{"ticker": "HEPS", "overview": {"name": "D-Market Electronic Services & Trading - American Depositary Shares", "country": "United States"}, "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": "HEPS", "has_prices": true, "as_of": "2026-10-30", "last": 2.76, "prev_close": 2.79, "change": -0.03000000000000025, "change_pct": -0.0107526881720431, "session_volume": 60798.0, "vwap_5": 2.7828464125995813, "vwap_20": 2.6790810951947033, "vwap_60": 2.6276568925618644, "vwap_250": 2.69978283609685, "high_52w": 3.29, "low_52w": 2.18, "avg_volume_20": 152047.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-391292", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "D-MARKET Electronic Services & Trading moves to a 93.51% activist stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001193125-26-391292-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70006}, {"id": "13DG-0001193125-26-387494", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "D-MARKET Electronic Services & Trading moves to a 88.95% activist stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001193125-26-387494-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80086}, {"id": "13DG-0001011438-26-000382", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "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": null, "country": "", "headline": "D-MARKET Electronic Services & Trading takes a 5.2% passive stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001011438-26-000382-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199606}, {"id": "13DG-0001193125-26-265376", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "D-MARKET Electronic Services & Trading moves to a 86.74% activist stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001193125-26-265376-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212566}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-391292", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "D-MARKET Electronic Services & Trading moves to a 93.51% activist stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001193125-26-391292-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70006}, {"id": "13DG-0001193125-26-387494", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "D-MARKET Electronic Services & Trading moves to a 88.95% activist stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001193125-26-387494-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80086}, {"id": "13DG-0001011438-26-000382", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "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": null, "country": "", "headline": "D-MARKET Electronic Services & Trading takes a 5.2% passive stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001011438-26-000382-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199606}, {"id": "13DG-0001193125-26-265376", "src": "13DG", "ticker": "HEPS", "cik": "1850235", "company": "D-MARKET Electronic Services & Trading", "company_raw": "D-MARKET Electronic Services & Trading", "who": "Electronic Services & Trading D-Market", "who_key": "D-MARKET Electronic Services & Trading", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "D-MARKET Electronic Services & Trading moves to a 86.74% activist stake in HEPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850235/0001193125-26-265376-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212566}], "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": "D-Market Electronic Services & Trading - American Depositary Shares", "new_value": "D-MARKET Electronic Services & Trading", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001850235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001850235", "applied": 1, "detected_at": "2026-10-25T02:44:25.144194"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HEPS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-01", "close": 13.43, "volume": 13978250.0}, {"date": "2021-07-02", "close": 14.07, "volume": 4579855.0}, {"date": "2021-07-06", "close": 14.05, "volume": 2790733.0}, {"date": "2021-07-07", "close": 14.19, "volume": 2227395.0}, {"date": "2021-07-08", "close": 14.15, "volume": 1356587.0}, {"date": "2021-07-09", "close": 14.26, "volume": 852193.0}, {"date": "2021-07-12", "close": 13.92, "volume": 805470.0}, {"date": "2021-07-13", "close": 13.21, "volume": 1028199.0}, {"date": "2021-07-14", "close": 13.05, "volume": 1146471.0}, {"date": "2021-07-15", "close": 13.1, "volume": 780514.0}, {"date": "2021-07-16", "close": 12.96, "volume": 776433.0}, {"date": "2021-07-19", "close": 13.06, "volume": 973219.0}, {"date": "2021-07-20", "close": 13.0, "volume": 342720.0}, {"date": "2021-07-21", "close": 13.21, "volume": 372917.0}, {"date": "2021-07-22", "close": 13.04, "volume": 78268.0}, {"date": "2021-07-23", "close": 13.65, "volume": 436231.0}, {"date": "2021-07-26", "close": 13.28, "volume": 214025.0}, {"date": "2021-07-27", "close": 14.01, "volume": 1091819.0}, {"date": "2021-07-28", "close": 13.92, "volume": 1473934.0}, {"date": "2021-07-29", "close": 13.49, "volume": 319655.0}, {"date": "2021-07-30", "close": 13.17, "volume": 370963.0}, {"date": "2021-08-02", "close": 12.96, "volume": 488311.0}, {"date": "2021-08-03", "close": 13.07, "volume": 232155.0}, {"date": "2021-08-04", "close": 13.31, "volume": 122314.0}, {"date": "2021-08-05", "close": 13.54, "volume": 154252.0}, {"date": "2021-08-06", "close": 13.24, "volume": 131443.0}, {"date": "2021-08-09", "close": 13.16, "volume": 152994.0}, {"date": "2021-08-10", "close": 13.45, "volume": 108286.0}, {"date": "2021-08-11", "close": 13.97, "volume": 425203.0}, {"date": "2021-08-12", "close": 13.13, "volume": 165715.0}, {"date": "2021-08-13", "close": 12.95, "volume": 230531.0}, {"date": "2021-08-16", "close": 12.95, "volume": 138144.0}, {"date": "2021-08-17", "close": 12.04, "volume": 298455.0}, {"date": "2021-08-18", "close": 11.66, "volume": 453342.0}, {"date": "2021-08-19", "close": 11.5, "volume": 388308.0}, {"date": "2021-08-20", "close": 11.8, "volume": 547547.0}, {"date": "2021-08-23", "close": 11.22, "volume": 805447.0}, {"date": "2021-08-24", "close": 12.01, "volume": 514290.0}, {"date": "2021-08-25", "close": 12.02, "volume": 388380.0}, {"date": "2021-08-26", "close": 