-04-12", "close": 2.94, "volume": 133096.0}, {"date": "2023-04-13", "close": 2.9, "volume": 50593.0}, {"date": "2023-04-14", "close": 2.84, "volume": 109291.0}, {"date": "2023-04-17", "close": 2.83, "volume": 90370.0}, {"date": "2023-04-18", "close": 2.81, "volume": 65498.0}, {"date": "2023-04-19", "close": 2.8, "volume": 63921.0}, {"date": "2023-04-20", "close": 2.65, "volume": 114030.0}, {"date": "2023-04-21", "close": 2.66, "volume": 64046.0}, {"date": "2023-04-24", "close": 2.44, "volume": 160341.0}, {"date": "2023-04-25", "close": 2.45, "volume": 146776.0}, {"date": "2023-04-26", "close": 2.32, "volume": 124389.0}, {"date": "2023-04-27", "close": 2.23, "volume": 140597.0}, {"date": "2023-04-28", "close": 2.19, "volume": 135395.0}, {"date": "2023-05-01", "close": 2.08, "volume": 85510.0}, {"date": "2023-05-02", "close": 1.97, "volume": 243572.0}, {"date": "2023-05-03", "close": 2.04, "volume": 43537.0}, {"date": "2023-05-04", "close": 1.97, "volume": 67528.0}, {"date": "2023-05-05", "close": 1.97, "volume": 110212.0}, {"date": "2023-05-08", "close": 2.1, "volume": 48517.0}, {"date": "2023-05-09", "close": 2.09, "volume": 72604.0}, {"date": "2023-05-10", "close": 2.17, "volume": 125389.0}, {"date": "2023-05-11", "close": 2.15, "volume": 105610.0}, {"date": "2023-05-12", "close": 2.11, "volume": 41233.0}, {"date": "2023-05-15", "close": 2.14, "volume": 131735.0}, {"date": "2023-05-16", "close": 2.09, "volume": 167608.0}, {"date": "2023-05-17", "close": 2.02, "volume": 209834.0}, {"date": "2023-05-18", "close": 2.35, "volume": 403291.0}, {"date": "2023-05-19", "close": 2.06, "volume": 275601.0}, {"date": "2023-05-22", "close": 2.08, "volume": 114590.0}, {"date": "2023-05-23", "close": 2.25, "volume": 152701.0}, {"date": "2023-05-24", "close": 2.23, "volume": 88001.0}, {"date": "2023-05-25", "close": 2.25, "volume": 102307.0}, {"date": "2023-05-26", "close": 2.23, "volume": 144805.0}, {"date": "2023-05-30", "close": 2.25, "volume": 283920.0}, {"date": "2023-05-31", "close": 2.24, "volume": 64867.0}, {"date": "2023-06-01", "close": 2.2, "volume": 129048.0}, {"date": "2023-06-02", "close": 2.17, "volume": 130239.0}, {"date": "2023-06-05", "close": 2.11, "volume": 154070.0}, {"date": "2023-06-06", "close": 2.09, "volume": 208945.0}, {"date": "2023-06-07", "close": 2.38, "volume": 413444.0}, {"date": "2023-06-08", "close": 2.76, "volume": 856243.0}, {"date": "2023-06-09", "close": 2.64, "volume": 258828.0}, {"date": "2023-06-12", "close": 2.85, "volume": 213271.0}, {"date": "2023-06-13", "close": 3.21, "volume": 352481.0}, {"date": "2023-06-14", "close": 3.08, "volume": 287470.0}, {"date": "2023-06-15", "close": 3.11, "volume": 170651.0}, {"date": "2023-06-16", "close": 2.82, "volume": 224085.0}, {"date": "2023-06-20", "close": 2.56, "volume": 254096.0}, {"date": "2023-06-21", "close": 2.55, "volume": 155551.0}, {"date": "2023-06-22", "close": 2.45, "volume": 173549.0}, {"date": "2023-06-23", "close": 2.5, "volume": 92698.0}, {"date": "2023-06-26", "close": 2.6, "volume": 53578.0}, {"date": "2023-06-27", "close": 2.71, "volume": 48775.0}, {"date": "2023-06-28", "close": 2.93, "volume": 161924.0}, {"date": "2023-06-29", "close": 2.74, "volume": 248674.0}, {"date": "2023-06-30", "close": 2.89, "volume": 72725.0}, {"date": "2023-07-03", "close": 2.93, "volume": 75248.0}, {"date": "2023-07-05", "close": 2.9, "volume": 64852.0}, {"date": "2023-07-06", "close": 2.75, "volume": 58098.0}, {"date": "2023-07-07", "close": 2.8, "volume": 79836.0}, {"date": "2023-07-10", "close": 2.92, "volume": 52670.0}, {"date": "2023-07-11", "close": 2.95, "volume": 161645.0}, {"date": "2023-07-12", "close": 3.05, "volume": 215079.0}, {"date": "2023-07-13", "close": 3.03, "volume": 137293.0}, {"date": "2023-07-14", "close": 2.99, "volume": 41832.0}, {"date": "2023-07-17", "close": 2.9, "volume": 46846.0}, {"date": "2023-07-18", "close": 2.9, "volume": 92416.0}, {"date": "2023-07-19", "close": 2.86, "volume": 148373.0}, {"date": "2023-07-20", "close": 2.75, "volume": 85416.0}, {"date": "2023-07-21", "close": 2.78, "volume": 81936.0}, {"date": "2023-07-24", "close": 2.86, "volume": 131404.0}, {"date": "2023-07-25", "close": 2.91, "volume": 30092.0}, {"date": "2023-07-26", "close": 2.92, "volume": 34705.0}, {"date": "2023-07-27", "close": 2.83, "volume": 33482.0}, {"date": "2023-07-28", "close": 2.98, "volume": 117921.0}, {"date": "2023-07-31", "close": 2.95, "volume": 124939.0}, {"date": "2023-08-01", "close": 3.07, "volume": 142105.0}, {"date": "2023-08-02", "close": 2.91, "volume": 103520.0}, {"date": "2023-08-03", "close": 3.02, "volume": 129807.0}, {"date": "2023-08-04", "close": 2.86, "volume": 177406.0}, {"date": "2023-08-07", "close": 2.84, "volume": 55392.0}, {"date": "2023-08-08", "close": 2.84, "volume": 145242.0}, {"date": "2023-08-09", "close": 2.83, "volume": 146595.0}, {"date": "2023-08-10", "close": 2.75, "volume": 98560.0}, {"date": "2023-08-11", "close": 2.82, "volume": 73247.0}, {"date": "2023-08-14", "close": 2.77, "volume": 34208.0}, {"date": "2023-08-15", "close": 2.8, "volume": 39194.0}, {"date": "2023-08-16", "close": 2.79, "volume": 71006.0}, {"date": "2023-08-17", "close": 2.77, "volume": 66138.0}, {"date": "2023-08-18", "close": 2.78, "volume": 60511.0}, {"date": "2023-08-21", "close": 2.7, "volume": 38684.0}, {"date": "2023-08-22", "close": 2.55, "volume": 86296.0}, {"date": "2023-08-23", "close": 2.59, "volume": 26978.0}, {"date": "2023-08-24", "close": 2.51, "volume": 28284.0}, {"date": "2023-08-25", "close": 2.52, "volume": 10657.0}, {"date": "2023-08-28", "close": 2.57, "volume": 23458.0}, {"date": "2023-08-29", "close": 2.6, "volume": 49257.0}, {"date": "2023-08-30", "close": 2.66, "volume": 57643.0}, {"date": "2023-08-31", "close": 2.69, "volume": 24755.0}, {"date": "2023-09-01", "close": 2.74, "volume": 16900.0}, {"date": "2023-09-05", "close": 2.68, "volume": 22314.0}, {"date": "2023-09-06", "close": 2.64, "volume": 38432.0}, {"date": "2023-09-07", "close": 2.55, "volume": 30222.0}, {"date": "2023-09-08", "close": 2.5773, "volume": 22724.0}, {"date": "2023-09-11", "close": 2.58, "volume": 43588.0}, {"date": "2023-09-12", "close": 2.57, "volume": 33337.0}, {"date": "2023-09-13", "close": 2.64, "volume": 55141.0}, {"date": "2023-09-14", "close": 2.6, "volume": 65701.0}, {"date": "2023-09-15", "close": 2.5, "volume": 43688.0}, {"date": "2023-09-18", "close": 2.4, "volume": 