{"ticker": "GGRP", "overview": {"cik": "1854445", "ticker": "BTLN", "name": "Brightline Interactive, Inc./NV", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000472", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-26", "title": "Form ARS", "accession": "0001493152-26-048531", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-26", "title": "Form DEFA14A", "accession": "0001493152-26-048527", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-26", "title": "Proxy statement", "accession": "0001493152-26-048521", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-23", "title": "Shelf registration", "accession": "0001493152-26-048255", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001493152-26-048237", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-046928", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046862", "price_sensitive": true}, {"form": "D", "date": "2026-10-07", "title": "Form D", "accession": "0000891839-26-000456", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001557306-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045251", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001493152-26-044574", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044067", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043847", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042421", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001493152-26-039128", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000321", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-26-002272", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000307", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GGRP", "has_prices": true, "as_of": "2026-07-24", "last": 0.8755, "prev_close": 0.9648, "change": -0.08930000000000005, "change_pct": -0.09255804311774465, "session_volume": 55253.0, "vwap_5": 0.9392810753504944, "vwap_20": 0.8474928034060207, "vwap_60": 0.6875568685494684, "vwap_250": 0.9522657803370912, "high_52w": 1.59, "low_52w": 0.4859, "avg_volume_20": 90533.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950142-26-002272", "src": "13DG", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Glimpse Group, Inc.", "who_key": "Glimpse Group, Inc.", "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 Programming Services", "country": "United States", "headline": "Glimpse Group, Inc. moves to a 9.99% passive stake in GGRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1854445/0000950142-26-002272-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001493152-26-026540", "src": "13DG", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Braden Ferrari", "who_key": "Ferrari Braden", "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 Programming Services", "country": "United States", "headline": "Ferrari Braden moves to a 6.7% passive stake in GGRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1872235/0001493152-26-026540-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0000891839-26-000309", "src": "INSIDERS", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Ian Morgan Charles", "who_key": "Charles Ian Morgan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider files routine paperwork on GGRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854445/000089183926000309/0000891839-26-000309-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965688}, {"id": "0000891839-26-000308", "src": "INSIDERS", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Jeffrey D. Enslin", "who_key": "Enslin Jeffrey D.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider files routine paperwork on GGRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854445/000089183926000308/0000891839-26-000308-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965688}, {"id": "0000891839-26-000307", "src": "INSIDERS", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Lemuel Amen", "who_key": "Amen Lemuel", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider files routine paperwork on GGRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854445/000089183926000307/0000891839-26-000307-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965688}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002272", "src": "13DG", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Glimpse Group, Inc.", "who_key": "Glimpse Group, Inc.", "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 Programming Services", "country": "United States", "headline": "Glimpse Group, Inc. moves to a 9.99% passive stake in GGRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1854445/0000950142-26-002272-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001493152-26-026540", "src": "13DG", "ticker": "GGRP", "cik": "1854445", "company": "Brightline Interactive, Inc./NV", "company_raw": "Glimpse Group, Inc.", "who": "Braden Ferrari", "who_key": "Ferrari Braden", "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 Programming Services", "country": "United States", "headline": "Ferrari Braden moves to a 6.7% passive stake in GGRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1872235/0001493152-26-026540-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-29", "mins": 226968}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000472", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-26", "title": "Form ARS", "accession": "0001493152-26-048531", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-26", "title": "Form DEFA14A", "accession": "0001493152-26-048527", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-26", "title": "Proxy statement", "accession": "0001493152-26-048521", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-23", "title": "Shelf registration", "accession": "0001493152-26-048255", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001493152-26-048237", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-046928", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046862", "price_sensitive": true}, {"form": "D", "date": "2026-10-07", "title": "Form D", "accession": "0000891839-26-000456", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001557306-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045251", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001493152-26-044574", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044067", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043847", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042421", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001493152-26-039128", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000321", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-26-002272", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000312", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000307", "price_sensitive": false}], "performance": {"ticker": "GGRP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-26", "close": 8.65, "volume": 149696.0}, {"date": "2021-07-27", "close": 7.98, "volume": 184133.0}, {"date": "2021-07-28", "close": 8.12, "volume": 325865.0}, {"date": "2021-07-29", "close": 8.34, "volume": 477141.0}, {"date": "2021-07-30", "close": 8.9, "volume": 521475.0}, {"date": "2021-08-02", "close": 9.05, "volume": 227508.0}, {"date": "2021-08-03", "close": 8.65, "volume": 223325.0}, {"date": "2021-08-04", "close": 9.61, "volume": 1396825.0}, {"date": "2021-08-05", "close": 9.39, "volume": 262334.0}, {"date": "2021-08-06", "close": 9.12, "volume": 195837.0}, {"date": "2021-08-09", "close": 9.4, "volume": 515465.0}, {"date": "2021-08-10", "close": 9.1, "volume": 384918.0}, {"date": "2021-08-11", "close": 9.25, "volume": 172781.0}, {"date": "2021-08-12", "close": 8.87, "volume": 209065.0}, {"date": "2021-08-13", "close": 8.3, "volume": 240276.0}, {"date": "2021-08-16", "close": 8.35, "volume": 166039.0}, {"date": "2021-08-17", "close": 8.05, "volume": 644116.0}, {"date": "2021-08-18", "close": 8.13, "volume": 99089.0}, {"date": "2021-08-19", "close": 7.69, "volume": 229630.0}, {"date": "2021-08-20", "close": 8.25, "volume": 111489.0}, {"date": "2021-08-23", "close": 8.12, "volume": 165330.0}, {"date": "2021-08-24", "close": 7.97, "volume": 65840.0}, {"date": "2021-08-25", "close": 7.92, "volume": 195623.0}, {"date": "2021-08-26", "close": 8.31, "volume": 498041.0}, {"date": "2021-08-27", "close": 9.26, "volume": 430933.0}, {"date": "2021-08-30", "close": 10.25, "volume": 993720.0}, {"date": "2021-08-31", "close": 10.39, "volume": 645449.0}, {"date": "2021-09-01", "close": 10.79, "volume": 301668.0}, {"date": "2021-09-02", "close": 10.2, "volume": 329417.0}, {"date": "2021-09-03", "close": 9.91, "volume": 114974.0}, {"date": "2021-09-07", "close": 9.28, "volume": 160325.0}, {"date": "2021-09-08", "close": 9.03, "volume": 136100.0}, {"date": "2021-09-09", "close": 8.73, "volume": 120208.0}, {"date": "2021-09-10", "close": 9.5, "volume": 149396.0}, {"date": "2021-09-13", "close": 9.49, "volume": 88757.0}, {"date": "2021-09-14", "close": 8.73, "volume": 257208.0}, {"date": "2021-09-15", "close": 8.44, "volume": 72778.0}, {"date": "2021-09-16", "close": 8.64, "volume": 179978.0}, {"date": "2021-09-17", "close": 8.83, "volume": 114750.0}, {"date": "2021-09-20", "close": 8.23, "volume": 187275.0}, {"date": "2021-09-21", "close": 7.68, "volume": 311635.0}, {"date": "2021-09-22", "close": 7.97, "volume": 124145.0}, {"date": "2021-09-23", "close": 8.09, "volume": 94690.0}, {"date": "2021-09-24", "close": 8.4, "volume": 67101.0}, {"date": "2021-09-27", "close": 8.32, "volume": 60710.0}, {"date": "2021-09-28", "close": 7.5, "volume": 225423.0}, {"date": "2021-09-29", "close": 7.0, "volume": 518397.0}, {"date": "2021-09-30", "close": 7.29, "volume": 168905.0}, {"date": "2021-10-01", "close": 7.57, "volume": 160037.0}, {"date": "2021-10-04", "close": 7.04, "volume": 122638.0}, {"date": "2021-10-05", "close": 7.52, "volume": 241931.0}, {"date": "2021-10-06", "close": 7.51, "volume": 76251.0}, {"date": "2021-10-07", "close": 7.25, "volume": 42446.0}, {"date": "2021-10-08", "close": 7.31, "volume": 58341.0}, {"date": "2021-10-11", "close": 