8.97, "volume": 4820707.0}, {"date": "2021-08-27", "close": 9.21, "volume": 1457496.0}, {"date": "2021-08-30", "close": 9.76, "volume": 674190.0}, {"date": "2021-08-31", "close": 8.74, "volume": 724171.0}, {"date": "2021-09-01", "close": 8.37, "volume": 802636.0}, {"date": "2021-09-02", "close": 8.01, "volume": 1043242.0}, {"date": "2021-09-03", "close": 7.65, "volume": 555818.0}, {"date": "2021-09-07", "close": 7.52, "volume": 978152.0}, {"date": "2021-09-08", "close": 7.44, "volume": 940454.0}, {"date": "2021-09-09", "close": 7.36, "volume": 699990.0}, {"date": "2021-09-10", "close": 7.42, "volume": 902209.0}, {"date": "2021-09-13", "close": 7.14, "volume": 962536.0}, {"date": "2021-09-14", "close": 6.81, "volume": 884180.0}, {"date": "2021-09-15", "close": 6.86, "volume": 440441.0}, {"date": "2021-09-16", "close": 6.75, "volume": 524593.0}, {"date": "2021-09-17", "close": 6.64, "volume": 754178.0}, {"date": "2021-09-20", "close": 6.83, "volume": 1563144.0}, {"date": "2021-09-21", "close": 6.38, "volume": 922548.0}, {"date": "2021-09-22", "close": 6.45, "volume": 978351.0}, {"date": "2021-09-23", "close": 6.85, "volume": 2275913.0}, {"date": "2021-09-24", "close": 6.78, "volume": 773248.0}, {"date": "2021-09-27", "close": 6.88, "volume": 1038009.0}, {"date": "2021-09-28", "close": 7.01, "volume": 806594.0}, {"date": "2021-09-29", "close": 6.46, "volume": 1530556.0}, {"date": "2021-09-30", "close": 6.86, "volume": 835170.0}, {"date": "2021-10-01", "close": 6.42, "volume": 638814.0}, {"date": "2021-10-04", "close": 6.25, "volume": 599783.0}, {"date": "2021-10-05", "close": 6.06, "volume": 511307.0}, {"date": "2021-10-06", "close": 5.75, "volume": 479301.0}, {"date": "2021-10-07", "close": 5.54, "volume": 311833.0}, {"date": "2021-10-08", "close": 5.6, "volume": 415232.0}, {"date": "2021-10-11", "close": 5.34, "volume": 251692.0}, {"date": "2021-10-12", "close": 5.46, "volume": 375032.0}, {"date": "2021-10-13", "close": 5.54, "volume": 226489.0}, {"date": "2021-10-14", "close": 5.78, "volume": 278141.0}, {"date": "2021-10-15", "close": 5.22, "volume": 392381.0}, {"date": "2021-10-18", "close": 5.31, "volume": 225460.0}, {"date": "2021-10-19", "close": 5.36, "volume": 1458462.0}, {"date": "2021-10-20", "close": 5.0, "volume": 361250.0}, {"date": "2021-10-21", "close": 5.12, "volume": 280559.0}, {"date": "2021-10-22", "close": 5.11, "volume": 467732.0}, {"date": "2021-10-25", "close": 4.63, "volume": 1175000.0}, {"date": "2021-10-26", "close": 4.6, "volume": 652177.0}, {"date": "2021-10-27", "close": 4.62, "volume": 1722197.0}, {"date": "2021-10-28", "close": 4.73, "volume": 614680.0}, {"date": "2021-10-29", "close": 4.55, "volume": 922647.0}, {"date": "2021-11-01", "close": 4.73, "volume": 293995.0}, {"date": "2021-11-02", "close": 4.59, "volume": 654024.0}, {"date": "2021-11-03", "close": 4.79, "volume": 1361393.0}, {"date": "2021-11-04", "close": 5.24, "volume": 2184141.0}, {"date": "2021-11-05", "close": 5.29, "volume": 421944.0}, {"date": "2021-11-08", "close": 5.24, "volume": 209815.0}, {"date": "2021-11-09", "close": 5.32, "volume": 309701.0}, {"date": "2021-11-10", "close": 5.51, "volume": 395505.0}, {"date": "2021-11-11", "close": 5.64, "volume": 366736.0}, {"date": "2021-11-12", "close": 3.57, "volume": 8538853.0}, {"date": "2021-11-15", "close": 3.42, "volume": 5477955.0}, {"date": "2021-11-16", "close": 3.35, "volume": 2275190.0}, {"date": "2021-11-17", "close": 3.29, "volume": 1489779.0}, {"date": "2021-11-18", "close": 3.43, "volume": 1339969.0}, {"date": "2021-11-19", "close": 3.24, "volume": 882183.0}, {"date": "2021-11-22", "close": 3.16, "volume": 1091583.0}, {"date": "2021-11-23", "close": 2.85, "volume": 1924871.0}, {"date": "2021-11-24", "close": 2.86, "volume": 2234366.0}, {"date": "2021-11-26", "close": 2.7, "volume": 2782929.0}, {"date": "2021-11-29", "close": 2.7, "volume": 977576.0}, {"date": "2021-11-30", "close": 2.45, "volume": 1830459.0}, {"date": "2021-12-01", "close": 2.32, "volume": 1445813.0}, {"date": "2021-12-02", "close": 2.34, "volume": 1995198.0}, {"date": "2021-12-03", "close": 2.28, "volume": 823878.0}, {"date": "2021-12-06", "close": 2.23, "volume": 1933456.0}, {"date": "2021-12-07", "close": 2.48, "volume": 1696407.0}, {"date": "2021-12-08", "close": 2.59, "volume": 920848.0}, {"date": "2021-12-09", "close": 2.39, "volume": 628227.0}, {"date": "2021-12-10", "close": 2.24, "volume": 794649.0}, {"date": "2021-12-13", "close": 2.17, "volume": 741789.0}, {"date": "2021-12-14", "close": 2.14, "volume": 1033651.0}, {"date": "2021-12-15", "close": 2.13, "volume": 1276719.0}, {"date": "2021-12-16", "close": 2.04, "volume": 753181.0}, {"date": "2021-12-17", "close": 2.03, "volume": 1345081.0}, {"date": "2021-12-20", "close": 1.96, "volume": 1925046.0}, {"date": "2021-12-21", "close": 1.9, "volume": 2014255.0}, {"date": "2021-12-22", "close": 1.95, "volume": 2510600.0}, {"date": "2021-12-23", "close": 2.05, "volume": 1161223.0}, {"date": "2021-12-27", "close": 2.04, "volume": 1162681.0}, {"date": "2021-12-28", "close": 1.91, "volume": 1350990.0}, {"date": "2021-12-29", "close": 1.91, "volume": 1495817.0}, {"date": "2021-12-30", "close": 1.9, "volume": 1922370.0}, {"date": "2021-12-31", "close": 1.91, "volume": 964344.0}, {"date": "2022-01-03", "close": 1.92, "volume": 1048198.0}, {"date": "2022-01-04", "close": 1.89, "volume": 1002531.0}, {"date": "2022-01-05", "close": 1.72, "volume": 1162890.0}, {"date": "2022-01-06", "close": 1.75, "volume": 781685.0}, {"date": "2022-01-07", "close": 1.73, "volume": 702152.0}, {"date": "2022-01-10", "close": 1.63, "volume": 3675650.0}, {"date": "2022-01-11", "close": 1.78, "volume": 1274959.0}, {"date": "2022-01-12", "close": 1.91, "volume": 2713533.0}, {"date": "2022-01-13", "close": 1.78, "volume": 1633900.0}, {"date": "2022-01-14", "close": 1.98, "volume": 1314857.0}, {"date": "2022-01-18", "close": 2.02, "volume": 2059168.0}, {"date": "2022-01-19", "close": 2.03, "volume": 1426333.0}, {"date": "2022-01-20", "close": 1.96, "volume": 2104823.0}, {"date": "2022-01-21", "close": 2.07, "volume": 2161079.0}, {"date": "2022-01-24", "close": 1.95, "volume": 1425815.0}, {"date": "2022-01-25", "close": 1.96, "volume": 