73572.0}, {"date": "2023-09-19", "close": 2.3, "volume": 90946.0}, {"date": "2023-09-20", "close": 2.19, "volume": 68715.0}, {"date": "2023-09-21", "close": 2.15, "volume": 45120.0}, {"date": "2023-09-22", "close": 2.06, "volume": 55408.0}, {"date": "2023-09-25", "close": 2.14, "volume": 228733.0}, {"date": "2023-09-26", "close": 2.12, "volume": 84342.0}, {"date": "2023-09-27", "close": 2.16, "volume": 47346.0}, {"date": "2023-09-28", "close": 2.1, "volume": 83408.0}, {"date": "2023-09-29", "close": 2.33, "volume": 83404.0}, {"date": "2023-10-02", "close": 2.31, "volume": 32660.0}, {"date": "2023-10-03", "close": 2.26, "volume": 14869.0}, {"date": "2023-10-04", "close": 2.25, "volume": 12190.0}, {"date": "2023-10-05", "close": 2.27, "volume": 11676.0}, {"date": "2023-10-06", "close": 2.28, "volume": 6846.0}, {"date": "2023-10-09", "close": 2.23, "volume": 15018.0}, {"date": "2023-10-10", "close": 2.26, "volume": 21400.0}, {"date": "2023-10-11", "close": 2.24, "volume": 39399.0}, {"date": "2023-10-12", "close": 2.15, "volume": 17754.0}, {"date": "2023-10-13", "close": 2.16, "volume": 25102.0}, {"date": "2023-10-16", "close": 2.13, "volume": 28297.0}, {"date": "2023-10-17", "close": 2.12, "volume": 49488.0}, {"date": "2023-10-18", "close": 2.08, "volume": 43537.0}, {"date": "2023-10-19", "close": 2.0, "volume": 52692.0}, {"date": "2023-10-20", "close": 1.93, "volume": 48430.0}, {"date": "2023-10-23", "close": 1.85, "volume": 56311.0}, {"date": "2023-10-24", "close": 1.79, "volume": 40584.0}, {"date": "2023-10-25", "close": 1.78, "volume": 19625.0}, {"date": "2023-10-26", "close": 1.85, "volume": 52687.0}, {"date": "2023-10-27", "close": 1.86, "volume": 40641.0}, {"date": "2023-10-30", "close": 1.86, "volume": 49451.0}, {"date": "2023-10-31", "close": 1.93, "volume": 26870.0}, {"date": "2023-11-01", "close": 1.93, "volume": 18875.0}, {"date": "2023-11-02", "close": 1.86, "volume": 121866.0}, {"date": "2023-11-03", "close": 2.03, "volume": 42736.0}, {"date": "2023-11-06", "close": 2.1, "volume": 24880.0}, {"date": "2023-11-07", "close": 2.05, "volume": 47653.0}, {"date": "2023-11-08", "close": 1.95, "volume": 20980.0}, {"date": "2023-11-09", "close": 1.84, "volume": 59572.0}, {"date": "2023-11-10", "close": 1.9, "volume": 36176.0}, {"date": "2023-11-13", "close": 1.91, "volume": 17404.0}, {"date": "2023-11-14", "close": 1.97, "volume": 31136.0}, {"date": "2023-11-15", "close": 2.06, "volume": 24722.0}, {"date": "2023-11-16", "close": 2.04, "volume": 14563.0}, {"date": "2023-11-17", "close": 2.0, "volume": 37452.0}, {"date": "2023-11-20", "close": 1.9, "volume": 172140.0}, {"date": "2023-11-21", "close": 1.86, "volume": 17511.0}, {"date": "2023-11-22", "close": 1.83, "volume": 32431.0}, {"date": "2023-11-24", "close": 1.93, "volume": 13212.0}, {"date": "2023-11-27", "close": 1.95, "volume": 12523.0}, {"date": "2023-11-28", "close": 2.0, "volume": 28947.0}, {"date": "2023-11-29", "close": 2.04, "volume": 42845.0}, {"date": "2023-11-30", "close": 1.96, "volume": 38906.0}, {"date": "2023-12-01", "close": 1.98, "volume": 26254.0}, {"date": "2023-12-04", "close": 1.94, "volume": 25650.0}, {"date": "2023-12-05", "close": 1.92, "volume": 45171.0}, {"date": "2023-12-06", "close": 1.93, "volume": 28249.0}, {"date": "2023-12-07", "close": 1.88, "volume": 31134.0}, {"date": "2023-12-08", "close": 1.85, "volume": 54634.0}, {"date": "2023-12-11", "close": 1.82, "volume": 37782.0}, {"date": "2023-12-12", "close": 1.81, "volume": 32547.0}, {"date": "2023-12-13", "close": 1.83, "volume": 28941.0}, {"date": "2023-12-14", "close": 1.97, "volume": 130968.0}, {"date": "2023-12-15", "close": 2.14, "volume": 72827.0}, {"date": "2023-12-18", "close": 2.21, "volume": 141625.0}, {"date": "2023-12-19", "close": 2.19, "volume": 72437.0}, {"date": "2023-12-20", "close": 2.09, "volume": 85627.0}, {"date": "2023-12-21", "close": 2.22, "volume": 59781.0}, {"date": "2023-12-22", "close": 2.12, "volume": 62227.0}, {"date": "2023-12-26", "close": 2.24, "volume": 50190.0}, {"date": "2023-12-27", "close": 2.22, "volume": 72031.0}, {"date": "2023-12-28", "close": 2.29, "volume": 37954.0}, {"date": "2023-12-29", "close": 2.18, "volume": 82619.0}, {"date": "2024-01-02", "close": 2.29, "volume": 66520.0}, {"date": "2024-01-03", "close": 2.13, "volume": 80352.0}, {"date": "2024-01-04", "close": 2.14, "volume": 13610.0}, {"date": "2024-01-05", "close": 2.08, "volume": 150991.0}, {"date": "2024-01-08", "close": 2.12, "volume": 80294.0}, {"date": "2024-01-09", "close": 2.09, "volume": 16458.0}, {"date": "2024-01-10", "close": 1.96, "volume": 119473.0}, {"date": "2024-01-11", "close": 1.93, "volume": 38238.0}, {"date": "2024-01-12", "close": 1.92, "volume": 72016.0}, {"date": "2024-01-16", "close": 1.82, "volume": 47365.0}, {"date": "2024-01-17", "close": 1.8678, "volume": 42915.0}, {"date": "2024-01-18", "close": 1.94, "volume": 24384.0}, {"date": "2024-01-19", "close": 1.95, "volume": 38556.0}, {"date": "2024-01-22", "close": 1.95, "volume": 19221.0}, {"date": "2024-01-23", "close": 1.98, "volume": 11978.0}, {"date": "2024-01-24", "close": 1.88, "volume": 42476.0}, {"date": "2024-01-25", "close": 1.86, "volume": 42663.0}, {"date": "2024-01-26", "close": 1.87, "volume": 21148.0}, {"date": "2024-01-29", "close": 1.9, "volume": 37528.0}, {"date": "2024-01-30", "close": 1.89, "volume": 24821.0}, {"date": "2024-01-31", "close": 1.94, "volume": 30037.0}, {"date": "2024-02-01", "close": 1.92, "volume": 28408.0}, {"date": "2024-02-02", "close": 1.8386, "volume": 38863.0}, {"date": "2024-02-05", "close": 1.8391, "volume": 24670.0}, {"date": "2024-02-06", "close": 1.85, "volume": 31858.0}, {"date": "2024-02-07", "close": 1.82, "volume": 15996.0}, {"date": "2024-02-08", "close": 1.83, "volume": 58398.0}, {"date": "2024-02-09", "close": 1.84, "volume": 35256.0}, {"date": "2024-02-12", "close": 1.83, "volume": 48724.0}, {"date": "2024-02-13", "close": 1.7995, "volume": 37846.0}, {"date": "2024-02-14", "close": 1.87, "volume": 67232.0}, {"date": "2024-02-15", "close": 1.9, "volume": 17086.0}, {"date": "2024-02-16", "close": 1.88, "volume": 57401.0}, {"date": "2024-02-20", "close": 1.81, "volume": 31717.0}, {"date": "2024-02-21", "close": 1.79, "volume": 51945.0}, {"date": "2024-02-22", "close": 1.75, "volume": 91963.0}, {"date": "2024-02-23", "close": 1.72, "volume": 56733.0}, {"date": "2024-02-26", "close": 1.78, "volume": 