7.57, "volume": 50564.0}, {"date": "2021-10-12", "close": 7.6, "volume": 42465.0}, {"date": "2021-10-13", "close": 8.45, "volume": 182811.0}, {"date": "2021-10-14", "close": 8.4, "volume": 181914.0}, {"date": "2021-10-15", "close": 9.38, "volume": 411984.0}, {"date": "2021-10-18", "close": 8.91, "volume": 180082.0}, {"date": "2021-10-19", "close": 8.64, "volume": 322182.0}, {"date": "2021-10-20", "close": 9.01, "volume": 425091.0}, {"date": "2021-10-21", "close": 9.73, "volume": 251589.0}, {"date": "2021-10-22", "close": 9.1, "volume": 221034.0}, {"date": "2021-10-25", "close": 10.25, "volume": 553654.0}, {"date": "2021-10-26", "close": 9.35, "volume": 275917.0}, {"date": "2021-10-27", "close": 9.71, "volume": 247506.0}, {"date": "2021-10-28", "close": 14.68, "volume": 18979910.0}, {"date": "2021-10-29", "close": 12.8, "volume": 3962043.0}, {"date": "2021-11-01", "close": 13.4, "volume": 1527876.0}, {"date": "2021-11-02", "close": 12.88, "volume": 4441148.0}, {"date": "2021-11-03", "close": 12.5, "volume": 562739.0}, {"date": "2021-11-04", "close": 12.54, "volume": 443577.0}, {"date": "2021-11-05", "close": 13.04, "volume": 566284.0}, {"date": "2021-11-08", "close": 14.0, "volume": 634415.0}, {"date": "2021-11-09", "close": 13.84, "volume": 572675.0}, {"date": "2021-11-10", "close": 14.33, "volume": 733614.0}, {"date": "2021-11-11", "close": 13.62, "volume": 343161.0}, {"date": "2021-11-12", "close": 13.93, "volume": 301726.0}, {"date": "2021-11-15", "close": 15.23, "volume": 2416408.0}, {"date": "2021-11-16", "close": 16.94, "volume": 1426017.0}, {"date": "2021-11-17", "close": 17.13, "volume": 7244450.0}, {"date": "2021-11-18", "close": 15.01, "volume": 790623.0}, {"date": "2021-11-19", "close": 16.14, "volume": 648949.0}, {"date": "2021-11-22", "close": 14.3, "volume": 715181.0}, {"date": "2021-11-23", "close": 13.28, "volume": 392075.0}, {"date": "2021-11-24", "close": 13.48, "volume": 400434.0}, {"date": "2021-11-26", "close": 13.36, "volume": 301218.0}, {"date": "2021-11-29", "close": 13.02, "volume": 315751.0}, {"date": "2021-11-30", "close": 12.35, "volume": 419921.0}, {"date": "2021-12-01", "close": 12.39, "volume": 314260.0}, {"date": "2021-12-02", "close": 11.41, "volume": 779653.0}, {"date": "2021-12-03", "close": 9.89, "volume": 605977.0}, {"date": "2021-12-06", "close": 10.24, "volume": 281191.0}, {"date": "2021-12-07", "close": 10.73, "volume": 423281.0}, {"date": "2021-12-08", "close": 10.32, "volume": 293822.0}, {"date": "2021-12-09", "close": 9.44, "volume": 424739.0}, {"date": "2021-12-10", "close": 8.91, "volume": 318679.0}, {"date": "2021-12-13", "close": 8.96, "volume": 372689.0}, {"date": "2021-12-14", "close": 8.92, "volume": 251032.0}, {"date": "2021-12-15", "close": 9.4, "volume": 269866.0}, {"date": "2021-12-16", "close": 9.18, "volume": 283126.0}, {"date": "2021-12-17", "close": 10.21, "volume": 362013.0}, {"date": "2021-12-20", "close": 10.02, "volume": 190756.0}, {"date": "2021-12-21", "close": 10.96, "volume": 434564.0}, {"date": "2021-12-22", "close": 10.99, "volume": 210676.0}, {"date": "2021-12-23", "close": 10.47, "volume": 169720.0}, {"date": "2021-12-27", "close": 9.96, "volume": 229601.0}, {"date": "2021-12-28", "close": 9.75, "volume": 189339.0}, {"date": "2021-12-29", "close": 9.86, "volume": 125549.0}, {"date": "2021-12-30", "close": 10.12, "volume": 108737.0}, {"date": "2021-12-31", "close": 9.86, "volume": 108777.0}, {"date": "2022-01-03", "close": 10.69, "volume": 197588.0}, {"date": "2022-01-04", "close": 10.53, "volume": 267265.0}, {"date": "2022-01-05", "close": 9.42, "volume": 204618.0}, {"date": "2022-01-06", "close": 9.31, "volume": 95017.0}, {"date": "2022-01-07", "close": 9.2, "volume": 66591.0}, {"date": "2022-01-10", "close": 9.13, "volume": 166031.0}, {"date": "2022-01-11", "close": 8.72, "volume": 223627.0}, {"date": "2022-01-12", "close": 8.5, "volume": 150332.0}, {"date": "2022-01-13", "close": 7.79, "volume": 296016.0}, {"date": "2022-01-14", "close": 8.7, "volume": 164686.0}, {"date": "2022-01-18", "close": 9.23, "volume": 246290.0}, {"date": "2022-01-19", "close": 10.4, "volume": 727229.0}, {"date": "2022-01-20", "close": 11.02, "volume": 532893.0}, {"date": "2022-01-21", "close": 11.49, "volume": 655815.0}, {"date": "2022-01-24", "close": 10.35, "volume": 658552.0}, {"date": "2022-01-25", "close": 9.3, "volume": 239214.0}, {"date": "2022-01-26", "close": 8.62, "volume": 147781.0}, {"date": "2022-01-27", "close": 8.26, "volume": 323419.0}, {"date": "2022-01-28", "close": 8.65, "volume": 105466.0}, {"date": "2022-01-31", "close": 9.43, "volume": 141528.0}, {"date": "2022-02-01", "close": 9.75, "volume": 155539.0}, {"date": "2022-02-02", "close": 9.6, "volume": 113967.0}, {"date": "2022-02-03", "close": 8.88, "volume": 98843.0}, {"date": "2022-02-04", "close": 9.33, "volume": 91271.0}, {"date": "2022-02-07", "close": 10.41, "volume": 634434.0}, {"date": "2022-02-08", "close": 10.43, "volume": 185395.0}, {"date": "2022-02-09", "close": 10.46, "volume": 103367.0}, {"date": "2022-02-10", "close": 10.3, "volume": 99681.0}, {"date": "2022-02-11", "close": 10.05, "volume": 113831.0}, {"date": "2022-02-14", "close": 9.6, "volume": 128230.0}, {"date": "2022-02-15", "close": 10.05, "volume": 242353.0}, {"date": "2022-02-16", "close": 9.78, "volume": 91838.0}, {"date": "2022-02-17", "close": 9.04, "volume": 123949.0}, {"date": "2022-02-18", "close": 8.56, "volume": 163436.0}, {"date": "2022-02-22", "close": 8.73, "volume": 134314.0}, {"date": "2022-02-23", "close": 8.41, "volume": 89851.0}, {"date": "2022-02-24", "close": 8.25, "volume": 191215.0}, {"date": "2022-02-25", "close": 8.1, "volume": 35377.0}, {"date": "2022-02-28", "close": 8.06, "volume": 42796.0}, {"date": "2022-03-01", "close": 7.3, "volume": 270014.0}, {"date": "2022-03-02", "close": 6.875, "volume": 525968.0}, {"date": "2022-03-03", "close": 6.46, "volume": 240648.0}, {"date": "2022-03-04", "close": 5.74, "volume": 398387.0}, {"date": "2022-03-07", "close": 5.16, "volume": 518462.0}, {"date": "2022-03-08", "close": 5.71, "volume": 529104.0}, {"date": "2022-03-09", "close": 5.93, "volume": 268228.0}, {"date": "2022-03-10", "close": 5.84, "volume": 147497.0}, {"date": "2022-03-11", "close": 5.59, "volume": 112704.0}, {"date": "2022-03-14", "close": 5.04, "volume": 168741.0}, {"date": "2022-03-15", "close": 5.26, "volume": 98422.0}, {"date": "2022-03-16", "close": 5.5, "volume": 250630.0}, {"date": "2022-03-17", "close": 5.7, "volume": 161482.0}, {"date": "2022-03-18", "close": 6.11, "volume": 318411.0}, {"date": "2022-03-21", "close": 5.79, "volume": 164889.0}, {"date": "2022-03-22", "close": 6.08, "volume": 182156.0}, {"date": "2022-03-23", "close": 6.12, "volume": 83228.0}, {"date": "2022-03-24", "close": 6.59, "volume": 181606.0}, {"date": "2022-03-25", "close": 6.27, "volume": 109713.0}, {"date": "2022-03-28", "close": 6.14, "volume": 80058.0}, {"date": "2022-03-29", "close": 6.3, "volume": 131342.0}, {"date": "2022-03-30", "close": 6.57, "volume": 136570.0}, {"date": "2022-03-31", "close": 6.39, "volume": 198060.0}, {"date": "2022-04-01", "close": 6.24, "volume": 74912.0}, {"date": "2022-04-04", "close": 6.64, "volume": 114156.0}, {"date": "2022-04-05", "close": 6.28, "volume": 82527.0}, {"date": "2022-04-06", "close": 6.01, "volume": 137999.0}, {"date": "2022-04-07", "close": 6.15, "volume": 89588.0}, {"date": "2022-04-08", "close": 5.87, "volume": 55050.0}, {"date": "2022-04-11", "close": 5.67, "volume": 86190.0}, {"date": "2022-04-12", "close": 5.71, "volume": 94550.0}, {"date": "2022-04-13", "close": 5.55, "volume": 139663.0}, {"date": "2022-04-14", "close": 5.41, "volume": 55992.0}, {"date": "2022-04-18", "close": 5.19, "volume": 127221.0}, {"date": "2022-04-19", "close": 5.53, "volume": 77464.0}, {"date": "2022-04-20", "close": 5.25, "volume": 78143.0}, {"date": "2022-04-21", "close": 4.91, "volume": 208267.0}, {"date": "2022-04-22", "close": 4.97, "volume": 157590.0}, {"date": "2022-04-25", "close": 4.56, "volume": 113615.0}, {"date": "2022-04-26", "close": 4.46, "volume": 200238.0}, {"date": "2022-04-27", "close": 4.44, "volume": 78590.0}, {"date": "2022-04-28", "close": 4.75, "volume": 224543.0}, {"date": "2022-04-29", "close": 4.43, "volume": 80840.0}, {"date": "2022-05-02", "close": 4.31, "volume": 144927.0}, {"date": "2022-05-03", "close": 4.15, "volume": 138274.0}, {"date": "2022-05-04", "close": 4.32, "volume": 149349.0}, {"date": "2022-05-05", "close": 4.04, "volume": 73067.0}, {"date": "2022-05-06", "close": 3.9, "volume": 71670.0}, {"date": "2022-05-09", "close": 3.45, "volume": 124512.0}, {"date": "2022-05-10", "close": 3.31, "volume": 115490.0}, {"date": "2022-05-11", "close": 3.19, "volume": 129785.0}, {"date": "2022-05-12", "close": 3.28, "volume": 116870.0}, {"date": "2022-05-13", "close": 3.5, "volume": 89233.0}, {"date": "2022-05-16", "close": 3.5, "volume": 86782.0}, {"date": "2022-05-17", "close": 4.13, "volume": 254560.0}, {"date": "2022-05-18", "close": 3.97, "volume": 111017.0}, {"date": "2022-05-19", "close": 4.03, "volume": 88569.0}, {"date": "2022-05-20", "close": 3.85, "volume": 88765.0}, {"date": "2022-05-23", "close": 3.81, "volume": 79956.0}, {"date": "2022-05-24", "close": 3.53, "volume": 72129.0}, {"date": "2022-05-25", "close": 3.77, "volume": 86311.0}, {"date": "2022-05-26", "close": 3.93, "volume": 51537.0}, {"date": "2022-05-27", "close": 4.05, "volume": 61476.0}, {"date": "2022-05-31", "close": 4.03, "volume": 43628.0}, {"date": "2022-06-01", "close": 4.8, "volume": 285059.0}, {"date": "2022-06-02", "close": 4.74, "volume": 345176.0}, {"date": "2022-06-03", "close": 4.56, "volume": 201153.0}, {"date": "2022-06-06", "close": 4.43, "volume": 103524.0}, {"date": "2022-06-07", "close": 4.55, "volume": 137246.0}, {"date": "2022-06-08", "close": 4.35, "volume": 103918.0}, {"date": "2022-06-09", "close": 4.25, "volume": 101929.0}, {"date": "2022-06-10", "close": 3.87, "volume": 210958.0}, {"date": "2022-06-13", "close": 3.48, "volume": 270303.0}, {"date": "2022-06-14", "close": 3.46, "volume": 