833513.0}, {"date": "2022-01-26", "close": 1.79, "volume": 1325100.0}, {"date": "2022-01-27", "close": 1.81, "volume": 522582.0}, {"date": "2022-01-28", "close": 1.84, "volume": 640612.0}, {"date": "2022-01-31", "close": 1.91, "volume": 639380.0}, {"date": "2022-02-01", "close": 2.13, "volume": 784332.0}, {"date": "2022-02-02", "close": 2.08, "volume": 535842.0}, {"date": "2022-02-03", "close": 1.93, "volume": 720724.0}, {"date": "2022-02-04", "close": 1.94, "volume": 427435.0}, {"date": "2022-02-07", "close": 1.96, "volume": 257960.0}, {"date": "2022-02-08", "close": 2.07, "volume": 504648.0}, {"date": "2022-02-09", "close": 2.26, "volume": 952749.0}, {"date": "2022-02-10", "close": 2.36, "volume": 1776405.0}, {"date": "2022-02-11", "close": 2.19, "volume": 674180.0}, {"date": "2022-02-14", "close": 2.12, "volume": 428732.0}, {"date": "2022-02-15", "close": 2.24, "volume": 629286.0}, {"date": "2022-02-16", "close": 2.23, "volume": 470060.0}, {"date": "2022-02-17", "close": 2.13, "volume": 479096.0}, {"date": "2022-02-18", "close": 2.02, "volume": 377357.0}, {"date": "2022-02-22", "close": 1.9, "volume": 453457.0}, {"date": "2022-02-23", "close": 2.0, "volume": 459246.0}, {"date": "2022-02-24", "close": 1.93, "volume": 1095958.0}, {"date": "2022-02-25", "close": 1.87, "volume": 389616.0}, {"date": "2022-02-28", "close": 1.78, "volume": 1050361.0}, {"date": "2022-03-01", "close": 1.75, "volume": 462842.0}, {"date": "2022-03-02", "close": 1.72, "volume": 583340.0}, {"date": "2022-03-03", "close": 1.71, "volume": 380567.0}, {"date": "2022-03-04", "close": 1.69, "volume": 466737.0}, {"date": "2022-03-07", "close": 1.64, "volume": 728969.0}, {"date": "2022-03-08", "close": 1.64, "volume": 638715.0}, {"date": "2022-03-09", "close": 1.85, "volume": 499313.0}, {"date": "2022-03-10", "close": 1.84, "volume": 306655.0}, {"date": "2022-03-11", "close": 1.67, "volume": 575798.0}, {"date": "2022-03-14", "close": 1.65, "volume": 287568.0}, {"date": "2022-03-15", "close": 1.64, "volume": 343381.0}, {"date": "2022-03-16", "close": 1.8, "volume": 366477.0}, {"date": "2022-03-17", "close": 1.89, "volume": 488118.0}, {"date": "2022-03-18", "close": 1.98, "volume": 653391.0}, {"date": "2022-03-21", "close": 1.98, "volume": 631693.0}, {"date": "2022-03-22", "close": 1.96, "volume": 744364.0}, {"date": "2022-03-23", "close": 1.96, "volume": 967410.0}, {"date": "2022-03-24", "close": 2.055, "volume": 2169558.0}, {"date": "2022-03-25", "close": 2.03, "volume": 408586.0}, {"date": "2022-03-28", "close": 2.21, "volume": 759142.0}, {"date": "2022-03-29", "close": 2.29, "volume": 1278868.0}, {"date": "2022-03-30", "close": 2.3, "volume": 604008.0}, {"date": "2022-03-31", "close": 2.27, "volume": 667261.0}, {"date": "2022-04-01", "close": 2.43, "volume": 815575.0}, {"date": "2022-04-04", "close": 2.62, "volume": 1204856.0}, {"date": "2022-04-05", "close": 2.54, "volume": 1149430.0}, {"date": "2022-04-06", "close": 2.41, "volume": 527536.0}, {"date": "2022-04-07", "close": 2.2, "volume": 598267.0}, {"date": "2022-04-08", "close": 2.21, "volume": 439658.0}, {"date": "2022-04-11", "close": 2.13, "volume": 455957.0}, {"date": "2022-04-12", "close": 2.06, "volume": 385912.0}, {"date": "2022-04-13", "close": 2.13, "volume": 169792.0}, {"date": "2022-04-14", "close": 2.09, "volume": 233508.0}, {"date": "2022-04-18", "close": 2.11, "volume": 303933.0}, {"date": "2022-04-19", "close": 2.2, "volume": 310284.0}, {"date": "2022-04-20", "close": 2.07, "volume": 403485.0}, {"date": "2022-04-21", "close": 1.92, "volume": 557779.0}, {"date": "2022-04-22", "close": 1.98, "volume": 280910.0}, {"date": "2022-04-25", "close": 1.92, "volume": 312212.0}, {"date": "2022-04-26", "close": 1.76, "volume": 1066542.0}, {"date": "2022-04-27", "close": 1.79, "volume": 281645.0}, {"date": "2022-04-28", "close": 1.74, "volume": 344396.0}, {"date": "2022-04-29", "close": 1.6, "volume": 721306.0}, {"date": "2022-05-02", "close": 1.74, "volume": 377188.0}, {"date": "2022-05-03", "close": 1.73, "volume": 290735.0}, {"date": "2022-05-04", "close": 1.74, "volume": 297984.0}, {"date": "2022-05-05", "close": 1.63, "volume": 423245.0}, {"date": "2022-05-06", "close": 1.57, "volume": 572918.0}, {"date": "2022-05-09", "close": 1.42, "volume": 481122.0}, {"date": "2022-05-10", "close": 1.4, "volume": 571387.0}, {"date": "2022-05-11", "close": 1.28, "volume": 599573.0}, {"date": "2022-05-12", "close": 1.32, "volume": 575591.0}, {"date": "2022-05-13", "close": 1.49, "volume": 774733.0}, {"date": "2022-05-16", "close": 1.44, "volume": 354270.0}, {"date": "2022-05-17", "close": 1.46, "volume": 168045.0}, {"date": "2022-05-18", "close": 1.41, "volume": 156936.0}, {"date": "2022-05-19", "close": 1.41, "volume": 160043.0}, {"date": "2022-05-20", "close": 1.45, "volume": 572445.0}, {"date": "2022-05-23", "close": 1.39, "volume": 368142.0}, {"date": "2022-05-24", "close": 1.31, "volume": 412952.0}, {"date": "2022-05-25", "close": 1.3, "volume": 417558.0}, {"date": "2022-05-26", "close": 1.37, "volume": 368223.0}, {"date": "2022-05-27", "close": 1.37, "volume": 233094.0}, {"date": "2022-05-31", "close": 1.34, "volume": 418872.0}, {"date": "2022-06-01", "close": 1.24, "volume": 513703.0}, {"date": "2022-06-02", "close": 1.2, "volume": 1064387.0}, {"date": "2022-06-03", "close": 1.12, "volume": 719284.0}, {"date": "2022-06-06", "close": 1.08, "volume": 329685.0}, {"date": "2022-06-07", "close": 1.0, "volume": 1399703.0}, {"date": "2022-06-08", "close": 1.0, "volume": 744994.0}, {"date": "2022-06-09", "close": 0.95, "volume": 1712569.0}, {"date": "2022-06-10", "close": 0.9, "volume": 1050532.0}, {"date": "2022-06-13", "close": 0.7777, "volume": 1711623.0}, {"date": "2022-06-14", "close": 0.76, "volume": 912285.0}, {"date": "2022-06-15", "close": 0.76, "volume": 2304466.0}, {"date": "2022-06-16", "close": 0.718, "volume": 1021469.0}, {"date": "2022-06-17", "close": 0.6766, "volume": 1267791.0}, {"date": "2022-06-21", "close": 0.73, "volume": 1160012.0}, {"date": "2022-06-22", "close": 0.6979, "volume": 1294152.0}, {"date": "2022-06-23", "close": 0.6918, "volume": 936907.0}, {"date": "2022-06-24", "close": 0.72, "volume": 854480.0}, {"date": "2022-06-27", "close": 0.7159, "volume": 