105893.0}, {"date": "2024-02-27", "close": 2.02, "volume": 102468.0}, {"date": "2024-02-28", "close": 2.165, "volume": 272300.0}, {"date": "2024-02-29", "close": 1.95, "volume": 61804.0}, {"date": "2024-03-01", "close": 1.91, "volume": 77607.0}, {"date": "2024-03-04", "close": 1.862, "volume": 66793.0}, {"date": "2024-03-05", "close": 1.8506, "volume": 39236.0}, {"date": "2024-03-06", "close": 1.94, "volume": 79207.0}, {"date": "2024-03-07", "close": 1.56, "volume": 383868.0}, {"date": "2024-03-08", "close": 1.65, "volume": 138677.0}, {"date": "2024-03-11", "close": 1.74, "volume": 69547.0}, {"date": "2024-03-12", "close": 1.71, "volume": 33943.0}, {"date": "2024-03-13", "close": 1.76, "volume": 64220.0}, {"date": "2024-03-14", "close": 1.74, "volume": 76549.0}, {"date": "2024-03-15", "close": 1.84, "volume": 67474.0}, {"date": "2024-03-18", "close": 1.84, "volume": 47248.0}, {"date": "2024-03-19", "close": 1.83, "volume": 3891036.0}, {"date": "2024-03-20", "close": 1.93, "volume": 301877.0}, {"date": "2024-03-21", "close": 2.5, "volume": 716744.0}, {"date": "2024-03-22", "close": 2.03, "volume": 251621.0}, {"date": "2024-03-25", "close": 2.14, "volume": 129741.0}, {"date": "2024-03-26", "close": 2.185, "volume": 103676.0}, {"date": "2024-03-27", "close": 2.2, "volume": 80882.0}, {"date": "2024-03-28", "close": 2.09, "volume": 141058.0}, {"date": "2024-04-01", "close": 2.07, "volume": 82969.0}, {"date": "2024-04-02", "close": 2.0, "volume": 83659.0}, {"date": "2024-04-03", "close": 1.97, "volume": 62918.0}, {"date": "2024-04-04", "close": 2.03, "volume": 49030.0}, {"date": "2024-04-05", "close": 2.0, "volume": 24948.0}, {"date": "2024-04-08", "close": 2.0, "volume": 110267.0}, {"date": "2024-04-09", "close": 2.0, "volume": 30634.0}, {"date": "2024-04-10", "close": 2.0, "volume": 13739.0}, {"date": "2024-04-11", "close": 1.94, "volume": 72303.0}, {"date": "2024-04-12", "close": 1.92, "volume": 25710.0}, {"date": "2024-04-15", "close": 1.89, "volume": 45133.0}, {"date": "2024-04-16", "close": 1.89, "volume": 56849.0}, {"date": "2024-04-17", "close": 1.86, "volume": 26637.0}, {"date": "2024-04-18", "close": 1.9, "volume": 22450.0}, {"date": "2024-04-19", "close": 1.84, "volume": 36153.0}, {"date": "2024-04-22", "close": 1.83, "volume": 74495.0}, {"date": "2024-04-23", "close": 1.82, "volume": 77909.0}, {"date": "2024-04-24", "close": 1.85, "volume": 28161.0}, {"date": "2024-04-25", "close": 1.83, "volume": 17379.0}, {"date": "2024-04-26", "close": 1.84, "volume": 28232.0}, {"date": "2024-04-29", "close": 1.81, "volume": 41642.0}, {"date": "2024-04-30", "close": 1.79, "volume": 48086.0}, {"date": "2024-05-01", "close": 1.79, "volume": 46241.0}, {"date": "2024-05-02", "close": 1.8179, "volume": 96326.0}, {"date": "2024-05-03", "close": 1.7662, "volume": 40222.0}, {"date": "2024-05-06", "close": 1.77, "volume": 32463.0}, {"date": "2024-05-07", "close": 1.66, "volume": 61691.0}, {"date": "2024-05-08", "close": 1.67, "volume": 44360.0}, {"date": "2024-05-09", "close": 1.67, "volume": 56585.0}, {"date": "2024-05-10", "close": 1.65, "volume": 63118.0}, {"date": "2024-05-13", "close": 1.685, "volume": 61278.0}, {"date": "2024-05-14", "close": 1.68, "volume": 64806.0}, {"date": "2024-05-15", "close": 1.64, "volume": 58583.0}, {"date": "2024-05-16", "close": 1.62, "volume": 47430.0}, {"date": "2024-05-17", "close": 1.65, "volume": 91052.0}, {"date": "2024-05-20", "close": 1.77, "volume": 104893.0}, {"date": "2024-05-21", "close": 1.78, "volume": 87785.0}, {"date": "2024-05-22", "close": 1.69, "volume": 85141.0}, {"date": "2024-05-23", "close": 1.68, "volume": 62095.0}, {"date": "2024-05-24", "close": 1.79, "volume": 95495.0}, {"date": "2024-05-28", "close": 1.95, "volume": 175674.0}, {"date": "2024-05-29", "close": 1.88, "volume": 100553.0}, {"date": "2024-05-30", "close": 1.88, "volume": 51768.0}, {"date": "2024-05-31", "close": 2.0, "volume": 122500.0}, {"date": "2024-06-03", "close": 1.88, "volume": 151306.0}, {"date": "2024-06-04", "close": 1.81, "volume": 64034.0}, {"date": "2024-06-05", "close": 1.77, "volume": 132936.0}, {"date": "2024-06-06", "close": 1.79, "volume": 44393.0}, {"date": "2024-06-07", "close": 1.82, "volume": 88991.0}, {"date": "2024-06-10", "close": 1.88, "volume": 125287.0}, {"date": "2024-06-11", "close": 1.93, "volume": 59109.0}, {"date": "2024-06-12", "close": 1.88, "volume": 80222.0}, {"date": "2024-06-13", "close": 1.8728, "volume": 28373.0}, {"date": "2024-06-14", "close": 1.82, "volume": 97806.0}, {"date": "2024-06-17", "close": 1.8, "volume": 83804.0}, {"date": "2024-06-18", "close": 1.98, "volume": 76636.0}, {"date": "2024-06-20", "close": 1.88, "volume": 114252.0}, {"date": "2024-06-21", "close": 1.91, "volume": 24400.0}, {"date": "2024-06-24", "close": 1.97, "volume": 78163.0}, {"date": "2024-06-25", "close": 1.85, "volume": 30057.0}, {"date": "2024-06-26", "close": 1.91, "volume": 40706.0}, {"date": "2024-06-27", "close": 1.89, "volume": 20172.0}, {"date": "2024-06-28", "close": 1.91, "volume": 24437.0}, {"date": "2024-07-01", "close": 1.98, "volume": 473038.0}, {"date": "2024-07-02", "close": 2.02, "volume": 282320.0}, {"date": "2024-07-03", "close": 2.05, "volume": 111259.0}, {"date": "2024-07-05", "close": 2.14, "volume": 147009.0}, {"date": "2024-07-08", "close": 2.43, "volume": 555938.0}, {"date": "2024-07-09", "close": 2.185, "volume": 324873.0}, {"date": "2024-07-10", "close": 2.13, "volume": 258821.0}, {"date": "2024-07-11", "close": 2.23, "volume": 504911.0}, {"date": "2024-07-12", "close": 2.36, "volume": 207352.0}, {"date": "2024-07-15", "close": 2.21, "volume": 159237.0}, {"date": "2024-07-16", "close": 2.34, "volume": 81416.0}, {"date": "2024-07-17", "close": 2.3, "volume": 36910.0}, {"date": "2024-07-18", "close": 2.23, "volume": 58619.0}, {"date": "2024-07-19", "close": 2.11, "volume": 80994.0}, {"date": "2024-07-22", "close": 2.23, "volume": 130408.0}, {"date": "2024-07-23", "close": 2.11, "volume": 108370.0}, {"date": "2024-07-24", "close": 2.12, "volume": 88304.0}, {"date": "2024-07-25", "close": 2.105, "volume": 56918.0}, {"date": "2024-07-26", "close": 2.12, "volume": 150191.0}, {"date": "2024-07-29", "close": 2.25, "volume": 169896.0}, {"date": "2024-07-30", "close": 2.17, "volume": 59663.0}, {"date": "2024-07-31", "close": 2.12, "volume": 60188.0}, {"date": "2024-08-01", "close": 2.09, "volume": 67343.0}, {"date": "2024-08-02", "close": 