142084.0}, {"date": "2022-06-15", "close": 3.45, "volume": 89237.0}, {"date": "2022-06-16", "close": 3.34, "volume": 137906.0}, {"date": "2022-06-17", "close": 3.65, "volume": 130125.0}, {"date": "2022-06-21", "close": 3.76, "volume": 69788.0}, {"date": "2022-06-22", "close": 4.02, "volume": 230720.0}, {"date": "2022-06-23", "close": 4.1, "volume": 119245.0}, {"date": "2022-06-24", "close": 4.2, "volume": 93475.0}, {"date": "2022-06-27", "close": 4.11, "volume": 45683.0}, {"date": "2022-06-28", "close": 3.8, "volume": 55636.0}, {"date": "2022-06-29", "close": 3.91, "volume": 50056.0}, {"date": "2022-06-30", "close": 3.98, "volume": 68152.0}, {"date": "2022-07-01", "close": 4.08, "volume": 84001.0}, {"date": "2022-07-05", "close": 4.29, "volume": 56721.0}, {"date": "2022-07-06", "close": 4.09, "volume": 43547.0}, {"date": "2022-07-07", "close": 4.46, "volume": 80763.0}, {"date": "2022-07-08", "close": 4.5, "volume": 67282.0}, {"date": "2022-07-11", "close": 4.11, "volume": 53050.0}, {"date": "2022-07-12", "close": 4.08, "volume": 35915.0}, {"date": "2022-07-13", "close": 4.19, "volume": 40687.0}, {"date": "2022-07-14", "close": 4.1, "volume": 20468.0}, {"date": "2022-07-15", "close": 4.19, "volume": 25181.0}, {"date": "2022-07-18", "close": 4.47, "volume": 100483.0}, {"date": "2022-07-19", "close": 4.65, "volume": 205787.0}, {"date": "2022-07-20", "close": 4.57, "volume": 110389.0}, {"date": "2022-07-21", "close": 4.44, "volume": 50631.0}, {"date": "2022-07-22", "close": 4.25, "volume": 75205.0}, {"date": "2022-07-25", "close": 4.22, "volume": 35157.0}, {"date": "2022-07-26", "close": 4.2, "volume": 27494.0}, {"date": "2022-07-27", "close": 4.48, "volume": 57193.0}, {"date": "2022-07-28", "close": 4.64, "volume": 55962.0}, {"date": "2022-07-29", "close": 4.4, "volume": 38948.0}, {"date": "2022-08-01", "close": 4.58, "volume": 49410.0}, {"date": "2022-08-02", "close": 5.23, "volume": 399828.0}, {"date": "2022-08-03", "close": 5.46, "volume": 229645.0}, {"date": "2022-08-04", "close": 5.83, "volume": 339295.0}, {"date": "2022-08-05", "close": 5.77, "volume": 179013.0}, {"date": "2022-08-08", "close": 5.65, "volume": 90805.0}, {"date": "2022-08-09", "close": 5.78, "volume": 67076.0}, {"date": "2022-08-10", "close": 6.23, "volume": 148686.0}, {"date": "2022-08-11", "close": 6.18, "volume": 81506.0}, {"date": "2022-08-12", "close": 6.41, "volume": 197123.0}, {"date": "2022-08-15", "close": 6.16, "volume": 167504.0}, {"date": "2022-08-16", "close": 6.0, "volume": 95546.0}, {"date": "2022-08-17", "close": 6.25, "volume": 145765.0}, {"date": "2022-08-18", "close": 6.46, "volume": 119322.0}, {"date": "2022-08-19", "close": 5.72, "volume": 183322.0}, {"date": "2022-08-22", "close": 5.32, "volume": 191701.0}, {"date": "2022-08-23", "close": 5.78, "volume": 75064.0}, {"date": "2022-08-24", "close": 5.94, "volume": 52861.0}, {"date": "2022-08-25", "close": 5.9, "volume": 39249.0}, {"date": "2022-08-26", "close": 5.7, "volume": 62135.0}, {"date": "2022-08-29", "close": 5.71, "volume": 26411.0}, {"date": "2022-08-30", "close": 5.38, "volume": 82266.0}, {"date": "2022-08-31", "close": 5.53, "volume": 47943.0}, {"date": "2022-09-01", "close": 5.3, "volume": 90874.0}, {"date": "2022-09-02", "close": 5.44, "volume": 61199.0}, {"date": "2022-09-06", "close": 5.66, "volume": 75059.0}, {"date": "2022-09-07", "close": 5.94, "volume": 129941.0}, {"date": "2022-09-08", "close": 5.97, "volume": 68645.0}, {"date": "2022-09-09", "close": 5.93, "volume": 125650.0}, {"date": "2022-09-12", "close": 5.84, "volume": 119894.0}, {"date": "2022-09-13", "close": 5.88, "volume": 80256.0}, {"date": "2022-09-14", "close": 6.06, "volume": 160266.0}, {"date": "2022-09-15", "close": 6.14, "volume": 184031.0}, {"date": "2022-09-16", "close": 5.94, "volume": 265740.0}, {"date": "2022-09-19", "close": 6.0, "volume": 191873.0}, {"date": "2022-09-20", "close": 5.92, "volume": 173320.0}, {"date": "2022-09-21", "close": 5.78, "volume": 56307.0}, {"date": "2022-09-22", "close": 5.76, "volume": 92935.0}, {"date": "2022-09-23", "close": 5.67, "volume": 89699.0}, {"date": "2022-09-26", "close": 5.74, "volume": 40487.0}, {"date": "2022-09-27", "close": 5.85, "volume": 32675.0}, {"date": "2022-09-28", "close": 6.1, "volume": 194207.0}, {"date": "2022-09-29", "close": 5.21, "volume": 162529.0}, {"date": "2022-09-30", "close": 5.29, "volume": 34669.0}, {"date": "2022-10-03", "close": 5.51, "volume": 47164.0}, {"date": "2022-10-04", "close": 5.46, "volume": 57578.0}, {"date": "2022-10-05", "close": 5.39, "volume": 51184.0}, {"date": "2022-10-06", "close": 5.429, "volume": 21136.0}, {"date": "2022-10-07", "close": 5.25, "volume": 37525.0}, {"date": "2022-10-10", "close": 4.61, "volume": 154445.0}, {"date": "2022-10-11", "close": 4.49, "volume": 42769.0}, {"date": "2022-10-12", "close": 4.37, "volume": 58603.0}, {"date": "2022-10-13", "close": 4.49, "volume": 64346.0}, {"date": "2022-10-14", "close": 4.43, "volume": 22439.0}, {"date": "2022-10-17", "close": 4.2, "volume": 58916.0}, {"date": "2022-10-18", "close": 4.39, "volume": 27669.0}, {"date": "2022-10-19", "close": 4.41, "volume": 36315.0}, {"date": "2022-10-20", "close": 4.56, "volume": 44797.0}, {"date": "2022-10-21", "close": 4.95, "volume": 41652.0}, {"date": "2022-10-24", "close": 4.84, "volume": 43111.0}, {"date": "2022-10-25", "close": 4.76, "volume": 48328.0}, {"date": "2022-10-26", "close": 4.76, "volume": 22636.0}, {"date": "2022-10-27", "close": 4.96, "volume": 39654.0}, {"date": "2022-10-28", "close": 4.74, "volume": 28260.0}, {"date": "2022-10-31", "close": 4.59, "volume": 18813.0}, {"date": "2022-11-01", "close": 4.54, "volume": 17408.0}, {"date": "2022-11-02", "close": 4.35, "volume": 44707.0}, {"date": "2022-11-03", "close": 4.33, "volume": 29329.0}, {"date": "2022-11-04", "close": 4.17, "volume": 27248.0}, {"date": "2022-11-07", "close": 4.6, "volume": 61427.0}, {"date": "2022-11-08", "close": 4.7, "volume": 50502.0}, {"date": "2022-11-09", "close": 4.55, "volume": 14839.0}, {"date": "2022-11-10", "close": 4.51, "volume": 50194.0}, {"date": "2022-11-11", "close": 4.61, "volume": 49954.0}, {"date": "2022-11-14", "close": 4.8, "volume": 54836.0}, {"date": "2022-11-15", "close": 4.57, "volume": 88450.0}, {"date": "2022-11-16", "close": 4.46, "volume": 46656.0}, {"date": "2022-11-17", "close": 4.36, "volume": 27273.0}, {"date": "2022-11-18", "close": 4.35, "volume": 23538.0}, {"date": "2022-11-21", "close": 4.46, "volume": 24748.0}, {"date": "2022-11-22", "close": 4.36, "volume": 28685.0}, {"date": "2022-11-23", "close": 4.43, "volume": 21795.0}, {"date": "2022-11-25", "close": 4.53, "volume": 7306.0}, {"date": "2022-11-28", "close": 4.4, "volume": 53254.0}, {"date": "2022-11-29", "close": 4.54, "volume": 37660.0}, {"date": "2022-11-30", "close": 4.6, "volume": 37185.0}, {"date": "2022-12-01", "close": 4.87, "volume": 36072.0}, {"date": "2022-12-02", "close": 4.72, "volume": 34897.0}, {"date": "2022-12-05", "close": 4.48, "volume": 41391.0}, {"date": "2022-12-06", "close": 4.35, "volume": 21410.0}, {"date": "2022-12-07", "close": 4.17, "volume": 29743.0}, {"date": "2022-12-08", "close": 4.35, "volume": 23642.0}, {"date": "2022-12-09", "close": 4.27, "volume": 18924.0}, {"date": "2022-12-12", "close": 3.98, "volume": 43367.0}, {"date": "2022-12-13", "close": 3.97, "volume": 31026.0}, {"date": "2022-12-14", "close": 3.75, "volume": 127217.0}, {"date": "2022-12-15", "close": 3.98, "volume": 64144.0}, {"date": "2022-12-16", "close": 3.57, "volume": 127841.0}, {"date": "2022-12-19", "close": 3.54, "volume": 77913.0}, {"date": "2022-12-20", "close": 3.67, "volume": 52571.0}, {"date": "2022-12-21", "close": 3.56, "volume": 39860.0}, {"date": "2022-12-22", "close": 3.28, "volume": 137111.0}, {"date": "2022-12-23", "close": 3.02, "volume": 95860.0}, {"date": "2022-12-27", "close": 2.72, "volume": 153355.0}, {"date": "2022-12-28", "close": 2.65, "volume": 126559.0}, {"date": "2022-12-29", "close": 2.85, "volume": 53401.0}, {"date": "2022-12-30", "close": 3.03, "volume": 75343.0}, {"date": "2023-01-03", "close": 2.91, "volume": 22106.0}, {"date": "2023-01-04", "close": 2.81, "volume": 22687.0}, {"date": "2023-01-05", "close": 2.83, "volume": 15704.0}, {"date": "2023-01-06", "close": 2.85, "volume": 21831.0}, {"date": "2023-01-09", "close": 3.41, "volume": 90519.0}, {"date": "2023-01-10", "close": 3.4699, "volume": 31729.0}, {"date": "2023-01-11", "close": 3.5, "volume": 59245.0}, {"date": "2023-01-12", "close": 3.67, "volume": 28600.0}, {"date": "2023-01-13", "close": 3.55, "volume": 34645.0}, {"date": "2023-01-17", "close": 3.76, "volume": 37210.0}, {"date": "2023-01-18", "close": 3.46, "volume": 73317.0}, {"date": "2023-01-19", "close": 3.3, "volume": 48472.0}, {"date": "2023-01-20", "close": 3.49, "volume": 44396.0}, {"date": "2023-01-23", "close": 3.74, "volume": 39891.0}, {"date": "2023-01-24", "close": 3.65, "volume": 21076.0}, {"date": "2023-01-25", "close": 3.42, "volume": 62101.0}, {"date": "2023-01-26", "close": 3.39, "volume": 34378.0}, {"date": "2023-01-27", "close": 4.04, "volume": 272203.0}, {"date": "2023-01-30", "close": 4.4, "volume": 263750.0}, {"date": "2023-01-31", "close": 4.5, "volume": 183759.0}, {"date": "2023-02-01", "close": 4.59, "volume": 75699.0}, {"date": "2023-02-02", "close": 4.71, "volume": 139559.0}, {"date": "2023-02-03", "close": 5.08, "volume": 309564.0}, {"date": "2023-02-06", "close": 5.29, "volume": 205524.0}, {"date": "2023-02-07", "close": 5.86, "volume": 2235341.0}, {"date": "2023-02-08", "close": 6.38, "volume": 474363.0}, {"date": "2023-02-09", "close": 5.69, "volume": 309409.0}, {"date": "2023-02-10", "close": 5.49, "volume": 54597.0}, {"date": "2023-02-13", "close": 5.47, "volume": 69209.0}, {"date": "2023-02-14", "close": 5.245, "volume": 128218.0}, {"date": "2023-02-15", "close": 5.13, "volume": 86117.0}, {"date": "2023-02-16", "close": 4.585, "volume": 180449.0}, {"date": "2023-02-17", "close": 4.32, "volume": 100161.0}, {"date": "2023-02-21", "close": 4.15, "volume": 63607.0}, {"date": "2023-02-22", "close": 4.14, "volume": 