817806.0}, {"date": "2022-06-28", "close": 0.68, "volume": 884549.0}, {"date": "2022-06-29", "close": 0.67, "volume": 870117.0}, {"date": "2022-06-30", "close": 0.608, "volume": 8028383.0}, {"date": "2022-07-01", "close": 0.62, "volume": 1275770.0}, {"date": "2022-07-05", "close": 0.7268, "volume": 1008600.0}, {"date": "2022-07-06", "close": 0.7263, "volume": 476731.0}, {"date": "2022-07-07", "close": 0.782, "volume": 479276.0}, {"date": "2022-07-08", "close": 0.7808, "volume": 609328.0}, {"date": "2022-07-11", "close": 0.78, "volume": 366059.0}, {"date": "2022-07-12", "close": 0.7611, "volume": 320430.0}, {"date": "2022-07-13", "close": 0.7645, "volume": 334892.0}, {"date": "2022-07-14", "close": 0.745, "volume": 594687.0}, {"date": "2022-07-15", "close": 0.7592, "volume": 266886.0}, {"date": "2022-07-18", "close": 0.7789, "volume": 305197.0}, {"date": "2022-07-19", "close": 0.7818, "volume": 322333.0}, {"date": "2022-07-20", "close": 0.8679, "volume": 657792.0}, {"date": "2022-07-21", "close": 0.89, "volume": 544226.0}, {"date": "2022-07-22", "close": 0.9134, "volume": 789246.0}, {"date": "2022-07-25", "close": 0.839, "volume": 1306429.0}, {"date": "2022-07-26", "close": 0.8477, "volume": 314721.0}, {"date": "2022-07-27", "close": 0.89, "volume": 305422.0}, {"date": "2022-07-28", "close": 0.8899, "volume": 227318.0}, {"date": "2022-07-29", "close": 0.8799, "volume": 319561.0}, {"date": "2022-08-01", "close": 0.94, "volume": 379918.0}, {"date": "2022-08-02", "close": 0.96, "volume": 592264.0}, {"date": "2022-08-03", "close": 1.09, "volume": 1208520.0}, {"date": "2022-08-04", "close": 1.18, "volume": 1055779.0}, {"date": "2022-08-05", "close": 1.18, "volume": 658657.0}, {"date": "2022-08-08", "close": 1.13, "volume": 887390.0}, {"date": "2022-08-09", "close": 1.07, "volume": 1042934.0}, {"date": "2022-08-10", "close": 1.11, "volume": 494350.0}, {"date": "2022-08-11", "close": 1.08, "volume": 530832.0}, {"date": "2022-08-12", "close": 1.11, "volume": 364581.0}, {"date": "2022-08-15", "close": 1.13, "volume": 560205.0}, {"date": "2022-08-16", "close": 1.09, "volume": 593510.0}, {"date": "2022-08-17", "close": 1.06, "volume": 764210.0}, {"date": "2022-08-18", "close": 1.01, "volume": 432047.0}, {"date": "2022-08-19", "close": 0.9533, "volume": 358068.0}, {"date": "2022-08-22", "close": 0.8567, "volume": 814260.0}, {"date": "2022-08-23", "close": 0.911, "volume": 365827.0}, {"date": "2022-08-24", "close": 0.9576, "volume": 206425.0}, {"date": "2022-08-25", "close": 0.9696, "volume": 244535.0}, {"date": "2022-08-26", "close": 0.98, "volume": 294807.0}, {"date": "2022-08-29", "close": 0.9929, "volume": 174262.0}, {"date": "2022-08-30", "close": 0.9212, "volume": 503322.0}, {"date": "2022-08-31", "close": 1.01, "volume": 409177.0}, {"date": "2022-09-01", "close": 1.01, "volume": 215167.0}, {"date": "2022-09-02", "close": 0.9912, "volume": 128119.0}, {"date": "2022-09-06", "close": 1.01, "volume": 419583.0}, {"date": "2022-09-07", "close": 0.99, "volume": 212946.0}, {"date": "2022-09-08", "close": 1.04, "volume": 253377.0}, {"date": "2022-09-09", "close": 1.05, "volume": 328860.0}, {"date": "2022-09-12", "close": 1.12, "volume": 602852.0}, {"date": "2022-09-13", "close": 1.07, "volume": 236419.0}, {"date": "2022-09-14", "close": 1.12, "volume": 137566.0}, {"date": "2022-09-15", "close": 1.08, "volume": 443271.0}, {"date": "2022-09-16", "close": 1.08, "volume": 861896.0}, {"date": "2022-09-19", "close": 1.05, "volume": 338585.0}, {"date": "2022-09-20", "close": 1.04, "volume": 163934.0}, {"date": "2022-09-21", "close": 1.02, "volume": 135749.0}, {"date": "2022-09-22", "close": 0.9301, "volume": 646084.0}, {"date": "2022-09-23", "close": 0.9461, "volume": 120470.0}, {"date": "2022-09-26", "close": 0.932, "volume": 152629.0}, {"date": "2022-09-27", "close": 0.9, "volume": 153083.0}, {"date": "2022-09-28", "close": 0.9609, "volume": 318825.0}, {"date": "2022-09-29", "close": 0.9802, "volume": 732473.0}, {"date": "2022-09-30", "close": 0.9632, "volume": 742508.0}, {"date": "2022-10-03", "close": 0.9613, "volume": 318082.0}, {"date": "2022-10-04", "close": 0.9034, "volume": 744296.0}, {"date": "2022-10-05", "close": 0.9181, "volume": 284281.0}, {"date": "2022-10-06", "close": 0.7853, "volume": 963529.0}, {"date": "2022-10-07", "close": 0.77, "volume": 608434.0}, {"date": "2022-10-10", "close": 0.756, "volume": 315230.0}, {"date": "2022-10-11", "close": 0.73, "volume": 284495.0}, {"date": "2022-10-12", "close": 0.75, "volume": 255240.0}, {"date": "2022-10-13", "close": 0.743, "volume": 198190.0}, {"date": "2022-10-14", "close": 0.7611, "volume": 336971.0}, {"date": "2022-10-17", "close": 0.79, "volume": 4141819.0}, {"date": "2022-10-18", "close": 0.8125, "volume": 187285.0}, {"date": "2022-10-19", "close": 0.818, "volume": 58596.0}, {"date": "2022-10-20", "close": 0.7921, "volume": 92347.0}, {"date": "2022-10-21", "close": 0.81, "volume": 59453.0}, {"date": "2022-10-24", "close": 0.77, "volume": 310703.0}, {"date": "2022-10-25", "close": 0.778, "volume": 346060.0}, {"date": "2022-10-26", "close": 0.7699, "volume": 237756.0}, {"date": "2022-10-27", "close": 0.7695, "volume": 128585.0}, {"date": "2022-10-28", "close": 0.786, "volume": 98885.0}, {"date": "2022-10-31", "close": 0.75, "volume": 372466.0}, {"date": "2022-11-01", "close": 0.76, "volume": 594287.0}, {"date": "2022-11-02", "close": 0.72, "volume": 418853.0}, {"date": "2022-11-03", "close": 0.7157, "volume": 194427.0}, {"date": "2022-11-04", "close": 0.7143, "volume": 245238.0}, {"date": "2022-11-07", "close": 0.7081, "volume": 715573.0}, {"date": "2022-11-08", "close": 0.7, "volume": 569762.0}, {"date": "2022-11-09", "close": 0.6867, "volume": 271516.0}, {"date": "2022-11-10", "close": 0.7, "volume": 522530.0}, {"date": "2022-11-11", "close": 0.7, "volume": 966209.0}, {"date": "2022-11-14", "close": 0.7, "volume": 837363.0}, {"date": "2022-11-15", "close": 0.7199, "volume": 1160577.0}, {"date": "2022-11-16", "close": 0.7, "volume": 221701.0}, {"date": "2022-11-17", "close": 0.7, "volume": 477772.0}, {"date": "2022-11-18", "close": 0.685, "volume": 975577.0}, {"date": "2022-11-21", "close": 0.6897, "volume": 282824.0}, {"date": "2022-11-22", "close": 0.6874, "volume": 