2.08, "volume": 245431.0}, {"date": "2024-08-05", "close": 2.15, "volume": 195885.0}, {"date": "2024-08-06", "close": 2.06, "volume": 272427.0}, {"date": "2024-08-07", "close": 2.0, "volume": 268336.0}, {"date": "2024-08-08", "close": 2.04, "volume": 71993.0}, {"date": "2024-08-09", "close": 2.02, "volume": 64264.0}, {"date": "2024-08-12", "close": 1.99, "volume": 145349.0}, {"date": "2024-08-13", "close": 2.02, "volume": 189994.0}, {"date": "2024-08-14", "close": 2.05, "volume": 65624.0}, {"date": "2024-08-15", "close": 2.04, "volume": 58275.0}, {"date": "2024-08-16", "close": 2.03, "volume": 54669.0}, {"date": "2024-08-19", "close": 2.02, "volume": 67102.0}, {"date": "2024-08-20", "close": 2.01, "volume": 52791.0}, {"date": "2024-08-21", "close": 1.99, "volume": 45868.0}, {"date": "2024-08-22", "close": 2.0, "volume": 55804.0}, {"date": "2024-08-23", "close": 2.0, "volume": 21432.0}, {"date": "2024-08-26", "close": 2.0, "volume": 20214.0}, {"date": "2024-08-27", "close": 1.97, "volume": 49958.0}, {"date": "2024-08-28", "close": 1.98, "volume": 72672.0}, {"date": "2024-08-29", "close": 2.0, "volume": 47966.0}, {"date": "2024-08-30", "close": 2.0, "volume": 36699.0}, {"date": "2024-09-03", "close": 1.96, "volume": 75332.0}, {"date": "2024-09-04", "close": 1.98, "volume": 50221.0}, {"date": "2024-09-05", "close": 2.0, "volume": 14291.0}, {"date": "2024-09-06", "close": 1.99, "volume": 64687.0}, {"date": "2024-09-09", "close": 1.94, "volume": 84744.0}, {"date": "2024-09-10", "close": 1.89, "volume": 109632.0}, {"date": "2024-09-11", "close": 1.88, "volume": 92940.0}, {"date": "2024-09-12", "close": 1.93, "volume": 50384.0}, {"date": "2024-09-13", "close": 1.955, "volume": 32971.0}, {"date": "2024-09-16", "close": 1.96, "volume": 32006.0}, {"date": "2024-09-17", "close": 1.89, "volume": 96832.0}, {"date": "2024-09-18", "close": 1.89, "volume": 64348.0}, {"date": "2024-09-19", "close": 1.8983, "volume": 30486.0}, {"date": "2024-09-20", "close": 1.89, "volume": 30367.0}, {"date": "2024-09-23", "close": 1.93, "volume": 102179.0}, {"date": "2024-09-24", "close": 1.94, "volume": 20611.0}, {"date": "2024-09-25", "close": 1.9, "volume": 28629.0}, {"date": "2024-09-26", "close": 1.97, "volume": 37095.0}, {"date": "2024-09-27", "close": 1.98, "volume": 26787.0}, {"date": "2024-09-30", "close": 1.91, "volume": 47326.0}, {"date": "2024-10-01", "close": 1.89, "volume": 49503.0}, {"date": "2024-10-02", "close": 1.86, "volume": 41375.0}, {"date": "2024-10-03", "close": 1.875, "volume": 29037.0}, {"date": "2024-10-04", "close": 1.915, "volume": 27859.0}, {"date": "2024-10-07", "close": 1.95, "volume": 62389.0}, {"date": "2024-10-08", "close": 2.01, "volume": 206891.0}, {"date": "2024-10-09", "close": 2.03, "volume": 108445.0}, {"date": "2024-10-10", "close": 2.02, "volume": 185475.0}, {"date": "2024-10-11", "close": 2.0, "volume": 110898.0}, {"date": "2024-10-14", "close": 2.0, "volume": 90559.0}, {"date": "2024-10-15", "close": 2.015, "volume": 62258.0}, {"date": "2024-10-16", "close": 1.995, "volume": 92906.0}, {"date": "2024-10-17", "close": 2.05, "volume": 34113.0}, {"date": "2024-10-18", "close": 2.01, "volume": 155345.0}, {"date": "2024-10-21", "close": 1.99, "volume": 80199.0}, {"date": "2024-10-22", "close": 1.945, "volume": 59700.0}, {"date": "2024-10-23", "close": 1.85, "volume": 130359.0}, {"date": "2024-10-24", "close": 1.885, "volume": 33073.0}, {"date": "2024-10-25", "close": 1.83, "volume": 37540.0}, {"date": "2024-10-28", "close": 1.8734, "volume": 51017.0}, {"date": "2024-10-29", "close": 1.86, "volume": 33990.0}, {"date": "2024-10-30", "close": 1.89, "volume": 20699.0}, {"date": "2024-10-31", "close": 1.82, "volume": 94450.0}, {"date": "2024-11-01", "close": 1.79, "volume": 321035.0}, {"date": "2024-11-04", "close": 1.7025, "volume": 76560.0}, {"date": "2024-11-05", "close": 1.7, "volume": 58347.0}, {"date": "2024-11-06", "close": 1.73, "volume": 77300.0}, {"date": "2024-11-07", "close": 1.86, "volume": 130223.0}, {"date": "2024-11-08", "close": 1.88, "volume": 75294.0}, {"date": "2024-11-11", "close": 1.78, "volume": 119663.0}, {"date": "2024-11-12", "close": 1.73, "volume": 52244.0}, {"date": "2024-11-13", "close": 1.65, "volume": 67549.0}, {"date": "2024-11-14", "close": 1.65, "volume": 59937.0}, {"date": "2024-11-15", "close": 1.61, "volume": 70885.0}, {"date": "2024-11-18", "close": 1.685, "volume": 134591.0}, {"date": "2024-11-19", "close": 1.78, "volume": 150026.0}, {"date": "2024-11-20", "close": 1.81, "volume": 57877.0}, {"date": "2024-11-21", "close": 1.75, "volume": 86115.0}, {"date": "2024-11-22", "close": 1.9, "volume": 99537.0}, {"date": "2024-11-25", "close": 1.93, "volume": 177178.0}, {"date": "2024-11-26", "close": 1.91, "volume": 330234.0}, {"date": "2024-11-27", "close": 1.78, "volume": 284836.0}, {"date": "2024-11-29", "close": 1.79, "volume": 90448.0}, {"date": "2024-12-02", "close": 1.64, "volume": 436507.0}, {"date": "2024-12-03", "close": 1.68, "volume": 122438.0}, {"date": "2024-12-04", "close": 1.68, "volume": 159963.0}, {"date": "2024-12-05", "close": 1.71, "volume": 161802.0}, {"date": "2024-12-06", "close": 1.82, "volume": 207371.0}, {"date": "2024-12-09", "close": 1.76, "volume": 159092.0}, {"date": "2024-12-10", "close": 1.72, "volume": 236600.0}, {"date": "2024-12-11", "close": 1.7, "volume": 107413.0}, {"date": "2024-12-12", "close": 1.69, "volume": 135943.0}, {"date": "2024-12-13", "close": 1.69, "volume": 68621.0}, {"date": "2024-12-16", "close": 1.69, "volume": 323803.0}, {"date": "2024-12-17", "close": 1.68, "volume": 150471.0}, {"date": "2024-12-18", "close": 1.63, "volume": 206460.0}, {"date": "2024-12-19", "close": 1.63, "volume": 107043.0}, {"date": "2024-12-20", "close": 1.71, "volume": 261134.0}, {"date": "2024-12-23", "close": 1.68, "volume": 178875.0}, {"date": "2024-12-24", "close": 1.65, "volume": 222166.0}, {"date": "2024-12-26", "close": 1.8, "volume": 1610530.0}, {"date": "2024-12-27", "close": 2.14, "volume": 3537710.0}, {"date": "2024-12-30", "close": 2.1, "volume": 2150103.0}, {"date": "2024-12-31", "close": 1.86, "volume": 913579.0}, {"date": "2025-01-02", "close": 2.04, "volume": 959777.0}, {"date": "2025-01-03", "close": 2.63, "volume": 8141711.0}, {"date": "2025-01-06", "close": 4.0, "volume": 129861500.0}, {"date": "2025-01-07", "close": 3.76, "volume": 95008460.0}, {"date": "2025-01-08", "close": 3.42, "volume": 