66375.0}, {"date": "2023-02-23", "close": 3.95, "volume": 63789.0}, {"date": "2023-02-24", "close": 3.91, "volume": 38429.0}, {"date": "2023-02-27", "close": 4.24, "volume": 652673.0}, {"date": "2023-02-28", "close": 4.1, "volume": 75291.0}, {"date": "2023-03-01", "close": 3.86, "volume": 162500.0}, {"date": "2023-03-02", "close": 3.85, "volume": 38711.0}, {"date": "2023-03-03", "close": 4.2, "volume": 83116.0}, {"date": "2023-03-06", "close": 4.06, "volume": 44592.0}, {"date": "2023-03-07", "close": 4.17, "volume": 26825.0}, {"date": "2023-03-08", "close": 4.16, "volume": 22865.0}, {"date": "2023-03-09", "close": 3.77, "volume": 84834.0}, {"date": "2023-03-10", "close": 3.49, "volume": 97789.0}, {"date": "2023-03-13", "close": 3.7, "volume": 50459.0}, {"date": "2023-03-14", "close": 3.57, "volume": 54168.0}, {"date": "2023-03-15", "close": 3.71, "volume": 43136.0}, {"date": "2023-03-16", "close": 4.02, "volume": 52749.0}, {"date": "2023-03-17", "close": 3.98, "volume": 37717.0}, {"date": "2023-03-20", "close": 3.8, "volume": 16821.0}, {"date": "2023-03-21", "close": 3.87, "volume": 13299.0}, {"date": "2023-03-22", "close": 3.83, "volume": 22451.0}, {"date": "2023-03-23", "close": 3.7, "volume": 26300.0}, {"date": "2023-03-24", "close": 3.67, "volume": 22398.0}, {"date": "2023-03-27", "close": 3.61, "volume": 33350.0}, {"date": "2023-03-28", "close": 3.63, "volume": 23439.0}, {"date": "2023-03-29", "close": 3.72, "volume": 18965.0}, {"date": "2023-03-30", "close": 3.88, "volume": 32606.0}, {"date": "2023-03-31", "close": 3.76, "volume": 18766.0}, {"date": "2023-04-03", "close": 4.1, "volume": 124714.0}, {"date": "2023-04-04", "close": 4.2, "volume": 109974.0}, {"date": "2023-04-05", "close": 4.37, "volume": 198833.0}, {"date": "2023-04-06", "close": 4.23, "volume": 76065.0}, {"date": "2023-04-10", "close": 4.2, "volume": 12718.0}, {"date": "2023-04-11", "close": 4.26, "volume": 39512.0}, {"date": "2023-04-12", "close": 4.24, "volume": 27978.0}, {"date": "2023-04-13", "close": 4.32, "volume": 22498.0}, {"date": "2023-04-14", "close": 4.2, "volume": 8002.0}, {"date": "2023-04-17", "close": 4.14, "volume": 22397.0}, {"date": "2023-04-18", "close": 4.0, "volume": 38298.0}, {"date": "2023-04-19", "close": 3.98, "volume": 11103.0}, {"date": "2023-04-20", "close": 3.87, "volume": 20751.0}, {"date": "2023-04-21", "close": 3.95, "volume": 17929.0}, {"date": "2023-04-24", "close": 3.86, "volume": 37974.0}, {"date": "2023-04-25", "close": 4.0, "volume": 40664.0}, {"date": "2023-04-26", "close": 3.99, "volume": 62184.0}, {"date": "2023-04-27", "close": 4.24, "volume": 57019.0}, {"date": "2023-04-28", "close": 4.11, "volume": 79843.0}, {"date": "2023-05-01", "close": 4.12, "volume": 36335.0}, {"date": "2023-05-02", "close": 4.1, "volume": 20361.0}, {"date": "2023-05-03", "close": 4.08, "volume": 16151.0}, {"date": "2023-05-04", "close": 4.14, "volume": 35224.0}, {"date": "2023-05-05", "close": 4.1, "volume": 23621.0}, {"date": "2023-05-08", "close": 3.95, "volume": 44107.0}, {"date": "2023-05-09", "close": 4.03, "volume": 23550.0}, {"date": "2023-05-10", "close": 4.07, "volume": 35363.0}, {"date": "2023-05-11", "close": 3.94, "volume": 24827.0}, {"date": "2023-05-12", "close": 4.01, "volume": 15904.0}, {"date": "2023-05-15", "close": 4.08, "volume": 24370.0}, {"date": "2023-05-16", "close": 3.89, "volume": 44615.0}, {"date": "2023-05-17", "close": 3.99, "volume": 23275.0}, {"date": "2023-05-18", "close": 3.81, "volume": 39863.0}, {"date": "2023-05-19", "close": 3.88, "volume": 18918.0}, {"date": "2023-05-22", "close": 3.95, "volume": 23124.0}, {"date": "2023-05-23", "close": 4.05, "volume": 73639.0}, {"date": "2023-05-24", "close": 4.16, "volume": 57265.0}, {"date": "2023-05-25", "close": 4.2, "volume": 133718.0}, {"date": "2023-05-26", "close": 4.66, "volume": 228433.0}, {"date": "2023-05-30", "close": 5.68, "volume": 1772408.0}, {"date": "2023-05-31", "close": 4.94, "volume": 625754.0}, {"date": "2023-06-01", "close": 5.25, "volume": 304230.0}, {"date": "2023-06-02", "close": 5.07, "volume": 293655.0}, {"date": "2023-06-05", "close": 4.525, "volume": 1390848.0}, {"date": "2023-06-06", "close": 4.27, "volume": 379036.0}, {"date": "2023-06-07", "close": 4.04, "volume": 156864.0}, {"date": "2023-06-08", "close": 4.14, "volume": 70221.0}, {"date": "2023-06-09", "close": 3.97, "volume": 93358.0}, {"date": "2023-06-12", "close": 4.03, "volume": 57100.0}, {"date": "2023-06-13", "close": 3.98, "volume": 74653.0}, {"date": "2023-06-14", "close": 3.94, "volume": 64602.0}, {"date": "2023-06-15", "close": 3.99, "volume": 92663.0}, {"date": "2023-06-16", "close": 4.01, "volume": 150636.0}, {"date": "2023-06-20", "close": 3.77, "volume": 135852.0}, {"date": "2023-06-21", "close": 3.6, "volume": 94933.0}, {"date": "2023-06-22", "close": 3.69, "volume": 52689.0}, {"date": "2023-06-23", "close": 3.73, "volume": 73059.0}, {"date": "2023-06-26", "close": 3.87, "volume": 131274.0}, {"date": "2023-06-27", "close": 3.65, "volume": 64164.0}, {"date": "2023-06-28", "close": 3.65, "volume": 97257.0}, {"date": "2023-06-29", "close": 3.45, "volume": 284908.0}, {"date": "2023-06-30", "close": 3.56, "volume": 51625.0}, {"date": "2023-07-03", "close": 3.79, "volume": 41956.0}, {"date": "2023-07-05", "close": 3.87, "volume": 50424.0}, {"date": "2023-07-06", "close": 3.71, "volume": 25425.0}, {"date": "2023-07-07", "close": 3.77, "volume": 22081.0}, {"date": "2023-07-10", "close": 3.85, "volume": 20674.0}, {"date": "2023-07-11", "close": 3.91, "volume": 31019.0}, {"date": "2023-07-12", "close": 4.01, "volume": 26673.0}, {"date": "2023-07-13", "close": 3.86, "volume": 38686.0}, {"date": "2023-07-14", "close": 3.91, "volume": 30637.0}, {"date": "2023-07-17", "close": 3.75, "volume": 84844.0}, {"date": "2023-07-18", "close": 3.89, "volume": 64127.0}, {"date": "2023-07-19", "close": 3.79, "volume": 35329.0}, {"date": "2023-07-20", "close": 3.77, "volume": 14878.0}, {"date": "2023-07-21", "close": 3.55, "volume": 42916.0}, {"date": "2023-07-24", "close": 3.7, "volume": 60698.0}, {"date": "2023-07-25", "close": 3.65, "volume": 14166.0}, {"date": "2023-07-26", "close": 3.73, "volume": 11395.0}, {"date": "2023-07-27", "close": 3.52, "volume": 32977.0}, {"date": "2023-07-28", "close": 3.62, "volume": 14065.0}, {"date": "2023-07-31", "close": 3.71, "volume": 8023.0}, {"date": "2023-08-01", "close": 3.62, "volume": 16092.0}, {"date": "2023-08-02", "close": 3.58, "volume": 49344.0}, {"date": "2023-08-03", "close": 3.45, "volume": 69742.0}, {"date": "2023-08-04", "close": 3.23, "volume": 98009.0}, {"date": "2023-08-07", "close": 3.08, "volume": 42099.0}, {"date": "2023-08-08", "close": 2.98, "volume": 82013.0}, {"date": "2023-08-09", "close": 2.99, "volume": 71709.0}, {"date": "2023-08-10", "close": 2.95, "volume": 22750.0}, {"date": "2023-08-11", "close": 3.1, "volume": 76381.0}, {"date": "2023-08-14", "close": 3.24, "volume": 50542.0}, {"date": "2023-08-15", "close": 3.24, "volume": 24980.0}, {"date": "2023-08-16", "close": 3.02, "volume": 33921.0}, {"date": "2023-08-17", "close": 2.96, "volume": 25309.0}, {"date": "2023-08-18", "close": 2.96, "volume": 38389.0}, {"date": "2023-08-21", "close": 2.96, "volume": 47460.0}, {"date": "2023-08-22", "close": 3.09, "volume": 48141.0}, {"date": "2023-08-23", "close": 2.895, "volume": 45028.0}, {"date": "2023-08-24", "close": 3.05, "volume": 1325780.0}, {"date": "2023-08-25", "close": 3.0, "volume": 101720.0}, {"date": "2023-08-28", "close": 3.28, "volume": 88865.0}, {"date": "2023-08-29", "close": 3.35, "volume": 35802.0}, {"date": "2023-08-30", "close": 3.24, "volume": 27484.0}, {"date": "2023-08-31", "close": 3.28, "volume": 28807.0}, {"date": "2023-09-01", "close": 3.24, "volume": 36945.0}, {"date": "2023-09-05", "close": 3.2, "volume": 65445.0}, {"date": "2023-09-06", "close": 3.28, "volume": 36298.0}, {"date": "2023-09-07", "close": 3.2, "volume": 31501.0}, {"date": "2023-09-08", "close": 3.32, "volume": 52283.0}, {"date": "2023-09-11", "close": 3.31, "volume": 65085.0}, {"date": "2023-09-12", "close": 3.25, "volume": 27327.0}, {"date": "2023-09-13", "close": 3.26, "volume": 16924.0}, {"date": "2023-09-14", "close": 3.28, "volume": 52690.0}, {"date": "2023-09-15", "close": 3.13, "volume": 31770.0}, {"date": "2023-09-18", "close": 2.9, "volume": 138990.0}, {"date": "2023-09-19", "close": 2.49, "volume": 152158.0}, {"date": "2023-09-20", "close": 2.82, "volume": 92632.0}, {"date": "2023-09-21", "close": 2.68, "volume": 97399.0}, {"date": "2023-09-22", "close": 2.9, "volume": 39200.0}, {"date": "2023-09-25", "close": 3.27, "volume": 97693.0}, {"date": "2023-09-26", "close": 3.25, "volume": 117669.0}, {"date": "2023-09-27", "close": 3.35, "volume": 68921.0}, {"date": "2023-09-28", "close": 3.25, "volume": 467126.0}, {"date": "2023-09-29", "close": 1.84, "volume": 1261590.0}, {"date": "2023-10-02", "close": 1.56, "volume": 329288.0}, {"date": "2023-10-03", "close": 1.4, "volume": 236333.0}, {"date": "2023-10-04", "close": 1.335, "volume": 161706.0}, {"date": "2023-10-05", "close": 1.27, "volume": 103430.0}, {"date": "2023-10-06", "close": 1.29, "volume": 57869.0}, {"date": "2023-10-09", "close": 1.24, "volume": 80629.0}, {"date": "2023-10-10", "close": 1.28, "volume": 36665.0}, {"date": "2023-10-11", "close": 1.27, "volume": 26916.0}, {"date": "2023-10-12", "close": 1.25, "volume": 25184.0}, {"date": "2023-10-13", "close": 1.24, "volume": 15026.0}, {"date": "2023-10-16", "close": 1.2, "volume": 43807.0}, {"date": "2023-10-17", "close": 1.2, "volume": 45062.0}, {"date": "2023-10-18", "close": 1.13, "volume": 112098.0}, {"date": "2023-10-19", "close": 1.08, "volume": 63034.0}, {"date": "2023-10-20", "close": 0.993, "volume": 76768.0}, {"date": "2023-10-23", "close": 0.9602, "volume": 46333.0}, {"date": "2023-10-24", "close": 0.91, "volume": 96938.0}, {"date": "2023-10-25", "close": 0.9025, "volume": 16826.0}, {"date": "2023-10-26", "close": 0.9137, "volume": 27147.0}, {"date": "2023-10-27", "close": 0.9357, "volume": 36993.0}, {"date": "2023-10-30", "close": 0.96, "volume": 3293.0}, {"date": "2023-10-31", "close": 