309939.0}, {"date": "2022-11-23", "close": 0.69, "volume": 423467.0}, {"date": "2022-11-25", "close": 0.69, "volume": 353614.0}, {"date": "2022-11-28", "close": 0.687, "volume": 298187.0}, {"date": "2022-11-29", "close": 0.6891, "volume": 437286.0}, {"date": "2022-11-30", "close": 0.6917, "volume": 389793.0}, {"date": "2022-12-01", "close": 0.734, "volume": 503669.0}, {"date": "2022-12-02", "close": 0.7595, "volume": 857605.0}, {"date": "2022-12-05", "close": 0.783, "volume": 879492.0}, {"date": "2022-12-06", "close": 0.763, "volume": 441589.0}, {"date": "2022-12-07", "close": 0.7375, "volume": 305639.0}, {"date": "2022-12-08", "close": 0.733, "volume": 362020.0}, {"date": "2022-12-09", "close": 0.73, "volume": 198435.0}, {"date": "2022-12-12", "close": 0.75, "volume": 539716.0}, {"date": "2022-12-13", "close": 0.77, "volume": 721726.0}, {"date": "2022-12-14", "close": 0.74, "volume": 655608.0}, {"date": "2022-12-15", "close": 0.7258, "volume": 189190.0}, {"date": "2022-12-16", "close": 0.66, "volume": 627554.0}, {"date": "2022-12-19", "close": 0.69, "volume": 268236.0}, {"date": "2022-12-20", "close": 0.6918, "volume": 344335.0}, {"date": "2022-12-21", "close": 0.7, "volume": 785292.0}, {"date": "2022-12-22", "close": 0.6936, "volume": 386759.0}, {"date": "2022-12-23", "close": 0.695, "volume": 243732.0}, {"date": "2022-12-27", "close": 0.665, "volume": 499516.0}, {"date": "2022-12-28", "close": 0.6768, "volume": 1336872.0}, {"date": "2022-12-29", "close": 0.61, "volume": 2208208.0}, {"date": "2022-12-30", "close": 0.66, "volume": 2795030.0}, {"date": "2023-01-03", "close": 0.7101, "volume": 1125680.0}, {"date": "2023-01-04", "close": 0.7215, "volume": 699576.0}, {"date": "2023-01-05", "close": 0.7378, "volume": 1049732.0}, {"date": "2023-01-06", "close": 0.782, "volume": 602194.0}, {"date": "2023-01-09", "close": 0.9, "volume": 1031253.0}, {"date": "2023-01-10", "close": 0.9, "volume": 612522.0}, {"date": "2023-01-11", "close": 0.99, "volume": 936501.0}, {"date": "2023-01-12", "close": 0.96, "volume": 1184096.0}, {"date": "2023-01-13", "close": 0.96, "volume": 452955.0}, {"date": "2023-01-17", "close": 1.17, "volume": 2120239.0}, {"date": "2023-01-18", "close": 1.15, "volume": 1446196.0}, {"date": "2023-01-19", "close": 1.18, "volume": 2260423.0}, {"date": "2023-01-20", "close": 1.15, "volume": 899747.0}, {"date": "2023-01-23", "close": 1.13, "volume": 554617.0}, {"date": "2023-01-24", "close": 1.14, "volume": 657609.0}, {"date": "2023-01-25", "close": 1.14, "volume": 444473.0}, {"date": "2023-01-26", "close": 1.2, "volume": 845578.0}, {"date": "2023-01-27", "close": 1.2, "volume": 649460.0}, {"date": "2023-01-30", "close": 1.19, "volume": 390700.0}, {"date": "2023-01-31", "close": 1.2, "volume": 293707.0}, {"date": "2023-02-01", "close": 1.17, "volume": 499306.0}, {"date": "2023-02-02", "close": 1.1, "volume": 680924.0}, {"date": "2023-02-03", "close": 1.1, "volume": 546342.0}, {"date": "2023-02-06", "close": 1.01, "volume": 695707.0}, {"date": "2023-02-07", "close": 0.9667, "volume": 920521.0}, {"date": "2023-02-08", "close": 0.9702, "volume": 355865.0}, {"date": "2023-02-09", "close": 0.97, "volume": 360979.0}, {"date": "2023-02-10", "close": 0.9468, "volume": 279660.0}, {"date": "2023-02-13", "close": 0.9, "volume": 409928.0}, {"date": "2023-02-14", "close": 0.9, "volume": 551173.0}, {"date": "2023-02-15", "close": 0.9771, "volume": 288381.0}, {"date": "2023-02-16", "close": 0.9732, "volume": 297774.0}, {"date": "2023-02-17", "close": 0.9512, "volume": 117601.0}, {"date": "2023-02-21", "close": 0.89, "volume": 418068.0}, {"date": "2023-02-22", "close": 0.9003, "volume": 864600.0}, {"date": "2023-02-23", "close": 0.9, "volume": 387036.0}, {"date": "2023-02-24", "close": 0.9, "volume": 143338.0}, {"date": "2023-02-27", "close": 0.899, "volume": 306097.0}, {"date": "2023-02-28", "close": 0.8879, "volume": 104574.0}, {"date": "2023-03-01", "close": 0.8614, "volume": 251739.0}, {"date": "2023-03-02", "close": 0.84, "volume": 207325.0}, {"date": "2023-03-03", "close": 0.85, "volume": 373199.0}, {"date": "2023-03-06", "close": 0.85, "volume": 395549.0}, {"date": "2023-03-07", "close": 0.82, "volume": 337277.0}, {"date": "2023-03-08", "close": 0.817, "volume": 311911.0}, {"date": "2023-03-09", "close": 0.81, "volume": 280786.0}, {"date": "2023-03-10", "close": 0.81, "volume": 487868.0}, {"date": "2023-03-13", "close": 0.81, "volume": 281288.0}, {"date": "2023-03-14", "close": 0.82, "volume": 612876.0}, {"date": "2023-03-15", "close": 0.82, "volume": 277673.0}, {"date": "2023-03-16", "close": 0.81, "volume": 360898.0}, {"date": "2023-03-17", "close": 0.8099, "volume": 355179.0}, {"date": "2023-03-20", "close": 0.81, "volume": 358584.0}, {"date": "2023-03-21", "close": 0.811, "volume": 390390.0}, {"date": "2023-03-22", "close": 0.9, "volume": 1371568.0}, {"date": "2023-03-23", "close": 1.09, "volume": 3766763.0}, {"date": "2023-03-24", "close": 1.14, "volume": 2100655.0}, {"date": "2023-03-27", "close": 1.19, "volume": 1487348.0}, {"date": "2023-03-28", "close": 1.28, "volume": 1320648.0}, {"date": "2023-03-29", "close": 1.35, "volume": 1780241.0}, {"date": "2023-03-30", "close": 1.34, "volume": 1470850.0}, {"date": "2023-03-31", "close": 1.34, "volume": 1362175.0}, {"date": "2023-04-03", "close": 1.1, "volume": 2381072.0}, {"date": "2023-04-04", "close": 1.2, "volume": 1079923.0}, {"date": "2023-04-05", "close": 1.11, "volume": 664960.0}, {"date": "2023-04-06", "close": 1.16, "volume": 338528.0}, {"date": "2023-04-10", "close": 1.2, "volume": 630840.0}, {"date": "2023-04-11", "close": 1.15, "volume": 586851.0}, {"date": "2023-04-12", "close": 1.07, "volume": 678875.0}, {"date": "2023-04-13", "close": 1.11, "volume": 374806.0}, {"date": "2023-04-14", "close": 1.09, "volume": 387036.0}, {"date": "2023-04-17", "close": 1.05, "volume": 296749.0}, {"date": "2023-04-18", "close": 1.03, "volume": 670010.0}, {"date": "2023-04-19", "close": 1.05, "volume": 243246.0}, {"date": "2023-04-20", "close": 0.9766, "volume": 559690.0}, {"date": "2023-04-21", "close": 0.963, "volume": 429036.0}, {"date": "2023-04-24", "close": 0.9799, "volume": 351740.0}, {"date": "2023-04-25", "close": 0.93, "volume": 