35242250.0}, {"date": "2025-01-10", "close": 3.74, "volume": 20492950.0}, {"date": "2025-01-13", "close": 2.8, "volume": 21291110.0}, {"date": "2025-01-14", "close": 3.0, "volume": 16269680.0}, {"date": "2025-01-15", "close": 3.27, "volume": 20776890.0}, {"date": "2025-01-16", "close": 3.14, "volume": 8583415.0}, {"date": "2025-01-17", "close": 2.76, "volume": 12770510.0}, {"date": "2025-01-21", "close": 2.89, "volume": 7003132.0}, {"date": "2025-01-22", "close": 3.01, "volume": 12613970.0}, {"date": "2025-01-23", "close": 2.86, "volume": 6045725.0}, {"date": "2025-01-24", "close": 2.99, "volume": 14857920.0}, {"date": "2025-01-27", "close": 2.52, "volume": 10056910.0}, {"date": "2025-01-28", "close": 2.68, "volume": 6120723.0}, {"date": "2025-01-29", "close": 2.5, "volume": 5419664.0}, {"date": "2025-01-30", "close": 2.41, "volume": 4440687.0}, {"date": "2025-01-31", "close": 2.56, "volume": 8059650.0}, {"date": "2025-02-03", "close": 2.49, "volume": 4117822.0}, {"date": "2025-02-04", "close": 2.5, "volume": 4702700.0}, {"date": "2025-02-05", "close": 2.48, "volume": 3612198.0}, {"date": "2025-02-06", "close": 2.73, "volume": 18034990.0}, {"date": "2025-02-07", "close": 2.75, "volume": 11437460.0}, {"date": "2025-02-10", "close": 3.09, "volume": 14907110.0}, {"date": "2025-02-11", "close": 2.745, "volume": 8125665.0}, {"date": "2025-02-12", "close": 2.68, "volume": 5968011.0}, {"date": "2025-02-13", "close": 2.88, "volume": 6437814.0}, {"date": "2025-02-14", "close": 2.7, "volume": 6577175.0}, {"date": "2025-02-18", "close": 2.58, "volume": 5452604.0}, {"date": "2025-02-19", "close": 2.57, "volume": 4059217.0}, {"date": "2025-02-20", "close": 2.42, "volume": 4960403.0}, {"date": "2025-02-21", "close": 2.24, "volume": 5062954.0}, {"date": "2025-02-24", "close": 2.08, "volume": 4883030.0}, {"date": "2025-02-25", "close": 1.91, "volume": 5098396.0}, {"date": "2025-02-26", "close": 1.99, "volume": 2834153.0}, {"date": "2025-02-27", "close": 1.9, "volume": 3363855.0}, {"date": "2025-02-28", "close": 1.85, "volume": 3229237.0}, {"date": "2025-03-03", "close": 1.71, "volume": 4987602.0}, {"date": "2025-03-04", "close": 1.66, "volume": 3820436.0}, {"date": "2025-03-05", "close": 1.35, "volume": 12256090.0}, {"date": "2025-03-06", "close": 1.3, "volume": 2910088.0}, {"date": "2025-03-07", "close": 1.29, "volume": 3716173.0}, {"date": "2025-03-10", "close": 1.19, "volume": 2801376.0}, {"date": "2025-03-11", "close": 1.18, "volume": 2126982.0}, {"date": "2025-03-12", "close": 1.15, "volume": 3357884.0}, {"date": "2025-03-13", "close": 1.13, "volume": 2106085.0}, {"date": "2025-03-14", "close": 1.22, "volume": 2307167.0}, {"date": "2025-03-17", "close": 1.27, "volume": 3101482.0}, {"date": "2025-03-18", "close": 1.34, "volume": 9283655.0}, {"date": "2025-03-19", "close": 1.36, "volume": 2385625.0}, {"date": "2025-03-20", "close": 1.3, "volume": 1713684.0}, {"date": "2025-03-21", "close": 1.3, "volume": 1081578.0}, {"date": "2025-03-24", "close": 1.3, "volume": 2624688.0}, {"date": "2025-03-25", "close": 1.22, "volume": 2331139.0}, {"date": "2025-03-26", "close": 1.21, "volume": 1647834.0}, {"date": "2025-03-27", "close": 1.18, "volume": 1603652.0}, {"date": "2025-03-28", "close": 1.08, "volume": 2151792.0}, {"date": "2025-03-31", "close": 1.03, "volume": 2600943.0}, {"date": "2025-04-01", "close": 1.04, "volume": 993810.0}, {"date": "2025-04-02", "close": 1.06, "volume": 1126655.0}, {"date": "2025-04-03", "close": 1.01, "volume": 1895029.0}, {"date": "2025-04-04", "close": 0.94, "volume": 1607054.0}, {"date": "2025-04-07", "close": 0.9501, "volume": 2419278.0}, {"date": "2025-04-08", "close": 0.9664, "volume": 1983876.0}, {"date": "2025-04-09", "close": 1.1, "volume": 1597149.0}, {"date": "2025-04-10", "close": 1.04, "volume": 773261.0}, {"date": "2025-04-11", "close": 1.08, "volume": 475565.0}, {"date": "2025-04-14", "close": 1.08, "volume": 1042896.0}, {"date": "2025-04-15", "close": 1.08, "volume": 661847.0}, {"date": "2025-04-16", "close": 1.05, "volume": 432417.0}, {"date": "2025-04-17", "close": 1.08, "volume": 454114.0}, {"date": "2025-04-21", "close": 1.02, "volume": 1010547.0}, {"date": "2025-04-22", "close": 1.09, "volume": 775945.0}, {"date": "2025-04-23", "close": 1.19, "volume": 1913063.0}, {"date": "2025-04-24", "close": 1.38, "volume": 2873581.0}, {"date": "2025-04-25", "close": 1.36, "volume": 1762639.0}, {"date": "2025-04-28", "close": 1.41, "volume": 2715204.0}, {"date": "2025-04-29", "close": 1.36, "volume": 1055016.0}, {"date": "2025-04-30", "close": 1.33, "volume": 840292.0}, {"date": "2025-05-01", "close": 1.31, "volume": 961727.0}, {"date": "2025-05-02", "close": 1.41, "volume": 1400267.0}, {"date": "2025-05-05", "close": 1.41, "volume": 1027199.0}, {"date": "2025-05-06", "close": 1.32, "volume": 1135766.0}, {"date": "2025-05-07", "close": 1.36, "volume": 623680.0}, {"date": "2025-05-08", "close": 1.42, "volume": 1081221.0}, {"date": "2025-05-09", "close": 1.47, "volume": 1274762.0}, {"date": "2025-05-12", "close": 1.5, "volume": 2153532.0}, {"date": "2025-05-13", "close": 1.58, "volume": 1865511.0}, {"date": "2025-05-14", "close": 1.51, "volume": 2096705.0}, {"date": "2025-05-15", "close": 1.48, "volume": 1092296.0}, {"date": "2025-05-16", "close": 1.77, "volume": 4262162.0}, {"date": "2025-05-19", "close": 1.63, "volume": 3638163.0}, {"date": "2025-05-20", "close": 1.52, "volume": 3860980.0}, {"date": "2025-05-21", "close": 1.51, "volume": 1570400.0}, {"date": "2025-05-22", "close": 1.55, "volume": 1510808.0}, {"date": "2025-05-23", "close": 1.55, "volume": 1148587.0}, {"date": "2025-05-27", "close": 1.7, "volume": 2240124.0}, {"date": "2025-05-28", "close": 1.66, "volume": 1623401.0}, {"date": "2025-05-29", "close": 1.72, "volume": 2466047.0}, {"date": "2025-05-30", "close": 1.65, "volume": 1144477.0}, {"date": "2025-06-02", "close": 1.69, "volume": 1062098.0}, {"date": "2025-06-03", "close": 1.72, "volume": 1058979.0}, {"date": "2025-06-04", "close": 1.74, "volume": 1115678.0}, {"date": "2025-06-05", "close": 1.62, "volume": 1459111.0}, {"date": "2025-06-06", "close": 1.72, "volume": 959803.0}, {"date": "2025-06-09", "close": 1.77, "volume": 2039112.0}, {"date": "2025-06-10", "close": 1.67, "volume": 1264786.0}, {"date": "2025-06-11", "close": 1.7, "volume": 1439781.0}, {"date": "2025-06-12", "close": 1.62, "volume": 1651991.0}, {"date": "2025-06-13", "close": 