0.94, "volume": 14801.0}, {"date": "2023-11-01", "close": 1.06, "volume": 117679.0}, {"date": "2023-11-02", "close": 1.17, "volume": 57673.0}, {"date": "2023-11-03", "close": 1.2, "volume": 53170.0}, {"date": "2023-11-06", "close": 1.2, "volume": 82896.0}, {"date": "2023-11-07", "close": 1.26, "volume": 108137.0}, {"date": "2023-11-08", "close": 1.29, "volume": 44198.0}, {"date": "2023-11-09", "close": 1.25, "volume": 27876.0}, {"date": "2023-11-10", "close": 1.2, "volume": 25323.0}, {"date": "2023-11-13", "close": 1.17, "volume": 9988.0}, {"date": "2023-11-14", "close": 1.24, "volume": 23428.0}, {"date": "2023-11-15", "close": 1.17, "volume": 54603.0}, {"date": "2023-11-16", "close": 1.14, "volume": 16204.0}, {"date": "2023-11-17", "close": 1.12, "volume": 48045.0}, {"date": "2023-11-20", "close": 1.24, "volume": 241508.0}, {"date": "2023-11-21", "close": 1.22, "volume": 142192.0}, {"date": "2023-11-22", "close": 1.29, "volume": 75831.0}, {"date": "2023-11-24", "close": 1.29, "volume": 28238.0}, {"date": "2023-11-27", "close": 1.32, "volume": 62736.0}, {"date": "2023-11-28", "close": 1.4, "volume": 45925.0}, {"date": "2023-11-29", "close": 1.35, "volume": 64523.0}, {"date": "2023-11-30", "close": 1.29, "volume": 43376.0}, {"date": "2023-12-01", "close": 1.34, "volume": 49306.0}, {"date": "2023-12-04", "close": 1.37, "volume": 41886.0}, {"date": "2023-12-05", "close": 1.35, "volume": 26224.0}, {"date": "2023-12-06", "close": 1.31, "volume": 57680.0}, {"date": "2023-12-07", "close": 1.3, "volume": 41624.0}, {"date": "2023-12-08", "close": 1.34, "volume": 10802.0}, {"date": "2023-12-11", "close": 1.32, "volume": 27599.0}, {"date": "2023-12-12", "close": 1.42, "volume": 67237.0}, {"date": "2023-12-13", "close": 1.13, "volume": 289377.0}, {"date": "2023-12-14", "close": 1.2, "volume": 67937.0}, {"date": "2023-12-15", "close": 1.25, "volume": 57172.0}, {"date": "2023-12-18", "close": 1.27, "volume": 53408.0}, {"date": "2023-12-19", "close": 1.2, "volume": 55825.0}, {"date": "2023-12-20", "close": 1.18, "volume": 39813.0}, {"date": "2023-12-21", "close": 1.16, "volume": 75039.0}, {"date": "2023-12-22", "close": 1.18, "volume": 82577.0}, {"date": "2023-12-26", "close": 1.19, "volume": 78866.0}, {"date": "2023-12-27", "close": 1.2, "volume": 22026.0}, {"date": "2023-12-28", "close": 1.16, "volume": 22701.0}, {"date": "2023-12-29", "close": 1.13, "volume": 89048.0}, {"date": "2024-01-02", "close": 1.15, "volume": 42023.0}, {"date": "2024-01-03", "close": 1.15, "volume": 17435.0}, {"date": "2024-01-04", "close": 1.17, "volume": 45688.0}, {"date": "2024-01-05", "close": 1.2, "volume": 34586.0}, {"date": "2024-01-08", "close": 1.64, "volume": 325999.0}, {"date": "2024-01-09", "close": 1.655, "volume": 313774.0}, {"date": "2024-01-10", "close": 1.54, "volume": 41268.0}, {"date": "2024-01-11", "close": 1.33, "volume": 67510.0}, {"date": "2024-01-12", "close": 1.37, "volume": 61553.0}, {"date": "2024-01-16", "close": 1.36, "volume": 40082.0}, {"date": "2024-01-17", "close": 1.23, "volume": 45236.0}, {"date": "2024-01-18", "close": 1.29, "volume": 38515.0}, {"date": "2024-01-19", "close": 1.26, "volume": 44249.0}, {"date": "2024-01-22", "close": 1.28, "volume": 21466.0}, {"date": "2024-01-23", "close": 1.29, "volume": 12241.0}, {"date": "2024-01-24", "close": 1.31, "volume": 19928.0}, {"date": "2024-01-25", "close": 1.29, "volume": 14899.0}, {"date": "2024-01-26", "close": 1.33, "volume": 58153.0}, {"date": "2024-01-29", "close": 1.35, "volume": 37746.0}, {"date": "2024-01-30", "close": 1.25, "volume": 27848.0}, {"date": "2024-01-31", "close": 1.15, "volume": 43162.0}, {"date": "2024-02-01", "close": 1.1183, "volume": 32221.0}, {"date": "2024-02-02", "close": 1.23, "volume": 33300.0}, {"date": "2024-02-05", "close": 1.2136, "volume": 52088.0}, {"date": "2024-02-06", "close": 1.16, "volume": 23834.0}, {"date": "2024-02-07", "close": 1.16, "volume": 22009.0}, {"date": "2024-02-08", "close": 1.19, "volume": 44342.0}, {"date": "2024-02-09", "close": 1.215, "volume": 87385.0}, {"date": "2024-02-12", "close": 1.22, "volume": 90630.0}, {"date": "2024-02-13", "close": 1.12, "volume": 118330.0}, {"date": "2024-02-14", "close": 1.21, "volume": 55277.0}, {"date": "2024-02-15", "close": 1.35, "volume": 184141.0}, {"date": "2024-02-16", "close": 1.52, "volume": 250044.0}, {"date": "2024-02-20", "close": 1.41, "volume": 77668.0}, {"date": "2024-02-21", "close": 1.39, "volume": 26415.0}, {"date": "2024-02-22", "close": 1.47, "volume": 40616.0}, {"date": "2024-02-23", "close": 1.48, "volume": 61148.0}, {"date": "2024-02-26", "close": 1.47, "volume": 36894.0}, {"date": "2024-02-27", "close": 1.59, "volume": 228266.0}, {"date": "2024-02-28", "close": 1.592, "volume": 119681.0}, {"date": "2024-02-29", "close": 1.54, "volume": 55017.0}, {"date": "2024-03-01", "close": 1.43, "volume": 56538.0}, {"date": "2024-03-04", "close": 1.38, "volume": 34113.0}, {"date": "2024-03-05", "close": 1.44, "volume": 36821.0}, {"date": "2024-03-06", "close": 1.42, "volume": 38878.0}, {"date": "2024-03-07", "close": 1.41, "volume": 11094.0}, {"date": "2024-03-08", "close": 1.42, "volume": 42647.0}, {"date": "2024-03-11", "close": 1.35, "volume": 20046.0}, {"date": "2024-03-12", "close": 1.28, "volume": 29251.0}, {"date": "2024-03-13", "close": 1.27, "volume": 26554.0}, {"date": "2024-03-14", "close": 1.28, "volume": 20735.0}, {"date": "2024-03-15", "close": 1.22, "volume": 94037.0}, {"date": "2024-03-18", "close": 1.24, "volume": 37083.0}, {"date": "2024-03-19", "close": 1.25, "volume": 17805.0}, {"date": "2024-03-20", "close": 1.25, "volume": 16650.0}, {"date": "2024-03-21", "close": 1.21, "volume": 30316.0}, {"date": "2024-03-22", "close": 1.2, "volume": 16101.0}, {"date": "2024-03-25", "close": 1.2, "volume": 7694.0}, {"date": "2024-03-26", "close": 1.21, "volume": 11931.0}, {"date": "2024-03-27", "close": 1.17, "volume": 24712.0}, {"date": "2024-03-28", "close": 1.12, "volume": 37253.0}, {"date": "2024-04-01", "close": 1.22, "volume": 34295.0}, {"date": "2024-04-02", "close": 1.16, "volume": 28054.0}, {"date": "2024-04-03", "close": 1.24, "volume": 15856.0}, {"date": "2024-04-04", "close": 1.19, "volume": 14880.0}, {"date": "2024-04-05", "close": 1.24, "volume": 7505.0}, {"date": "2024-04-08", "close": 1.25, "volume": 11285.0}, {"date": "2024-04-09", "close": 1.26, "volume": 5999.0}, {"date": "2024-04-10", "close": 1.1999, "volume": 19384.0}, {"date": "2024-04-11", "close": 1.23, "volume": 20707.0}, {"date": "2024-04-12", "close": 1.17, "volume": 17306.0}, {"date": "2024-04-15", "close": 1.17, "volume": 27546.0}, {"date": "2024-04-16", "close": 1.19, "volume": 24481.0}, {"date": "2024-04-17", "close": 1.15, "volume": 16649.0}, {"date": "2024-04-18", "close": 1.15, "volume": 64906.0}, {"date": "2024-04-19", "close": 1.1, "volume": 49015.0}, {"date": "2024-04-22", "close": 1.08, "volume": 28071.0}, {"date": "2024-04-23", "close": 1.1, "volume": 22018.0}, {"date": "2024-04-24", "close": 1.16, "volume": 17122.0}, {"date": "2024-04-25", "close": 1.11, "volume": 13834.0}, {"date": "2024-04-26", "close": 1.11, "volume": 12416.0}, {"date": "2024-04-29", "close": 1.14, "volume": 10065.0}, {"date": "2024-04-30", "close": 1.16, "volume": 50358.0}, {"date": "2024-05-01", "close": 1.17, "volume": 8475.0}, {"date": "2024-05-02", "close": 1.19, "volume": 15039.0}, {"date": "2024-05-03", "close": 1.14, "volume": 31666.0}, {"date": "2024-05-06", "close": 1.18, "volume": 20853.0}, {"date": "2024-05-07", "close": 1.18, "volume": 20964.0}, {"date": "2024-05-08", "close": 1.11, "volume": 20470.0}, {"date": "2024-05-09", "close": 1.16, "volume": 25430.0}, {"date": "2024-05-10", "close": 1.14, "volume": 10622.0}, {"date": "2024-05-13", "close": 1.18, "volume": 20065.0}, {"date": "2024-05-14", "close": 1.165, "volume": 57219.0}, {"date": "2024-05-15", "close": 1.13, "volume": 111910.0}, {"date": "2024-05-16", "close": 1.16, "volume": 34649.0}, {"date": "2024-05-17", "close": 1.18, "volume": 39585.0}, {"date": "2024-05-20", "close": 1.06, "volume": 113621.0}, {"date": "2024-05-21", "close": 1.05, "volume": 125963.0}, {"date": "2024-05-22", "close": 1.09, "volume": 40045.0}, {"date": "2024-05-23", "close": 1.1, "volume": 17889.0}, {"date": "2024-05-24", "close": 1.08, "volume": 41556.0}, {"date": "2024-05-28", "close": 1.06, "volume": 12206.0}, {"date": "2024-05-29", "close": 1.1, "volume": 36856.0}, {"date": "2024-05-30", "close": 1.06, "volume": 50517.0}, {"date": "2024-05-31", "close": 1.1, "volume": 10248.0}, {"date": "2024-06-03", "close": 1.13, "volume": 3647.0}, {"date": "2024-06-04", "close": 1.0401, "volume": 41067.0}, {"date": "2024-06-05", "close": 1.07, "volume": 42469.0}, {"date": "2024-06-06", "close": 1.12, "volume": 56563.0}, {"date": "2024-06-07", "close": 1.12, "volume": 45702.0}, {"date": "2024-06-10", "close": 1.13, "volume": 63684.0}, {"date": "2024-06-11", "close": 1.12, "volume": 10841.0}, {"date": "2024-06-12", "close": 1.1118, "volume": 17795.0}, {"date": "2024-06-13", "close": 1.1, "volume": 13519.0}, {"date": "2024-06-14", "close": 1.11, "volume": 26895.0}, {"date": "2024-06-17", "close": 1.12, "volume": 12567.0}, {"date": "2024-06-18", "close": 1.1, "volume": 30012.0}, {"date": "2024-06-20", "close": 1.06, "volume": 16228.0}, {"date": "2024-06-21", "close": 1.04, "volume": 104141.0}, {"date": "2024-06-24", "close": 1.02, "volume": 13439.0}, {"date": "2024-06-25", "close": 1.0, "volume": 46698.0}, {"date": "2024-06-26", "close": 1.0, "volume": 5143.0}, {"date": "2024-06-27", "close": 1.06, "volume": 41618.0}, {"date": "2024-06-28", "close": 1.02, "volume": 51568.0}, {"date": "2024-07-01", "close": 1.0, "volume": 17333.0}, {"date": "2024-07-02", "close": 0.982, "volume": 33530.0}, {"date": "2024-07-03", "close": 1.0, "volume": 21659.0}, {"date": "2024-07-05", "close": 1.0, "volume": 19620.0}, {"date": "2024-07-08", "close": 1.01, "volume": 16522.0}, {"date": "2024-07-09", "close": 1.0, "volume": 16407.0}, {"date": "2024-07-10", "close": 1.01, "volume": 14942.0}, {"date": "2024-07-11", "close": 1.03, "volume": 