418447.0}, {"date": "2023-04-26", "close": 0.9462, "volume": 319473.0}, {"date": "2023-04-27", "close": 0.9708, "volume": 190833.0}, {"date": "2023-04-28", "close": 0.96, "volume": 385746.0}, {"date": "2023-05-01", "close": 1.04, "volume": 418040.0}, {"date": "2023-05-02", "close": 0.9956, "volume": 150585.0}, {"date": "2023-05-03", "close": 0.9555, "volume": 299221.0}, {"date": "2023-05-04", "close": 0.9079, "volume": 413547.0}, {"date": "2023-05-05", "close": 0.9878, "volume": 191148.0}, {"date": "2023-05-08", "close": 0.9661, "volume": 210351.0}, {"date": "2023-05-09", "close": 0.9593, "volume": 125653.0}, {"date": "2023-05-10", "close": 0.96, "volume": 146519.0}, {"date": "2023-05-11", "close": 1.06, "volume": 821021.0}, {"date": "2023-05-12", "close": 1.08, "volume": 611530.0}, {"date": "2023-05-15", "close": 1.0, "volume": 408903.0}, {"date": "2023-05-16", "close": 1.04, "volume": 230432.0}, {"date": "2023-05-17", "close": 1.0, "volume": 319565.0}, {"date": "2023-05-18", "close": 0.9862, "volume": 188413.0}, {"date": "2023-05-19", "close": 0.9707, "volume": 105359.0}, {"date": "2023-05-22", "close": 1.01, "volume": 199024.0}, {"date": "2023-05-23", "close": 1.01, "volume": 175476.0}, {"date": "2023-05-24", "close": 1.0, "volume": 397428.0}, {"date": "2023-05-25", "close": 1.0, "volume": 981913.0}, {"date": "2023-05-26", "close": 1.04, "volume": 813906.0}, {"date": "2023-05-30", "close": 1.12, "volume": 601780.0}, {"date": "2023-05-31", "close": 1.05, "volume": 425973.0}, {"date": "2023-06-01", "close": 1.06, "volume": 219662.0}, {"date": "2023-06-02", "close": 1.09, "volume": 374729.0}, {"date": "2023-06-05", "close": 1.05, "volume": 335453.0}, {"date": "2023-06-06", "close": 1.1, "volume": 526768.0}, {"date": "2023-06-07", "close": 1.05, "volume": 186197.0}, {"date": "2023-06-08", "close": 1.09, "volume": 716871.0}, {"date": "2023-06-09", "close": 1.13, "volume": 598338.0}, {"date": "2023-06-12", "close": 1.2, "volume": 1007927.0}, {"date": "2023-06-13", "close": 1.25, "volume": 662174.0}, {"date": "2023-06-14", "close": 1.3, "volume": 2001552.0}, {"date": "2023-06-15", "close": 1.51, "volume": 3351306.0}, {"date": "2023-06-16", "close": 1.42, "volume": 1529866.0}, {"date": "2023-06-20", "close": 1.48, "volume": 747813.0}, {"date": "2023-06-21", "close": 1.5, "volume": 562989.0}, {"date": "2023-06-22", "close": 1.58, "volume": 786776.0}, {"date": "2023-06-23", "close": 1.69, "volume": 1231835.0}, {"date": "2023-06-26", "close": 1.84, "volume": 2277708.0}, {"date": "2023-06-27", "close": 1.73, "volume": 1363848.0}, {"date": "2023-06-28", "close": 1.75, "volume": 858461.0}, {"date": "2023-06-29", "close": 1.71, "volume": 427184.0}, {"date": "2023-06-30", "close": 1.68, "volume": 611954.0}, {"date": "2023-07-03", "close": 1.7, "volume": 278049.0}, {"date": "2023-07-05", "close": 1.74, "volume": 1452293.0}, {"date": "2023-07-06", "close": 1.72, "volume": 545001.0}, {"date": "2023-07-07", "close": 1.74, "volume": 901896.0}, {"date": "2023-07-10", "close": 1.74, "volume": 616021.0}, {"date": "2023-07-11", "close": 1.74, "volume": 1022874.0}, {"date": "2023-07-12", "close": 1.8, "volume": 1180088.0}, {"date": "2023-07-13", "close": 1.82, "volume": 1714692.0}, {"date": "2023-07-14", "close": 1.62, "volume": 1127768.0}, {"date": "2023-07-17", "close": 1.68, "volume": 552720.0}, {"date": "2023-07-18", "close": 1.66, "volume": 483800.0}, {"date": "2023-07-19", "close": 1.68, "volume": 399010.0}, {"date": "2023-07-20", "close": 1.55, "volume": 794343.0}, {"date": "2023-07-21", "close": 1.61, "volume": 695946.0}, {"date": "2023-07-24", "close": 1.59, "volume": 288182.0}, {"date": "2023-07-25", "close": 1.51, "volume": 481014.0}, {"date": "2023-07-26", "close": 1.52, "volume": 297880.0}, {"date": "2023-07-27", "close": 1.43, "volume": 622439.0}, {"date": "2023-07-28", "close": 1.53, "volume": 1430758.0}, {"date": "2023-07-31", "close": 1.64, "volume": 462147.0}, {"date": "2023-08-01", "close": 1.71, "volume": 486226.0}, {"date": "2023-08-02", "close": 1.64, "volume": 619983.0}, {"date": "2023-08-03", "close": 1.57, "volume": 431886.0}, {"date": "2023-08-04", "close": 1.58, "volume": 293973.0}, {"date": "2023-08-07", "close": 1.59, "volume": 379099.0}, {"date": "2023-08-08", "close": 1.66, "volume": 336508.0}, {"date": "2023-08-09", "close": 1.55, "volume": 343274.0}, {"date": "2023-08-10", "close": 1.55, "volume": 228139.0}, {"date": "2023-08-11", "close": 1.58, "volume": 526944.0}, {"date": "2023-08-14", "close": 1.55, "volume": 118409.0}, {"date": "2023-08-15", "close": 1.51, "volume": 253584.0}, {"date": "2023-08-16", "close": 1.5, "volume": 264477.0}, {"date": "2023-08-17", "close": 1.48, "volume": 436331.0}, {"date": "2023-08-18", "close": 1.47, "volume": 354160.0}, {"date": "2023-08-21", "close": 1.52, "volume": 364606.0}, {"date": "2023-08-22", "close": 1.52, "volume": 297271.0}, {"date": "2023-08-23", "close": 1.5, "volume": 1132673.0}, {"date": "2023-08-24", "close": 1.52, "volume": 1056179.0}, {"date": "2023-08-25", "close": 1.45, "volume": 560769.0}, {"date": "2023-08-28", "close": 1.51, "volume": 1099003.0}, {"date": "2023-08-29", "close": 1.48, "volume": 450217.0}, {"date": "2023-08-30", "close": 1.48, "volume": 629646.0}, {"date": "2023-08-31", "close": 1.45, "volume": 578129.0}, {"date": "2023-09-01", "close": 1.55, "volume": 1295159.0}, {"date": "2023-09-05", "close": 1.66, "volume": 1199262.0}, {"date": "2023-09-06", "close": 1.58, "volume": 413047.0}, {"date": "2023-09-07", "close": 1.52, "volume": 743350.0}, {"date": "2023-09-08", "close": 1.55, "volume": 559942.0}, {"date": "2023-09-11", "close": 1.49, "volume": 665273.0}, {"date": "2023-09-12", "close": 1.5, "volume": 238470.0}, {"date": "2023-09-13", "close": 1.46, "volume": 334487.0}, {"date": "2023-09-14", "close": 1.46, "volume": 399403.0}, {"date": "2023-09-15", "close": 1.43, "volume": 323578.0}, {"date": "2023-09-18", "close": 1.36, "volume": 514026.0}, {"date": "2023-09-19", "close": 1.33, "volume": 816171.0}, {"date": "2023-09-20", "close": 1.3, "volume": 481302.0}, {"date": "2023-09-21", "close": 1.3, "volume": 624463.0}, {"date": "2023-09-22", "close": 1.3, "volume": 418671.0}, {"date": "2023-09-25", "close": 1.28, "volume": 