1.54, "volume": 1273883.0}, {"date": "2025-06-16", "close": 1.57, "volume": 877457.0}, {"date": "2025-06-17", "close": 1.44, "volume": 1572920.0}, {"date": "2025-06-18", "close": 1.49, "volume": 1255201.0}, {"date": "2025-06-20", "close": 1.5, "volume": 1351949.0}, {"date": "2025-06-23", "close": 1.48, "volume": 1093221.0}, {"date": "2025-06-24", "close": 1.57, "volume": 1264724.0}, {"date": "2025-06-25", "close": 1.59, "volume": 887008.0}, {"date": "2025-06-26", "close": 1.93, "volume": 5719152.0}, {"date": "2025-06-27", "close": 1.78, "volume": 2414746.0}, {"date": "2025-06-30", "close": 1.78, "volume": 1906872.0}, {"date": "2025-07-01", "close": 1.67, "volume": 1894994.0}, {"date": "2025-07-02", "close": 1.77, "volume": 1159717.0}, {"date": "2025-07-03", "close": 1.75, "volume": 690549.0}, {"date": "2025-07-07", "close": 1.68, "volume": 1287246.0}, {"date": "2025-07-08", "close": 1.63, "volume": 1053868.0}, {"date": "2025-07-09", "close": 1.63, "volume": 1344921.0}, {"date": "2025-07-10", "close": 1.63, "volume": 1017177.0}, {"date": "2025-07-11", "close": 1.56, "volume": 1104339.0}, {"date": "2025-07-14", "close": 1.57, "volume": 906712.0}, {"date": "2025-07-15", "close": 1.51, "volume": 999954.0}, {"date": "2025-07-16", "close": 1.53, "volume": 2445011.0}, {"date": "2025-07-17", "close": 1.59, "volume": 2547546.0}, {"date": "2025-07-18", "close": 1.51, "volume": 1844662.0}, {"date": "2025-07-21", "close": 1.51, "volume": 1386657.0}, {"date": "2025-07-22", "close": 1.48, "volume": 1086807.0}, {"date": "2025-07-23", "close": 1.55, "volume": 1552959.0}, {"date": "2025-07-24", "close": 1.6, "volume": 2472010.0}, {"date": "2025-07-25", "close": 1.56, "volume": 832478.0}, {"date": "2025-07-28", "close": 1.51, "volume": 1136314.0}, {"date": "2025-07-29", "close": 1.38, "volume": 1959742.0}, {"date": "2025-07-30", "close": 1.38, "volume": 1134579.0}, {"date": "2025-07-31", "close": 1.35, "volume": 1423255.0}, {"date": "2025-08-01", "close": 1.32, "volume": 828933.0}, {"date": "2025-08-04", "close": 1.37, "volume": 967076.0}, {"date": "2025-08-05", "close": 1.38, "volume": 635763.0}, {"date": "2025-08-06", "close": 1.37, "volume": 1007954.0}, {"date": "2025-08-07", "close": 1.28, "volume": 2295887.0}, {"date": "2025-08-08", "close": 1.28, "volume": 1246594.0}, {"date": "2025-08-11", "close": 1.3, "volume": 1199609.0}, {"date": "2025-08-12", "close": 1.34, "volume": 859526.0}, {"date": "2025-08-13", "close": 1.32, "volume": 1011353.0}, {"date": "2025-08-14", "close": 1.33, "volume": 625665.0}, {"date": "2025-08-15", "close": 1.29, "volume": 783595.0}, {"date": "2025-08-18", "close": 1.29, "volume": 761717.0}, {"date": "2025-08-19", "close": 1.2, "volume": 1508050.0}, {"date": "2025-08-20", "close": 1.21, "volume": 1156439.0}, {"date": "2025-08-21", "close": 1.22, "volume": 459253.0}, {"date": "2025-08-22", "close": 1.3, "volume": 939789.0}, {"date": "2025-08-25", "close": 1.32, "volume": 1420420.0}, {"date": "2025-08-26", "close": 1.38, "volume": 2001204.0}, {"date": "2025-08-27", "close": 1.39, "volume": 2043599.0}, {"date": "2025-08-28", "close": 1.36, "volume": 861743.0}, {"date": "2025-08-29", "close": 1.3, "volume": 797123.0}, {"date": "2025-09-02", "close": 1.25, "volume": 940365.0}, {"date": "2025-09-03", "close": 1.25, "volume": 912461.0}, {"date": "2025-09-04", "close": 1.25, "volume": 947749.0}, {"date": "2025-09-05", "close": 1.29, "volume": 617189.0}, {"date": "2025-09-08", "close": 1.3, "volume": 1030997.0}, {"date": "2025-09-09", "close": 1.3, "volume": 663597.0}, {"date": "2025-09-10", "close": 1.28, "volume": 814181.0}, {"date": "2025-09-11", "close": 1.4, "volume": 1977159.0}, {"date": "2025-09-12", "close": 1.34, "volume": 1365439.0}, {"date": "2025-09-15", "close": 1.45, "volume": 2414372.0}, {"date": "2025-09-16", "close": 1.42, "volume": 1427990.0}, {"date": "2025-09-17", "close": 1.4, "volume": 1598830.0}, {"date": "2025-09-18", "close": 1.57, "volume": 3242529.0}, {"date": "2025-09-19", "close": 1.61, "volume": 3839696.0}, {"date": "2025-09-22", "close": 1.84, "volume": 46221960.0}, {"date": "2025-09-23", "close": 1.77, "volume": 7952677.0}, {"date": "2025-09-24", "close": 1.86, "volume": 5582364.0}, {"date": "2025-09-25", "close": 1.77, "volume": 3955484.0}, {"date": "2025-09-26", "close": 1.71, "volume": 1678332.0}, {"date": "2025-09-29", "close": 1.68, "volume": 2263871.0}, {"date": "2025-09-30", "close": 1.65, "volume": 2202025.0}, {"date": "2025-10-01", "close": 1.69, "volume": 2176506.0}, {"date": "2025-10-02", "close": 1.94, "volume": 3875303.0}, {"date": "2025-10-03", "close": 2.05, "volume": 7574786.0}, {"date": "2025-10-06", "close": 2.28, "volume": 7644850.0}, {"date": "2025-10-07", "close": 2.29, "volume": 9743087.0}, {"date": "2025-10-08", "close": 2.69, "volume": 17821240.0}, {"date": "2025-10-09", "close": 2.52, "volume": 6947106.0}, {"date": "2025-10-10", "close": 2.2, "volume": 9021636.0}, {"date": "2025-10-13", "close": 2.36, "volume": 4533138.0}, {"date": "2025-10-14", "close": 2.64, "volume": 7361614.0}, {"date": "2025-10-15", "close": 2.5, "volume": 6214617.0}, {"date": "2025-10-16", "close": 2.26, "volume": 5203731.0}, {"date": "2025-10-17", "close": 2.18, "volume": 2843587.0}, {"date": "2025-10-20", "close": 2.16, "volume": 3450832.0}, {"date": "2025-10-21", "close": 1.99, "volume": 3705407.0}, {"date": "2025-10-22", "close": 1.89, "volume": 4804790.0}, {"date": "2025-10-23", "close": 1.94, "volume": 1903141.0}, {"date": "2025-10-24", "close": 2.01, "volume": 2233026.0}, {"date": "2025-10-27", "close": 2.04, "volume": 2611002.0}, {"date": "2025-10-28", "close": 1.93, "volume": 2541634.0}, {"date": "2025-10-29", "close": 1.93, "volume": 1677042.0}, {"date": "2025-10-30", "close": 1.87, "volume": 1506320.0}, {"date": "2025-10-31", "close": 1.96, "volume": 1192951.0}, {"date": "2025-11-03", "close": 1.8, "volume": 2487866.0}, {"date": "2025-11-04", "close": 1.66, "volume": 2348372.0}, {"date": "2025-11-05", "close": 1.75, "volume": 1236434.0}, {"date": "2025-11-06", "close": 1.62, "volume": 1887843.0}, {"date": "2025-11-07", "close": 1.63, "volume": 1683538.0}, {"date": "2025-11-10", "close": 1.66, "volume": 1230161.0}, {"date": "2025-11-11", "close": 1.62, "volume": 1217935.0}, {"date": "2025-11-12", "close": 1.63, "volume": 1466011.0}, {"date": "2025-11-13", "close": 1.51, "volume": 1913848.0}, {"date": "2025-11-14", "close": 