45032.0}, {"date": "2024-07-12", "close": 1.025, "volume": 20002.0}, {"date": "2024-07-15", "close": 1.01, "volume": 32190.0}, {"date": "2024-07-16", "close": 1.03, "volume": 15448.0}, {"date": "2024-07-17", "close": 0.9842, "volume": 49964.0}, {"date": "2024-07-18", "close": 0.982, "volume": 41220.0}, {"date": "2024-07-19", "close": 1.01, "volume": 14189.0}, {"date": "2024-07-22", "close": 1.01, "volume": 19211.0}, {"date": "2024-07-23", "close": 0.9828, "volume": 36196.0}, {"date": "2024-07-24", "close": 1.0, "volume": 18599.0}, {"date": "2024-07-25", "close": 0.9205, "volume": 41286.0}, {"date": "2024-07-26", "close": 0.9228, "volume": 35169.0}, {"date": "2024-07-29", "close": 0.902, "volume": 28094.0}, {"date": "2024-07-30", "close": 0.9049, "volume": 17072.0}, {"date": "2024-07-31", "close": 0.89, "volume": 40318.0}, {"date": "2024-08-01", "close": 0.829, "volume": 82208.0}, {"date": "2024-08-02", "close": 0.852, "volume": 52053.0}, {"date": "2024-08-05", "close": 0.8122, "volume": 22424.0}, {"date": "2024-08-06", "close": 0.8, "volume": 19080.0}, {"date": "2024-08-07", "close": 0.7979, "volume": 45688.0}, {"date": "2024-08-08", "close": 0.77, "volume": 27867.0}, {"date": "2024-08-09", "close": 0.7545, "volume": 24723.0}, {"date": "2024-08-12", "close": 0.746, "volume": 10925.0}, {"date": "2024-08-13", "close": 0.8287, "volume": 34563.0}, {"date": "2024-08-14", "close": 0.8926, "volume": 139835.0}, {"date": "2024-08-15", "close": 0.871, "volume": 73179.0}, {"date": "2024-08-16", "close": 0.89, "volume": 25900.0}, {"date": "2024-08-19", "close": 0.9599, "volume": 44710.0}, {"date": "2024-08-20", "close": 0.87, "volume": 23448.0}, {"date": "2024-08-21", "close": 0.9372, "volume": 17953.0}, {"date": "2024-08-22", "close": 0.925, "volume": 213663.0}, {"date": "2024-08-23", "close": 0.9799, "volume": 65280.0}, {"date": "2024-08-26", "close": 0.9805, "volume": 13367.0}, {"date": "2024-08-27", "close": 0.97, "volume": 20903.0}, {"date": "2024-08-28", "close": 0.9815, "volume": 12999.0}, {"date": "2024-08-29", "close": 0.9452, "volume": 59197.0}, {"date": "2024-08-30", "close": 0.9301, "volume": 18394.0}, {"date": "2024-09-03", "close": 0.9003, "volume": 20620.0}, {"date": "2024-09-04", "close": 0.864, "volume": 52953.0}, {"date": "2024-09-05", "close": 0.8371, "volume": 9531.0}, {"date": "2024-09-06", "close": 0.8445, "volume": 21585.0}, {"date": "2024-09-09", "close": 0.91, "volume": 32818.0}, {"date": "2024-09-10", "close": 0.79, "volume": 2632527.0}, {"date": "2024-09-11", "close": 0.85, "volume": 481719.0}, {"date": "2024-09-12", "close": 0.8032, "volume": 24985.0}, {"date": "2024-09-13", "close": 0.829, "volume": 24469.0}, {"date": "2024-09-16", "close": 0.8, "volume": 22550.0}, {"date": "2024-09-17", "close": 0.801, "volume": 16108.0}, {"date": "2024-09-18", "close": 0.78, "volume": 62736.0}, {"date": "2024-09-19", "close": 0.7717, "volume": 47639.0}, {"date": "2024-09-20", "close": 0.7721, "volume": 58762.0}, {"date": "2024-09-23", "close": 0.71, "volume": 43844.0}, {"date": "2024-09-24", "close": 0.73, "volume": 26785.0}, {"date": "2024-09-25", "close": 0.7136, "volume": 26072.0}, {"date": "2024-09-26", "close": 0.85, "volume": 80402.0}, {"date": "2024-09-27", "close": 0.7965, "volume": 28540.0}, {"date": "2024-09-30", "close": 0.7558, "volume": 125977.0}, {"date": "2024-10-01", "close": 0.7565, "volume": 93238.0}, {"date": "2024-10-02", "close": 0.7399, "volume": 19261.0}, {"date": "2024-10-03", "close": 0.71, "volume": 32209.0}, {"date": "2024-10-04", "close": 0.7001, "volume": 87026.0}, {"date": "2024-10-07", "close": 0.72, "volume": 16644.0}, {"date": "2024-10-08", "close": 0.701, "volume": 30617.0}, {"date": "2024-10-09", "close": 0.7089, "volume": 20686.0}, {"date": "2024-10-10", "close": 0.6826, "volume": 23247.0}, {"date": "2024-10-11", "close": 0.6853, "volume": 122632.0}, {"date": "2024-10-14", "close": 0.67, "volume": 103462.0}, {"date": "2024-10-15", "close": 0.676, "volume": 16729.0}, {"date": "2024-10-16", "close": 0.6594, "volume": 28258.0}, {"date": "2024-10-17", "close": 0.6702, "volume": 20257.0}, {"date": "2024-10-18", "close": 0.64, "volume": 39626.0}, {"date": "2024-10-21", "close": 0.695, "volume": 21717.0}, {"date": "2024-10-22", "close": 0.7348, "volume": 123765.0}, {"date": "2024-10-23", "close": 0.74, "volume": 6818.0}, {"date": "2024-10-24", "close": 0.7, "volume": 25577.0}, {"date": "2024-10-25", "close": 0.7196, "volume": 18756.0}, {"date": "2024-10-28", "close": 0.6958, "volume": 17711.0}, {"date": "2024-10-29", "close": 0.6862, "volume": 21768.0}, {"date": "2024-10-30", "close": 0.682, "volume": 33220.0}, {"date": "2024-10-31", "close": 0.719, "volume": 23273.0}, {"date": "2024-11-01", "close": 0.6961, "volume": 14696.0}, {"date": "2024-11-04", "close": 0.66, "volume": 78219.0}, {"date": "2024-11-05", "close": 0.662, "volume": 18325.0}, {"date": "2024-11-06", "close": 0.66, "volume": 38742.0}, {"date": "2024-11-07", "close": 0.6, "volume": 116597.0}, {"date": "2024-11-08", "close": 0.6181, "volume": 33033.0}, {"date": "2024-11-11", "close": 0.6609, "volume": 66682.0}, {"date": "2024-11-12", "close": 0.699, "volume": 54634.0}, {"date": "2024-11-13", "close": 0.7, "volume": 47037.0}, {"date": "2024-11-14", "close": 0.7, "volume": 141497.0}, {"date": "2024-11-15", "close": 0.5807, "volume": 192944.0}, {"date": "2024-11-18", "close": 0.59, "volume": 52927.0}, {"date": "2024-11-19", "close": 0.5903, "volume": 36032.0}, {"date": "2024-11-20", "close": 0.605, "volume": 20052.0}, {"date": "2024-11-21", "close": 0.6072, "volume": 57096.0}, {"date": "2024-11-22", "close": 0.679, "volume": 90812.0}, {"date": "2024-11-25", "close": 0.7751, "volume": 154321.0}, {"date": "2024-11-26", "close": 0.744, "volume": 59625.0}, {"date": "2024-11-27", "close": 0.6973, "volume": 114107.0}, {"date": "2024-11-29", "close": 0.7001, "volume": 31982.0}, {"date": "2024-12-02", "close": 0.877, "volume": 1136251.0}, {"date": "2024-12-03", "close": 0.7355, "volume": 653245.0}, {"date": "2024-12-04", "close": 0.7264, "volume": 380739.0}, {"date": "2024-12-05", "close": 0.7161, "volume": 36998.0}, {"date": "2024-12-06", "close": 0.7317, "volume": 455628.0}, {"date": "2024-12-09", "close": 0.84, "volume": 1711548.0}, {"date": "2024-12-10", "close": 1.14, "volume": 30344110.0}, {"date": "2024-12-11", "close": 1.5, "volume": 18721310.0}, {"date": "2024-12-12", "close": 1.29, "volume": 3641101.0}, {"date": "2024-12-13", "close": 1.23, "volume": 1659426.0}, {"date": "2024-12-16", "close": 1.17, "volume": 751365.0}, {"date": "2024-12-17", "close": 1.59, "volume": 5141617.0}, {"date": "2024-12-18", "close": 3.2, "volume": 55037050.0}, {"date": "2024-12-19", "close": 3.2, "volume": 30308370.0}, {"date": "2024-12-20", "close": 3.49, "volume": 5987836.0}, {"date": "2024-12-23", "close": 4.13, "volume": 3600368.0}, {"date": "2024-12-24", "close": 3.42, "volume": 2111107.0}, {"date": "2024-12-26", "close": 3.3, "volume": 2241133.0}, {"date": "2024-12-27", "close": 3.08, "volume": 2747879.0}, {"date": "2024-12-30", "close": 2.62, "volume": 1215849.0}, {"date": "2024-12-31", "close": 2.47, "volume": 1002125.0}, {"date": "2025-01-02", "close": 2.79, "volume": 2590185.0}, {"date": "2025-01-03", "close": 2.79, "volume": 1237692.0}, {"date": "2025-01-06", "close": 2.76, "volume": 1433781.0}, {"date": "2025-01-07", "close": 2.44, "volume": 1204378.0}, {"date": "2025-01-08", "close": 2.24, "volume": 830388.0}, {"date": "2025-01-10", "close": 2.09, "volume": 487252.0}, {"date": "2025-01-13", "close": 1.82, "volume": 862539.0}, {"date": "2025-01-14", "close": 1.83, "volume": 613025.0}, {"date": "2025-01-15", "close": 2.08, "volume": 456950.0}, {"date": "2025-01-16", "close": 1.98, "volume": 448031.0}, {"date": "2025-01-17", "close": 1.95, "volume": 338474.0}, {"date": "2025-01-21", "close": 1.93, "volume": 563966.0}, {"date": "2025-01-22", "close": 1.905, "volume": 528802.0}, {"date": "2025-01-23", "close": 1.89, "volume": 302279.0}, {"date": "2025-01-24", "close": 2.03, "volume": 437839.0}, {"date": "2025-01-27", "close": 1.7, "volume": 497234.0}, {"date": "2025-01-28", "close": 1.76, "volume": 234352.0}, {"date": "2025-01-29", "close": 1.69, "volume": 177711.0}, {"date": "2025-01-30", "close": 1.71, "volume": 188560.0}, {"date": "2025-01-31", "close": 1.7, "volume": 269023.0}, {"date": "2025-02-03", "close": 1.67, "volume": 151009.0}, {"date": "2025-02-04", "close": 1.8, "volume": 255118.0}, {"date": "2025-02-05", "close": 1.7, "volume": 277998.0}, {"date": "2025-02-06", "close": 1.84, "volume": 371267.0}, {"date": "2025-02-07", "close": 1.81, "volume": 364084.0}, {"date": "2025-02-10", "close": 1.77, "volume": 280906.0}, {"date": "2025-02-11", "close": 1.74, "volume": 474764.0}, {"date": "2025-02-12", "close": 1.75, "volume": 236687.0}, {"date": "2025-02-13", "close": 1.81, "volume": 786629.0}, {"date": "2025-02-14", "close": 1.74, "volume": 272339.0}, {"date": "2025-02-18", "close": 1.62, "volume": 355037.0}, {"date": "2025-02-19", "close": 1.67, "volume": 205669.0}, {"date": "2025-02-20", "close": 1.57, "volume": 227548.0}, {"date": "2025-02-21", "close": 1.55, "volume": 270793.0}, {"date": "2025-02-24", "close": 1.45, "volume": 323928.0}, {"date": "2025-02-25", "close": 1.45, "volume": 240966.0}, {"date": "2025-02-26", "close": 1.44, "volume": 191578.0}, {"date": "2025-02-27", "close": 1.38, "volume": 88686.0}, {"date": "2025-02-28", "close": 1.29, "volume": 276240.0}, {"date": "2025-03-03", "close": 1.21, "volume": 112169.0}, {"date": "2025-03-04", "close": 1.27, "volume": 172413.0}, {"date": "2025-03-05", "close": 1.28, "volume": 93122.0}, {"date": "2025-03-06", "close": 1.24, "volume": 262514.0}, {"date": "2025-03-07", "close": 1.33, "volume": 204421.0}, {"date": "2025-03-10", "close": 1.25, "volume": 116560.0}, {"date": "2025-03-11", "close": 1.32, "volume": 114666.0}, {"date": "2025-03-12", "close": 1.3, "volume": 63301.0}, {"date": "2025-03-13", "close": 1.2, "volume": 134438.0}, {"date": "2025-03-14", "close": 1.2, "volume": 77845.0}, {"date": "2025-03-17", "close": 