232414.0}, {"date": "2023-09-26", "close": 1.35, "volume": 1457074.0}, {"date": "2023-09-27", "close": 1.38, "volume": 1685453.0}, {"date": "2023-09-28", "close": 1.4, "volume": 730123.0}, {"date": "2023-09-29", "close": 1.33, "volume": 701576.0}, {"date": "2023-10-02", "close": 1.26, "volume": 411330.0}, {"date": "2023-10-03", "close": 1.27, "volume": 329241.0}, {"date": "2023-10-04", "close": 1.265, "volume": 297332.0}, {"date": "2023-10-05", "close": 1.28, "volume": 571954.0}, {"date": "2023-10-06", "close": 1.32, "volume": 245733.0}, {"date": "2023-10-09", "close": 1.27, "volume": 243259.0}, {"date": "2023-10-10", "close": 1.28, "volume": 225945.0}, {"date": "2023-10-11", "close": 1.25, "volume": 275254.0}, {"date": "2023-10-12", "close": 1.22, "volume": 338431.0}, {"date": "2023-10-13", "close": 1.21, "volume": 316979.0}, {"date": "2023-10-16", "close": 1.19, "volume": 462844.0}, {"date": "2023-10-17", "close": 1.19, "volume": 365527.0}, {"date": "2023-10-18", "close": 1.2, "volume": 374188.0}, {"date": "2023-10-19", "close": 1.22, "volume": 260787.0}, {"date": "2023-10-20", "close": 1.2, "volume": 244148.0}, {"date": "2023-10-23", "close": 1.2, "volume": 596869.0}, {"date": "2023-10-24", "close": 1.26, "volume": 404723.0}, {"date": "2023-10-25", "close": 1.25, "volume": 322131.0}, {"date": "2023-10-26", "close": 1.2, "volume": 137286.0}, {"date": "2023-10-27", "close": 1.19, "volume": 200500.0}, {"date": "2023-10-30", "close": 1.2, "volume": 1487386.0}, {"date": "2023-10-31", "close": 1.13, "volume": 643569.0}, {"date": "2023-11-01", "close": 1.12, "volume": 350156.0}, {"date": "2023-11-02", "close": 1.16, "volume": 378202.0}, {"date": "2023-11-03", "close": 1.19, "volume": 532494.0}, {"date": "2023-11-06", "close": 1.3, "volume": 546044.0}, {"date": "2023-11-07", "close": 1.33, "volume": 364747.0}, {"date": "2023-11-08", "close": 1.38, "volume": 353234.0}, {"date": "2023-11-09", "close": 1.41, "volume": 522995.0}, {"date": "2023-11-10", "close": 1.41, "volume": 389044.0}, {"date": "2023-11-13", "close": 1.4, "volume": 229332.0}, {"date": "2023-11-14", "close": 1.4, "volume": 192047.0}, {"date": "2023-11-15", "close": 1.35, "volume": 389860.0}, {"date": "2023-11-16", "close": 1.3, "volume": 231592.0}, {"date": "2023-11-17", "close": 1.32, "volume": 187384.0}, {"date": "2023-11-20", "close": 1.32, "volume": 124324.0}, {"date": "2023-11-21", "close": 1.28, "volume": 262070.0}, {"date": "2023-11-22", "close": 1.3, "volume": 181461.0}, {"date": "2023-11-24", "close": 1.31, "volume": 817894.0}, {"date": "2023-11-27", "close": 1.33, "volume": 363199.0}, {"date": "2023-11-28", "close": 1.33, "volume": 386866.0}, {"date": "2023-11-29", "close": 1.32, "volume": 602299.0}, {"date": "2023-11-30", "close": 1.4, "volume": 395324.0}, {"date": "2023-12-01", "close": 1.37, "volume": 391600.0}, {"date": "2023-12-04", "close": 1.45, "volume": 996562.0}, {"date": "2023-12-05", "close": 1.66, "volume": 1700950.0}, {"date": "2023-12-06", "close": 1.6, "volume": 721143.0}, {"date": "2023-12-07", "close": 1.62, "volume": 563371.0}, {"date": "2023-12-08", "close": 1.74, "volume": 844333.0}, {"date": "2023-12-11", "close": 1.6, "volume": 1188645.0}, {"date": "2023-12-12", "close": 1.75, "volume": 1180313.0}, {"date": "2023-12-13", "close": 1.7, "volume": 988999.0}, {"date": "2023-12-14", "close": 1.69, "volume": 623521.0}, {"date": "2023-12-15", "close": 1.63, "volume": 449322.0}, {"date": "2023-12-18", "close": 1.57, "volume": 503088.0}, {"date": "2023-12-19", "close": 1.55, "volume": 328840.0}, {"date": "2023-12-20", "close": 1.55, "volume": 884544.0}, {"date": "2023-12-21", "close": 1.62, "volume": 575414.0}, {"date": "2023-12-22", "close": 1.58, "volume": 395824.0}, {"date": "2023-12-26", "close": 1.61, "volume": 435579.0}, {"date": "2023-12-27", "close": 1.69, "volume": 910927.0}, {"date": "2023-12-28", "close": 1.75, "volume": 341902.0}, {"date": "2023-12-29", "close": 1.8, "volume": 782878.0}, {"date": "2024-01-02", "close": 1.68, "volume": 898123.0}, {"date": "2024-01-03", "close": 1.67, "volume": 211306.0}, {"date": "2024-01-04", "close": 1.71, "volume": 302290.0}, {"date": "2024-01-05", "close": 1.68, "volume": 159285.0}, {"date": "2024-01-08", "close": 1.71, "volume": 1518130.0}, {"date": "2024-01-09", "close": 1.74, "volume": 368841.0}, {"date": "2024-01-10", "close": 1.72, "volume": 924982.0}, {"date": "2024-01-11", "close": 1.71, "volume": 682447.0}, {"date": "2024-01-12", "close": 1.73, "volume": 598295.0}, {"date": "2024-01-16", "close": 1.63, "volume": 720068.0}, {"date": "2024-01-17", "close": 1.66, "volume": 339361.0}, {"date": "2024-01-18", "close": 1.63, "volume": 535516.0}, {"date": "2024-01-19", "close": 1.6, "volume": 558470.0}, {"date": "2024-01-22", "close": 1.56, "volume": 376195.0}, {"date": "2024-01-23", "close": 1.55, "volume": 548343.0}, {"date": "2024-01-24", "close": 1.55, "volume": 469754.0}, {"date": "2024-01-25", "close": 1.57, "volume": 164012.0}, {"date": "2024-01-26", "close": 1.63, "volume": 247837.0}, {"date": "2024-01-29", "close": 1.68, "volume": 403057.0}, {"date": "2024-01-30", "close": 1.6, "volume": 392379.0}, {"date": "2024-01-31", "close": 1.57, "volume": 187467.0}, {"date": "2024-02-01", "close": 1.57, "volume": 107123.0}, {"date": "2024-02-02", "close": 1.53, "volume": 223710.0}, {"date": "2024-02-05", "close": 1.44, "volume": 369840.0}, {"date": "2024-02-06", "close": 1.49, "volume": 218984.0}, {"date": "2024-02-07", "close": 1.48, "volume": 146453.0}, {"date": "2024-02-08", "close": 1.45, "volume": 244286.0}, {"date": "2024-02-09", "close": 1.475, "volume": 230511.0}, {"date": "2024-02-12", "close": 1.5, "volume": 161691.0}, {"date": "2024-02-13", "close": 1.45, "volume": 253643.0}, {"date": "2024-02-14", "close": 1.47, "volume": 131948.0}, {"date": "2024-02-15", "close": 1.48, "volume": 200835.0}, {"date": "2024-02-16", "close": 1.54, "volume": 220349.0}, {"date": "2024-02-20", "close": 1.48, "volume": 296024.0}, {"date": "2024-02-21", "close": 1.47, "volume": 153206.0}, {"date": "2024-02-22", "close": 1.52, "volume": 200276.0}, {"date": "2024-02-23", "close": 1.54, "volume": 165387.0}, {"date": "2024-02-26", "close": 1.51, "volume": 209077.0}, {"date": "2024-02-27", "close": 