1.45, "volume": 2262111.0}, {"date": "2025-11-17", "close": 1.3, "volume": 2673417.0}, {"date": "2025-11-18", "close": 1.28, "volume": 1811727.0}, {"date": "2025-11-19", "close": 1.3, "volume": 1595503.0}, {"date": "2025-11-20", "close": 1.29, "volume": 3984809.0}, {"date": "2025-11-21", "close": 1.31, "volume": 1522324.0}, {"date": "2025-11-24", "close": 1.42, "volume": 1637963.0}, {"date": "2025-11-25", "close": 1.41, "volume": 1407511.0}, {"date": "2025-11-26", "close": 1.43, "volume": 1249201.0}, {"date": "2025-11-28", "close": 1.47, "volume": 636690.0}, {"date": "2025-12-01", "close": 1.37, "volume": 1239662.0}, {"date": "2025-12-02", "close": 1.37, "volume": 1125953.0}, {"date": "2025-12-03", "close": 1.57, "volume": 7365327.0}, {"date": "2025-12-04", "close": 1.62, "volume": 5382472.0}, {"date": "2025-12-05", "close": 1.52, "volume": 2294824.0}, {"date": "2025-12-08", "close": 1.4, "volume": 2179000.0}, {"date": "2025-12-09", "close": 1.47, "volume": 1925395.0}, {"date": "2025-12-10", "close": 1.41, "volume": 2180063.0}, {"date": "2025-12-11", "close": 1.32, "volume": 2424921.0}, {"date": "2025-12-12", "close": 1.23, "volume": 3839122.0}, {"date": "2025-12-15", "close": 1.21, "volume": 2946844.0}, {"date": "2025-12-16", "close": 1.18, "volume": 1374764.0}, {"date": "2025-12-17", "close": 1.13, "volume": 1736904.0}, {"date": "2025-12-18", "close": 1.15, "volume": 2070706.0}, {"date": "2025-12-19", "close": 1.18, "volume": 1833578.0}, {"date": "2025-12-22", "close": 1.15, "volume": 1965880.0}, {"date": "2025-12-23", "close": 1.065, "volume": 4208358.0}, {"date": "2025-12-24", "close": 1.06, "volume": 2151830.0}, {"date": "2025-12-26", "close": 1.03, "volume": 2343767.0}, {"date": "2025-12-29", "close": 1.13, "volume": 7322020.0}, {"date": "2025-12-30", "close": 1.11, "volume": 2830369.0}, {"date": "2025-12-31", "close": 1.18, "volume": 3937350.0}, {"date": "2026-01-02", "close": 1.2, "volume": 3113503.0}, {"date": "2026-01-05", "close": 1.3, "volume": 25170140.0}, {"date": "2026-01-06", "close": 1.24, "volume": 18826450.0}, {"date": "2026-01-07", "close": 1.2, "volume": 6602856.0}, {"date": "2026-01-08", "close": 1.27, "volume": 4940533.0}, {"date": "2026-01-09", "close": 1.36, "volume": 6594478.0}, {"date": "2026-01-12", "close": 1.37, "volume": 4860537.0}, {"date": "2026-01-13", "close": 1.25, "volume": 4863456.0}, {"date": "2026-01-14", "close": 1.29, "volume": 2255286.0}, {"date": "2026-01-15", "close": 1.19, "volume": 4367237.0}, {"date": "2026-01-16", "close": 1.14, "volume": 6554702.0}, {"date": "2026-01-20", "close": 1.18, "volume": 4447911.0}, {"date": "2026-01-21", "close": 1.32, "volume": 8506775.0}, {"date": "2026-01-22", "close": 1.83, "volume": 22188050.0}, {"date": "2026-01-23", "close": 1.7, "volume": 13396250.0}, {"date": "2026-01-26", "close": 1.41, "volume": 11135790.0}, {"date": "2026-01-27", "close": 1.45, "volume": 8389572.0}, {"date": "2026-01-28", "close": 1.36, "volume": 6901734.0}, {"date": "2026-01-29", "close": 1.3, "volume": 4791140.0}, {"date": "2026-01-30", "close": 1.23, "volume": 3791755.0}, {"date": "2026-02-02", "close": 1.22, "volume": 3257146.0}, {"date": "2026-02-03", "close": 1.17, "volume": 4327665.0}, {"date": "2026-02-04", "close": 1.11, "volume": 5352079.0}, {"date": "2026-02-05", "close": 1.04, "volume": 3599500.0}, {"date": "2026-02-06", "close": 1.2, "volume": 3349928.0}, {"date": "2026-02-09", "close": 1.19, "volume": 1875721.0}, {"date": "2026-02-10", "close": 1.15, "volume": 1384287.0}, {"date": "2026-02-11", "close": 1.14, "volume": 1418413.0}, {"date": "2026-02-12", "close": 1.08, "volume": 2292869.0}, {"date": "2026-02-13", "close": 1.11, "volume": 1263849.0}, {"date": "2026-02-17", "close": 1.08, "volume": 1022344.0}, {"date": "2026-02-18", "close": 1.09, "volume": 834722.0}, {"date": "2026-02-19", "close": 1.11, "volume": 1493084.0}, {"date": "2026-02-20", "close": 1.14, "volume": 1652212.0}, {"date": "2026-02-23", "close": 1.06, "volume": 2706674.0}, {"date": "2026-02-24", "close": 1.01, "volume": 2904220.0}, {"date": "2026-02-25", "close": 1.03, "volume": 5405158.0}, {"date": "2026-02-26", "close": 0.9315, "volume": 4793270.0}, {"date": "2026-02-27", "close": 0.8223, "volume": 9347500.0}, {"date": "2026-03-02", "close": 0.8021, "volume": 3505399.0}, {"date": "2026-03-03", "close": 0.8, "volume": 3408298.0}, {"date": "2026-03-04", "close": 0.8352, "volume": 2474464.0}, {"date": "2026-03-05", "close": 0.8265, "volume": 1568665.0}, {"date": "2026-03-06", "close": 0.78, "volume": 1432764.0}, {"date": "2026-03-09", "close": 0.8088, "volume": 1597310.0}, {"date": "2026-03-10", "close": 0.8, "volume": 2916532.0}, {"date": "2026-03-11", "close": 0.8313, "volume": 1132305.0}, {"date": "2026-03-12", "close": 0.78, "volume": 1257721.0}, {"date": "2026-03-13", "close": 0.7578, "volume": 1303689.0}, {"date": "2026-03-16", "close": 0.7802, "volume": 1263564.0}, {"date": "2026-03-17", "close": 0.78, "volume": 805743.0}, {"date": "2026-03-18", "close": 0.76, "volume": 959725.0}, {"date": "2026-03-19", "close": 0.73, "volume": 1488572.0}, {"date": "2026-03-20", "close": 0.6829, "volume": 2665749.0}, {"date": "2026-03-23", "close": 0.69, "volume": 1393748.0}, {"date": "2026-03-24", "close": 0.68, "volume": 1645618.0}, {"date": "2026-03-25", "close": 0.6462, "volume": 1217163.0}, {"date": "2026-03-26", "close": 0.6092, "volume": 2202403.0}, {"date": "2026-03-27", "close": 0.582, "volume": 1443733.0}, {"date": "2026-03-30", "close": 0.555, "volume": 1203288.0}, {"date": "2026-03-31", "close": 0.61, "volume": 1475178.0}, {"date": "2026-04-01", "close": 0.64, "volume": 916023.0}, {"date": "2026-04-02", "close": 0.64, "volume": 550812.0}, {"date": "2026-04-06", "close": 0.6811, "volume": 762551.0}, {"date": "2026-04-07", "close": 0.62, "volume": 693336.0}, {"date": "2026-04-08", "close": 0.6701, "volume": 1171278.0}, {"date": "2026-04-09", "close": 0.6501, "volume": 408759.0}, {"date": "2026-04-10", "close": 0.6501, "volume": 522470.0}, {"date": "2026-04-13", "close": 0.6705, "volume": 762471.0}, {"date": "2026-04-14", "close": 0.701, "volume": 998500.0}, {"date": "2026-04-15", "close": 0.7808, "volume": 1080793.0}, {"date": "2026-04-16", "close": 0.8128, "volume": 1304897.0}, {"date": "2026-04-17", "close": 0.8353, "volume": 2243798.0}, {"date": "2026-04-20", "close": 0.8151, "volume": 1067670.0}, {"date": "2026-04-21", "close": 