1.26, "volume": 186815.0}, {"date": "2025-03-18", "close": 1.23, "volume": 70338.0}, {"date": "2025-03-19", "close": 1.22, "volume": 104035.0}, {"date": "2025-03-20", "close": 1.23, "volume": 56974.0}, {"date": "2025-03-21", "close": 1.3, "volume": 149433.0}, {"date": "2025-03-24", "close": 1.24, "volume": 73642.0}, {"date": "2025-03-25", "close": 1.4, "volume": 528142.0}, {"date": "2025-03-26", "close": 1.29, "volume": 215996.0}, {"date": "2025-03-27", "close": 1.27, "volume": 63652.0}, {"date": "2025-03-28", "close": 1.15, "volume": 257206.0}, {"date": "2025-03-31", "close": 1.16, "volume": 149887.0}, {"date": "2025-04-01", "close": 1.21, "volume": 76527.0}, {"date": "2025-04-02", "close": 1.2, "volume": 56612.0}, {"date": "2025-04-03", "close": 1.12, "volume": 78197.0}, {"date": "2025-04-04", "close": 1.05, "volume": 219782.0}, {"date": "2025-04-07", "close": 1.03, "volume": 271581.0}, {"date": "2025-04-08", "close": 1.02, "volume": 72938.0}, {"date": "2025-04-09", "close": 1.09, "volume": 130316.0}, {"date": "2025-04-10", "close": 1.03, "volume": 94689.0}, {"date": "2025-04-11", "close": 1.04, "volume": 66185.0}, {"date": "2025-04-14", "close": 1.05, "volume": 35842.0}, {"date": "2025-04-15", "close": 1.04, "volume": 31550.0}, {"date": "2025-04-16", "close": 1.06, "volume": 97381.0}, {"date": "2025-04-17", "close": 1.02, "volume": 30186.0}, {"date": "2025-04-21", "close": 0.9842, "volume": 73359.0}, {"date": "2025-04-22", "close": 1.05, "volume": 194951.0}, {"date": "2025-04-23", "close": 1.15, "volume": 144265.0}, {"date": "2025-04-24", "close": 1.22, "volume": 130221.0}, {"date": "2025-04-25", "close": 1.14, "volume": 76407.0}, {"date": "2025-04-28", "close": 1.12, "volume": 58052.0}, {"date": "2025-04-29", "close": 1.13, "volume": 28649.0}, {"date": "2025-04-30", "close": 1.14, "volume": 66923.0}, {"date": "2025-05-01", "close": 1.155, "volume": 61447.0}, {"date": "2025-05-02", "close": 1.19, "volume": 77761.0}, {"date": "2025-05-05", "close": 1.16, "volume": 32309.0}, {"date": "2025-05-06", "close": 1.14, "volume": 57438.0}, {"date": "2025-05-07", "close": 1.11, "volume": 35205.0}, {"date": "2025-05-08", "close": 1.16, "volume": 119900.0}, {"date": "2025-05-09", "close": 1.14, "volume": 65273.0}, {"date": "2025-05-12", "close": 1.16, "volume": 71939.0}, {"date": "2025-05-13", "close": 1.21, "volume": 293430.0}, {"date": "2025-05-14", "close": 1.16, "volume": 149927.0}, {"date": "2025-05-15", "close": 1.38, "volume": 614520.0}, {"date": "2025-05-16", "close": 1.34, "volume": 209652.0}, {"date": "2025-05-19", "close": 1.36, "volume": 101091.0}, {"date": "2025-05-20", "close": 1.37, "volume": 95681.0}, {"date": "2025-05-21", "close": 1.32, "volume": 188403.0}, {"date": "2025-05-22", "close": 1.42, "volume": 164175.0}, {"date": "2025-05-23", "close": 1.4, "volume": 28020.0}, {"date": "2025-05-27", "close": 1.58, "volume": 339382.0}, {"date": "2025-05-28", "close": 1.57, "volume": 218428.0}, {"date": "2025-05-29", "close": 1.545, "volume": 116669.0}, {"date": "2025-05-30", "close": 1.52, "volume": 95878.0}, {"date": "2025-06-02", "close": 1.69, "volume": 230469.0}, {"date": "2025-06-03", "close": 1.74, "volume": 291577.0}, {"date": "2025-06-04", "close": 1.64, "volume": 310842.0}, {"date": "2025-06-05", "close": 1.58, "volume": 140867.0}, {"date": "2025-06-06", "close": 1.59, "volume": 107835.0}, {"date": "2025-06-09", "close": 1.54, "volume": 105465.0}, {"date": "2025-06-10", "close": 1.47, "volume": 409008.0}, {"date": "2025-06-11", "close": 1.45, "volume": 53311.0}, {"date": "2025-06-12", "close": 1.47, "volume": 77888.0}, {"date": "2025-06-13", "close": 1.35, "volume": 361825.0}, {"date": "2025-06-16", "close": 1.4, "volume": 61104.0}, {"date": "2025-06-17", "close": 1.4, "volume": 38669.0}, {"date": "2025-06-18", "close": 1.4, "volume": 40447.0}, {"date": "2025-06-20", "close": 1.38, "volume": 101212.0}, {"date": "2025-06-23", "close": 1.32, "volume": 71833.0}, {"date": "2025-06-24", "close": 1.33, "volume": 47496.0}, {"date": "2025-06-25", "close": 1.25, "volume": 77216.0}, {"date": "2025-06-26", "close": 1.33, "volume": 81774.0}, {"date": "2025-06-27", "close": 1.3, "volume": 56413.0}, {"date": "2025-06-30", "close": 1.36, "volume": 70714.0}, {"date": "2025-07-01", "close": 1.29, "volume": 176668.0}, {"date": "2025-07-02", "close": 1.33, "volume": 127186.0}, {"date": "2025-07-03", "close": 1.35, "volume": 20186.0}, {"date": "2025-07-07", "close": 1.47, "volume": 401978.0}, {"date": "2025-07-08", "close": 1.44, "volume": 104099.0}, {"date": "2025-07-09", "close": 1.47, "volume": 159610.0}, {"date": "2025-07-10", "close": 1.43, "volume": 87012.0}, {"date": "2025-07-11", "close": 1.6, "volume": 540033.0}, {"date": "2025-07-14", "close": 1.67, "volume": 477000.0}, {"date": "2025-07-15", "close": 1.495, "volume": 13536260.0}, {"date": "2025-07-16", "close": 1.44, "volume": 735466.0}, {"date": "2025-07-17", "close": 1.47, "volume": 370827.0}, {"date": "2025-07-18", "close": 1.54, "volume": 369337.0}, {"date": "2025-07-21", "close": 1.66, "volume": 884044.0}, {"date": "2025-07-22", "close": 1.59, "volume": 451232.0}, {"date": "2025-07-23", "close": 1.59, "volume": 152286.0}, {"date": "2025-07-24", "close": 1.6, "volume": 173315.0}, {"date": "2025-07-25", "close": 1.6, "volume": 112622.0}, {"date": "2025-07-28", "close": 1.72, "volume": 335305.0}, {"date": "2025-07-29", "close": 1.6, "volume": 372789.0}, {"date": "2025-07-30", "close": 1.44, "volume": 194619.0}, {"date": "2025-07-31", "close": 1.49, "volume": 132114.0}, {"date": "2025-08-01", "close": 1.405, "volume": 316727.0}, {"date": "2025-08-04", "close": 1.41, "volume": 86654.0}, {"date": "2025-08-05", "close": 1.4, "volume": 49906.0}, {"date": "2025-08-06", "close": 1.455, "volume": 104498.0}, {"date": "2025-08-07", "close": 1.39, "volume": 78372.0}, {"date": "2025-08-08", "close": 1.33, "volume": 185236.0}, {"date": "2025-08-11", "close": 1.25, "volume": 274458.0}, {"date": "2025-08-12", "close": 1.33, "volume": 121005.0}, {"date": "2025-08-13", "close": 1.34, "volume": 61768.0}, {"date": "2025-08-14", "close": 1.33, "volume": 47437.0}, {"date": "2025-08-15", "close": 1.33, "volume": 50288.0}, {"date": "2025-08-18", "close": 1.42, "volume": 210782.0}, {"date": "2025-08-19", "close": 1.34, "volume": 167508.0}, {"date": "2025-08-20", "close": 1.32, "volume": 288294.0}, {"date": "2025-08-21", "close": 1.32, "volume": 52382.0}, {"date": "2025-08-22", "close": 1.4, "volume": 118656.0}, {"date": "2025-08-25", "close": 1.34, "volume": 79358.0}, {"date": "2025-08-26", "close": 1.38, "volume": 86683.0}, {"date": "2025-08-27", "close": 1.37, "volume": 76537.0}, {"date": "2025-08-28", "close": 1.5, "volume": 152686.0}, {"date": "2025-08-29", "close": 1.48, "volume": 70762.0}, {"date": "2025-09-02", "close": 1.47, "volume": 53568.0}, {"date": "2025-09-03", "close": 1.42, "volume": 122627.0}, {"date": "2025-09-04", "close": 1.37, "volume": 101753.0}, {"date": "2025-09-05", "close": 1.385, "volume": 117486.0}, {"date": "2025-09-08", "close": 1.38, "volume": 88672.0}, {"date": "2025-09-09", "close": 1.42, "volume": 69713.0}, {"date": "2025-09-10", "close": 1.47, "volume": 458733.0}, {"date": "2025-09-11", "close": 1.47, "volume": 112510.0}, {"date": "2025-09-12", "close": 1.55, "volume": 116367.0}, {"date": "2025-09-15", "close": 1.5, "volume": 85276.0}, {"date": "2025-09-16", "close": 1.5, "volume": 133405.0}, {"date": "2025-09-17", "close": 1.48, "volume": 59578.0}, {"date": "2025-09-18", "close": 1.67, "volume": 562717.0}, {"date": "2025-09-19", "close": 1.66, "volume": 311874.0}, {"date": "2025-09-22", "close": 1.8, "volume": 484430.0}, {"date": "2025-09-23", "close": 1.62, "volume": 238475.0}, {"date": "2025-09-24", "close": 1.68, "volume": 261989.0}, {"date": "2025-09-25", "close": 1.63, "volume": 128823.0}, {"date": "2025-09-26", "close": 1.67, "volume": 124889.0}, {"date": "2025-09-29", "close": 1.81, "volume": 479956.0}, {"date": "2025-09-30", "close": 1.64, "volume": 656624.0}, {"date": "2025-10-01", "close": 1.47, "volume": 524464.0}, {"date": "2025-10-02", "close": 1.55, "volume": 238163.0}, {"date": "2025-10-03", "close": 1.74, "volume": 926100.0}, {"date": "2025-10-06", "close": 1.7, "volume": 240034.0}, {"date": "2025-10-07", "close": 1.63, "volume": 233809.0}, {"date": "2025-10-08", "close": 1.61, "volume": 243184.0}, {"date": "2025-10-09", "close": 1.59, "volume": 89353.0}, {"date": "2025-10-10", "close": 1.46, "volume": 318488.0}, {"date": "2025-10-13", "close": 1.48, "volume": 101936.0}, {"date": "2025-10-14", "close": 1.65, "volume": 205949.0}, {"date": "2025-10-15", "close": 1.56, "volume": 223292.0}, {"date": "2025-10-16", "close": 1.51, "volume": 144253.0}, {"date": "2025-10-17", "close": 1.5, "volume": 105623.0}, {"date": "2025-10-20", "close": 1.58, "volume": 134721.0}, {"date": "2025-10-21", "close": 1.59, "volume": 205510.0}, {"date": "2025-10-22", "close": 1.52, "volume": 162542.0}, {"date": "2025-10-23", "close": 1.6, "volume": 102269.0}, {"date": "2025-10-24", "close": 1.59, "volume": 103394.0}, {"date": "2025-10-27", "close": 1.68, "volume": 325161.0}, {"date": "2025-10-28", "close": 1.59, "volume": 67839.0}, {"date": "2025-10-29", "close": 1.56, "volume": 126745.0}, {"date": "2025-10-30", "close": 1.55, "volume": 88135.0}, {"date": "2025-10-31", "close": 1.58, "volume": 53285.0}, {"date": "2025-11-03", "close": 1.59, "volume": 191639.0}, {"date": "2025-11-04", "close": 1.4, "volume": 171133.0}, {"date": "2025-11-05", "close": 1.52, "volume": 85821.0}, {"date": "2025-11-06", "close": 1.34, "volume": 172452.0}, {"date": "2025-11-07", "close": 1.35, "volume": 139077.0}, {"date": "2025-11-10", "close": 1.3, "volume": 99782.0}, {"date": "2025-11-11", "close": 1.32, "volume": 58195.0}, {"date": "2025-11-12", "close": 1.38, "volume": 123867.0}, {"date": "2025-11-13", "close": 1.29, "volume": 133291.0}, {"date": "2025-11-14", "close": 1.2, "volume": 195054.0}, {"date": "2025-11-17", "close": 1.09, "volume": 189973.0}, {"date": "2025-11-18", "close": 1.04, "volume": 158672.0}, {"date": "2025-11-19", "close": 1.04, "volume": 66835.0}, {"date": "2025-11-20", "close": 1.02, "volume": 73574.0}, {"date": "2025-11-21", "close": 1.08, "volume": 146837.0}, {"date": "2025-11-24", "close": 1.15, "volume": 140406.0}, {"date": "2025-11-25", "close": 1.12, "volume": 91455.0}, {"date": "2025-11-26", "close": 1.19, "volume": 74893.0}, {"date": "2025-11-28", "close": 1.24, "volume": 52423.0}, {"date": "2025-12-01", "close": 1.1, "volume": 82744.0}, {"date": "2025-12-02", "close": 1.05, "volume": 69246.0}, {"date": "2025-12-03", "close": 1.07, "volume": 151080.0}, {"date": "2025-12-04", "close": 1.1, "volume": 88158.0}, {"date": "2025-12-05", "close": 1.06, "volume": 97018.0}, {"date": "2025-12-08", "close": 1.05, "volume": 66309.0}, {"date": "2025-12-09", "close": 1.11, "volume": 95338.0}, {"date": "2025-12-10", "close": 1.13, "volume": 38045.0}, {"date": "2025-12-11", "close": 1.08, "volume": 54307.0}, {"date": "2025-12-12", "close": 1.02, "volume": 111169.0}, {"date": "2025-12-15", "close": 0.9401, "volume": 172428.0}, {"date": "2025-12-16", "close": 0.8968, "volume": 287981.0}, {"date": "2025-12-17", "close": 0.9399, "volume": 88178.0}, {"date": "2025-12-18", "close": 0.971, "volume": 166786.0}, {"date": "2025-12-19", "close": 0.9507, "volume": 77580.0}, {"date": "2025-12-22", "close": 0.8804, "volume": 342511.0}, {"date": "2025-12-23", "close": 0.81, "volume": 266661.0}, {"date": "2025-12-24", "close": 0.8299, "volume": 76639.0}, {"date": "2025-12-26", "close": 0.8139, "volume": 197096.0}, {"date": "2025-12-29", "close": 0.8167, "volume": 68897.0}, {"date": "2025-12-30", "close": 0.8481, "volume": 110440.0}, {"date": "2025-12-31", "close": 0.926, "volume": 161273.0}, {"date": "2026-01-02", "close": 0.95, "volume": 68834.0}, {"date": "2026-01-05", "close": 0.9015, "volume": 78675.0}, {"date": "2026-01-06", "close": 1.02, "volume": 338781.0}, {"date": "2026-01-07", "close": 1.1, "volume": 205895.0}, {"date": "2026-01-08", "close": 1.21, "volume": 638507.0}, {"date": "2026-01-09", "close": 1.1, "volume": 220410.0}, {"date": "2026-01-12", "close": 1.08, "volume": 84390.0}, {"date": "2026-01-13", "close": 1.07, "volume": 130227.0}, {"date": "2026-01-14", "close": 1.06, "volume": 209887.0}, {"date": "2026-01-15", "close": 1.1, "volume": 257940.0}, {"date": "2026-01-16", "close": 1.09, "volume": 124585.0}, {"date": "2026-01-20", "close": 1.09, "volume": 99901.0}, {"date": "2026-01-21", "close": 1.05, "volume": 174606.0}, {"date": "2026-01-22", "close": 1.13, "volume": 111470.0}, {"date": "2026-01-23", "close": 1.17, "volume": 116055.0}, {"date": "2026-01-26", "close": 1.07, "volume": 114979.0}, {"date": "2026-01-27", "close": 1.08, "volume": 78855.0}, {"date": "2026-01-28", "close": 1.02, "volume": 123425.0}, {"date": "2026-01-29", "close": 0.94, "volume": 284152.0}, {"date": "2026-01-30", "close": 0.9207, "volume": 74246.0}, {"date": "2026-02-02", "close": 0.8805, "volume": 85241.0}, {"date": "2026-02-03", "close": 0.8661, "volume": 61589.0}, {"date": "2026-02-04", "close": 0.8412, "volume": 103615.0}, {"date": "2026-02-05", "close": 0.77, "volume": 135635.0}, {"date": "2026-02-06", "close": 0.8326, "volume": 78044.0}, {"date": "2026-02-09", "close": 0.8291, "volume": 84875.0}, {"date": "2026-02-10", "close": 0.8104, "volume": 85311.0}, {"date": "2026-02-11", "close": 0.7722, "volume": 88898.0}, {"date": "2026-02-12", "close": 0.74, "volume": 53019.0}, {"date": "2026-02-13", "close": 0.772, "volume": 118812.0}, {"date": "2026-02-17", "close": 0.66, "volume": 289923.0}, {"date": "2026-02-18", "close": 0.68, "volume": 56962.0}, {"date": "2026-02-19", "close": 0.6932, "volume": 10154600.0}, {"date": "2026-02-20", "close": 0.593, "volume": 452107.0}, {"date": "2026-02-23", "close": 0.5983, "volume": 224646.0}, {"date": "2026-02-24", "close": 0.5552, "volume": 197417.0}, {"date": "2026-02-25", "close": 0.59, "volume": 213322.0}, {"date": "2026-02-26", "close": 0.5897, "volume": 66523.0}, {"date": "2026-02-27", "close": 0.591, "volume": 61235.0}, {"date": "2026-03-02", "close": 0.6099, "volume": 88070.0}, {"date": "2026-03-03", "close": 0.5897, "volume": 44524.0}, {"date": "2026-03-04", "close": 0.62, "volume": 41101.0}, {"date": "2026-03-05", "close": 0.6413, "volume": 35941.0}, {"date": "2026-03-06", "close": 0.6242, "volume": 8601.0}, {"date": "2026-03-09", "close": 0.6044, "volume": 37394.0}, {"date": "2026-03-10", "close": 0.6298, "volume": 17021.0}, {"date": "2026-03-11", "close": 0.629, "volume": 20991.0}, {"date": "2026-03-12", "close": 0.639, "volume": 16986.0}, {"date": "2026-03-13", "close": 0.637, "volume": 43190.0}, {"date": "2026-03-16", "close": 0.638, "volume": 28592.0}, {"date": "2026-03-17", "close": 0.5967, "volume": 34546.0}, {"date": "2026-03-18", "close": 0.608, "volume": 33341.0}, {"date": "2026-03-19", "close": 0.5939, "volume": 11254.0}, {"date": "2026-03-20", "close": 0.571, "volume": 33973.0}, {"date": "2026-03-23", "close": 0.5786, "volume": 85829.0}, {"date": "2026-03-24", "close": 0.5737, "volume": 14438.0}, {"date": "2026-03-25", "close": 0.5756, "volume": 22787.0}, {"date": "2026-03-26", "close": 0.5472, "volume": 47148.0}, {"date": "2026-03-27", "close": 0.5323, "volume": 48898.0}, {"date": "2026-03-30", "close": 0.4859, "volume": 132710.0}, {"date": "2026-03-31", "close": 0.516, "volume": 30971.0}, {"date": "2026-04-01", "close": 0.5592, "volume": 68610.0}, {"date": "2026-04-02", "close": 0.54, "volume": 46312.0}, {"date": "2026-04-06", "close": 0.5624, "volume": 44880.0}, {"date": "2026-04-07", "close": 0.521, "volume": 17467.0}, {"date": "2026-04-08", "close": 0.53, "volume": 50478.0}, {"date": "2026-04-09", "close": 0.53, "volume": 56663.0}, {"date": "2026-04-10", "close": 0.513, "volume": 24089.0}, {"date": "2026-04-13", "close": 0.5294, "volume": 89123.0}, {"date": "2026-04-14", "close": 0.5998, "volume": 66209.0}, {"date": "2026-04-15", "close": 0.605, "volume": 169828.0}, {"date": "2026-04-16", "close": 0.629, "volume": 37767.0}, {"date": "2026-04-17", "close": 0.6101, "volume": 80901.0}, {"date": "2026-04-20", "close": 0.611, "volume": 56328.0}, {"date": "2026-04-21", "close": 0.6005, "volume": 56093.0}, {"date": "2026-04-22", "close": 0.5858, "volume": 22098.0}, {"date": "2026-04-23", "close": 0.577, "volume": 14007.0}, {"date": "2026-04-24", "close": 0.587, "volume": 11605.0}, {"date": "2026-04-27", "close": 0.5226, "volume": 69151.0}, {"date": "2026-04-28", "close": 0.514, "volume": 69238.0}, {"date": "2026-04-29", "close": 0.51, "volume": 16557.0}, {"date": "2026-04-30", "close": 0.5302, "volume": 52208.0}, {"date": "2026-05-01", "close": 0.56, "volume": 50435.0}, {"date": "2026-05-04", "close": 0.5446, "volume": 33465.0}, {"date": "2026-05-05", "close": 0.5126, "volume": 63114.0}, {"date": "2026-05-06", "close": 0.504, "volume": 33563.0}, {"date": "2026-05-07", "close": 0.5051, "volume": 70179.0}, {"date": "2026-05-08", "close": 0.5064, "volume": 49532.0}, {"date": "2026-05-11", "close": 0.5059, "volume": 70508.0}, {"date": "2026-05-12", "close": 0.5356, "volume": 48454.0}, {"date": "2026-05-13", "close": 0.5778, "volume": 106650.0}, {"date": "2026-05-14", "close": 0.56, "volume": 8017176.0}, {"date": "2026-05-15", "close": 0.6493, "volume": 1889315.0}, {"date": "2026-05-18", "close": 0.7899, "volume": 1358076.0}, {"date": "2026-05-19", "close": 0.744, "volume": 615229.0}, {"date": "2026-05-20", "close": 0.83, "volume": 498981.0}, {"date": "2026-05-21", "close": 0.84, "volume": 862392.0}, {"date": "2026-05-22", "close": 0.81, "volume": 654382.0}, {"date": "2026-05-26", "close": 0.7726, "volume": 176795.0}, {"date": "2026-05-27", "close": 0.7781, "volume": 201662.0}, {"date": "2026-05-28", "close": 0.7898, "volume": 87316.0}, {"date": "2026-05-29", "close": 0.832, "volume": 78696.0}, {"date": "2026-06-01", "close": 0.7849, "volume": 62711.0}, {"date": "2026-06-02", "close": 0.7165, "volume": 138011.0}, {"date": "2026-06-03", "close": 0.824, "volume": 217179.0}, {"date": "2026-06-04", "close": 0.8186, "volume": 66520.0}, {"date": "2026-06-05", "close": 0.785, "volume": 130565.0}, {"date": "2026-06-08", "close": 0.778, "volume": 228580.0}, {"date": "2026-06-09", "close": 0.7753, "volume": 119895.0}, {"date": "2026-06-10", "close": 0.78, "volume": 62521.0}, {"date": "2026-06-11", "close": 0.8531, "volume": 179516.0}, {"date": "2026-06-12", "close": 0.81, "volume": 55882.0}, {"date": "2026-06-15", "close": 0.781, "volume": 39067.0}, {"date": "2026-06-16", "close": 0.7816, "volume": 245236.0}, {"date": "2026-06-17", "close": 0.879, "volume": 479209.0}, {"date": "2026-06-18", "close": 0.8306, "volume": 372752.0}, {"date": "2026-06-22", "close": 0.845, "volume": 289589.0}, {"date": "2026-06-23", "close": 0.7727, "volume": 163838.0}, {"date": "2026-06-24", "close": 0.7836, "volume": 178588.0}, {"date": "2026-06-25", "close": 0.76, "volume": 74789.0}, {"date": "2026-06-26", "close": 0.7578, "volume": 83389.0}, {"date": "2026-06-29", "close": 0.7605, "volume": 100188.0}, {"date": "2026-06-30", "close": 0.7699, "volume": 38417.0}, {"date": "2026-07-01", "close": 0.8399, "volume": 104962.0}, {"date": "2026-07-02", "close": 0.8242, "volume": 48019.0}, {"date": "2026-07-06", "close": 0.8245, "volume": 44730.0}, {"date": "2026-07-07", "close": 0.7701, "volume": 123352.0}, {"date": "2026-07-08", "close": 0.767, "volume": 75362.0}, {"date": "2026-07-09", "close": 0.7501, "volume": 10690.0}, {"date": "2026-07-10", "close": 0.7697, "volume": 37578.0}, {"date": "2026-07-13", "close": 0.75, "volume": 57086.0}, {"date": "2026-07-14", "close": 0.8086, "volume": 91816.0}, {"date": "2026-07-15", "close": 0.7858, "volume": 130843.0}, {"date": "2026-07-16", "close": 0.7848, "volume": 70146.0}, {"date": "2026-07-17", "close": 0.785, "volume": 62132.0}, {"date": "2026-07-20", "close": 0.7998, "volume": 59209.0}, {"date": "2026-07-21", "close": 0.8575, "volume": 89641.0}, {"date": "2026-07-22", "close": 0.9792, "volume": 391880.0}, {"date": "2026-07-23", "close": 0.9648, "volume": 135983.0}, {"date": "2026-07-24", "close": 0.8755, "volume": 55253.0}], "refreshing": true}