0.7973, "volume": 1240841.0}, {"date": "2026-04-22", "close": 0.7801, "volume": 893728.0}, {"date": "2026-04-23", "close": 0.748, "volume": 583734.0}, {"date": "2026-04-24", "close": 0.7887, "volume": 763166.0}, {"date": "2026-04-27", "close": 0.7906, "volume": 1255763.0}, {"date": "2026-04-28", "close": 0.7695, "volume": 760798.0}, {"date": "2026-04-29", "close": 0.7479, "volume": 515043.0}, {"date": "2026-04-30", "close": 0.855, "volume": 1297061.0}, {"date": "2026-05-01", "close": 0.8401, "volume": 613348.0}, {"date": "2026-05-04", "close": 0.8377, "volume": 950996.0}, {"date": "2026-05-05", "close": 0.824, "volume": 599568.0}, {"date": "2026-05-06", "close": 0.87, "volume": 1083753.0}, {"date": "2026-05-07", "close": 0.8, "volume": 988390.0}, {"date": "2026-05-08", "close": 0.801, "volume": 557306.0}, {"date": "2026-05-11", "close": 0.896, "volume": 2919858.0}, {"date": "2026-05-12", "close": 0.8739, "volume": 1080656.0}, {"date": "2026-05-13", "close": 1.01, "volume": 5438964.0}, {"date": "2026-05-14", "close": 1.15, "volume": 5353359.0}, {"date": "2026-05-15", "close": 1.05, "volume": 2746403.0}, {"date": "2026-05-18", "close": 1.0, "volume": 2886959.0}, {"date": "2026-05-19", "close": 0.9261, "volume": 1806798.0}, {"date": "2026-05-20", "close": 0.995, "volume": 2094232.0}, {"date": "2026-05-21", "close": 1.19, "volume": 3439324.0}, {"date": "2026-05-22", "close": 1.13, "volume": 3540764.0}, {"date": "2026-05-26", "close": 1.15, "volume": 4973746.0}, {"date": "2026-05-27", "close": 1.23, "volume": 20935260.0}, {"date": "2026-05-28", "close": 1.21, "volume": 9919217.0}, {"date": "2026-05-29", "close": 1.1, "volume": 6066439.0}, {"date": "2026-06-01", "close": 1.25, "volume": 7333677.0}, {"date": "2026-06-02", "close": 1.13, "volume": 3795117.0}, {"date": "2026-06-03", "close": 1.08, "volume": 4291630.0}, {"date": "2026-06-04", "close": 1.07, "volume": 3573864.0}, {"date": "2026-06-05", "close": 0.91, "volume": 4852815.0}, {"date": "2026-06-08", "close": 0.8834, "volume": 2352347.0}, {"date": "2026-06-09", "close": 0.85, "volume": 2344537.0}, {"date": "2026-06-10", "close": 0.8566, "volume": 1653573.0}, {"date": "2026-06-11", "close": 0.9178, "volume": 1436863.0}, {"date": "2026-06-12", "close": 0.8777, "volume": 1139285.0}, {"date": "2026-06-15", "close": 0.8853, "volume": 979837.0}, {"date": "2026-06-16", "close": 0.85, "volume": 1297390.0}, {"date": "2026-06-17", "close": 0.8411, "volume": 880501.0}, {"date": "2026-06-18", "close": 0.8218, "volume": 1320589.0}, {"date": "2026-06-22", "close": 0.7158, "volume": 3507196.0}, {"date": "2026-06-23", "close": 0.7092, "volume": 2278866.0}, {"date": "2026-06-24", "close": 0.6557, "volume": 1804892.0}, {"date": "2026-06-25", "close": 0.65, "volume": 1574461.0}, {"date": "2026-06-26", "close": 0.6565, "volume": 1086530.0}, {"date": "2026-06-29", "close": 0.747, "volume": 2430596.0}, {"date": "2026-06-30", "close": 0.83, "volume": 5367241.0}, {"date": "2026-07-01", "close": 0.8386, "volume": 2877365.0}, {"date": "2026-07-02", "close": 0.7837, "volume": 2745392.0}, {"date": "2026-07-06", "close": 0.7864, "volume": 1362181.0}, {"date": "2026-07-07", "close": 0.7061, "volume": 1176485.0}, {"date": "2026-07-08", "close": 0.7111, "volume": 386171.0}, {"date": "2026-07-09", "close": 0.7373, "volume": 503046.0}, {"date": "2026-07-10", "close": 0.7126, "volume": 605927.0}, {"date": "2026-07-13", "close": 0.6881, "volume": 843203.0}, {"date": "2026-07-14", "close": 0.874, "volume": 10800410.0}, {"date": "2026-07-15", "close": 0.799, "volume": 1920382.0}, {"date": "2026-07-16", "close": 0.7467, "volume": 1341980.0}, {"date": "2026-07-17", "close": 0.7257, "volume": 1067064.0}, {"date": "2026-07-20", "close": 0.7442, "volume": 557994.0}, {"date": "2026-07-21", "close": 0.7788, "volume": 561226.0}, {"date": "2026-07-22", "close": 0.7408, "volume": 564638.0}, {"date": "2026-07-23", "close": 0.7104, "volume": 615015.0}, {"date": "2026-07-24", "close": 0.6777, "volume": 727978.0}, {"date": "2026-07-27", "close": 0.6819, "volume": 622468.0}, {"date": "2026-07-28", "close": 0.6475, "volume": 2279107.0}, {"date": "2026-07-29", "close": 0.5979, "volume": 1719045.0}, {"date": "2026-07-30", "close": 0.6, "volume": 1469970.0}, {"date": "2026-07-31", "close": 0.6545, "volume": 2421218.0}, {"date": "2026-08-03", "close": 0.7049, "volume": 1504452.0}, {"date": "2026-08-04", "close": 0.7286, "volume": 865700.0}, {"date": "2026-08-05", "close": 0.7064, "volume": 794060.0}, {"date": "2026-08-06", "close": 0.7568, "volume": 1281957.0}, {"date": "2026-08-07", "close": 0.768, "volume": 728050.0}, {"date": "2026-08-10", "close": 0.7323, "volume": 755937.0}, {"date": "2026-08-11", "close": 0.7564, "volume": 647905.0}, {"date": "2026-08-12", "close": 0.75, "volume": 781130.0}, {"date": "2026-08-13", "close": 0.768, "volume": 1158655.0}, {"date": "2026-08-14", "close": 0.7972, "volume": 1630679.0}, {"date": "2026-08-17", "close": 0.813, "volume": 967227.0}, {"date": "2026-08-18", "close": 0.814, "volume": 934388.0}, {"date": "2026-08-19", "close": 0.774, "volume": 652345.0}, {"date": "2026-08-20", "close": 0.7491, "volume": 657369.0}, {"date": "2026-08-21", "close": 0.715, "volume": 712714.0}, {"date": "2026-08-24", "close": 0.6769, "volume": 1133140.0}, {"date": "2026-08-25", "close": 0.6997, "volume": 1039456.0}, {"date": "2026-08-26", "close": 0.6699, "volume": 791045.0}, {"date": "2026-08-27", "close": 0.666, "volume": 718216.0}, {"date": "2026-08-28", "close": 0.6559, "volume": 538854.0}, {"date": "2026-08-31", "close": 0.6534, "volume": 547977.0}, {"date": "2026-09-01", "close": 0.6439, "volume": 612454.0}, {"date": "2026-09-02", "close": 0.63, "volume": 543283.0}, {"date": "2026-09-03", "close": 0.6248, "volume": 639223.0}, {"date": "2026-09-04", "close": 0.6355, "volume": 419775.0}, {"date": "2026-09-08", "close": 0.7431, "volume": 101226700.0}, {"date": "2026-09-09", "close": 0.7939, "volume": 14792130.0}, {"date": "2026-09-10", "close": 0.7588, "volume": 3229654.0}, {"date": "2026-09-11", "close": 0.7836, "volume": 1484260.0}, {"date": "2026-09-14", "close": 0.739, "volume": 1745730.0}, {"date": "2026-09-15", "close": 0.6917, "volume": 1288777.0}, {"date": "2026-09-16", "close": 0.6665, "volume": 1741226.0}, {"date": "2026-09-17", "close": 0.67, "volume": 999310.0}, {"date": "2026-09-18", "close": 0.67, "volume": 999781.0}], "refreshing": true}