1.51, "volume": 208644.0}, {"date": "2024-02-28", "close": 1.53, "volume": 333423.0}, {"date": "2024-02-29", "close": 1.55, "volume": 121994.0}, {"date": "2024-03-01", "close": 1.53, "volume": 388610.0}, {"date": "2024-03-04", "close": 1.49, "volume": 384802.0}, {"date": "2024-03-05", "close": 1.45, "volume": 246461.0}, {"date": "2024-03-06", "close": 1.49, "volume": 332117.0}, {"date": "2024-03-07", "close": 1.62, "volume": 726011.0}, {"date": "2024-03-08", "close": 1.62, "volume": 407909.0}, {"date": "2024-03-11", "close": 1.56, "volume": 262459.0}, {"date": "2024-03-12", "close": 1.61, "volume": 265461.0}, {"date": "2024-03-13", "close": 1.6, "volume": 178461.0}, {"date": "2024-03-14", "close": 1.6, "volume": 331308.0}, {"date": "2024-03-15", "close": 1.62, "volume": 133029.0}, {"date": "2024-03-18", "close": 1.64, "volume": 166769.0}, {"date": "2024-03-19", "close": 1.64, "volume": 204163.0}, {"date": "2024-03-20", "close": 1.67, "volume": 390413.0}, {"date": "2024-03-21", "close": 1.73, "volume": 229096.0}, {"date": "2024-03-22", "close": 1.77, "volume": 412805.0}, {"date": "2024-03-25", "close": 1.59, "volume": 1337163.0}, {"date": "2024-03-26", "close": 1.59, "volume": 282123.0}, {"date": "2024-03-27", "close": 1.52, "volume": 850919.0}, {"date": "2024-03-28", "close": 1.5, "volume": 529844.0}, {"date": "2024-04-01", "close": 1.52, "volume": 234653.0}, {"date": "2024-04-02", "close": 1.47, "volume": 283827.0}, {"date": "2024-04-03", "close": 1.47, "volume": 324842.0}, {"date": "2024-04-04", "close": 1.45, "volume": 414337.0}, {"date": "2024-04-05", "close": 1.42, "volume": 163597.0}, {"date": "2024-04-08", "close": 1.465, "volume": 227169.0}, {"date": "2024-04-09", "close": 1.48, "volume": 240992.0}, {"date": "2024-04-10", "close": 1.43, "volume": 358710.0}, {"date": "2024-04-11", "close": 1.44, "volume": 347555.0}, {"date": "2024-04-12", "close": 1.36, "volume": 747547.0}, {"date": "2024-04-15", "close": 1.325, "volume": 290568.0}, {"date": "2024-04-16", "close": 1.31, "volume": 250241.0}, {"date": "2024-04-17", "close": 1.29, "volume": 224362.0}, {"date": "2024-04-18", "close": 1.34, "volume": 346691.0}, {"date": "2024-04-19", "close": 1.31, "volume": 216668.0}, {"date": "2024-04-22", "close": 1.34, "volume": 118435.0}, {"date": "2024-04-23", "close": 1.34, "volume": 126587.0}, {"date": "2024-04-24", "close": 1.38, "volume": 465076.0}, {"date": "2024-04-25", "close": 1.39, "volume": 195016.0}, {"date": "2024-04-26", "close": 1.4, "volume": 334212.0}, {"date": "2024-04-29", "close": 1.45, "volume": 316171.0}, {"date": "2024-04-30", "close": 1.45, "volume": 226781.0}, {"date": "2024-05-01", "close": 1.42, "volume": 151360.0}, {"date": "2024-05-02", "close": 1.45, "volume": 114387.0}, {"date": "2024-05-03", "close": 1.46, "volume": 188978.0}, {"date": "2024-05-06", "close": 1.53, "volume": 310923.0}, {"date": "2024-05-07", "close": 1.51, "volume": 337920.0}, {"date": "2024-05-08", "close": 1.52, "volume": 295317.0}, {"date": "2024-05-09", "close": 1.57, "volume": 407621.0}, {"date": "2024-05-10", "close": 1.59, "volume": 587774.0}, {"date": "2024-05-13", "close": 1.61, "volume": 223364.0}, {"date": "2024-05-14", "close": 1.62, "volume": 413934.0}, {"date": "2024-05-15", "close": 1.63, "volume": 123092.0}, {"date": "2024-05-16", "close": 1.62, "volume": 227218.0}, {"date": "2024-05-17", "close": 1.68, "volume": 271661.0}, {"date": "2024-05-20", "close": 1.68, "volume": 255473.0}, {"date": "2024-05-21", "close": 1.7, "volume": 257510.0}, {"date": "2024-05-22", "close": 1.7, "volume": 471594.0}, {"date": "2024-05-23", "close": 1.67, "volume": 691100.0}, {"date": "2024-05-24", "close": 1.68, "volume": 646303.0}, {"date": "2024-05-28", "close": 1.7, "volume": 337321.0}, {"date": "2024-05-29", "close": 1.73, "volume": 641648.0}, {"date": "2024-05-30", "close": 1.86, "volume": 1231700.0}, {"date": "2024-05-31", "close": 2.01, "volume": 1350807.0}, {"date": "2024-06-03", "close": 2.22, "volume": 1206354.0}, {"date": "2024-06-04", "close": 2.06, "volume": 677150.0}, {"date": "2024-06-05", "close": 2.11, "volume": 504466.0}, {"date": "2024-06-06", "close": 2.19, "volume": 387446.0}, {"date": "2024-06-07", "close": 2.1, "volume": 211590.0}, {"date": "2024-06-10", "close": 2.15, "volume": 417373.0}, {"date": "2024-06-11", "close": 2.1, "volume": 431389.0}, {"date": "2024-06-12", "close": 2.24, "volume": 761576.0}, {"date": "2024-06-13", "close": 1.96, "volume": 1276794.0}, {"date": "2024-06-14", "close": 1.93, "volume": 556028.0}, {"date": "2024-06-17", "close": 1.79, "volume": 456143.0}, {"date": "2024-06-18", "close": 1.91, "volume": 404211.0}, {"date": "2024-06-20", "close": 1.94, "volume": 516644.0}, {"date": "2024-06-21", "close": 1.96, "volume": 286575.0}, {"date": "2024-06-24", "close": 1.97, "volume": 301492.0}, {"date": "2024-06-25", "close": 1.99, "volume": 351991.0}, {"date": "2024-06-26", "close": 2.06, "volume": 416957.0}, {"date": "2024-06-27", "close": 2.09, "volume": 237108.0}, {"date": "2024-06-28", "close": 2.21, "volume": 796951.0}, {"date": "2024-07-01", "close": 2.31, "volume": 947808.0}, {"date": "2024-07-02", "close": 2.42, "volume": 1195238.0}, {"date": "2024-07-03", "close": 2.74, "volume": 2160556.0}, {"date": "2024-07-05", "close": 2.78, "volume": 1156570.0}, {"date": "2024-07-08", "close": 3.09, "volume": 3048464.0}, {"date": "2024-07-09", "close": 3.01, "volume": 1095666.0}, {"date": "2024-07-10", "close": 2.96, "volume": 644296.0}, {"date": "2024-07-11", "close": 2.94, "volume": 525609.0}, {"date": "2024-07-12", "close": 3.24, "volume": 1626001.0}, {"date": "2024-07-15", "close": 3.37, "volume": 2314385.0}, {"date": "2024-07-16", "close": 3.47, "volume": 1213438.0}, {"date": "2024-07-17", "close": 3.26, "volume": 1351696.0}, {"date": "2024-07-18", "close": 3.21, "volume": 1170782.0}, {"date": "2024-07-19", "close": 3.27, "volume": 653073.0}, {"date": "2024-07-22", "close": 3.27, "volume": 514299.0}, {"date": "2024-07-23", "close": 3.46, "volume": 812122.0}, {"date": "2024-07-24", "close": 3.21, "volume": 762095.0}, {"date": "2024-07-25", "close": 3.19, "volume": 743005.0}, {"date": "2024-07-26", "close": 3.17, "volume": 412526.0}, {"date": "2024-07-29", "close": 3.13, "volume": 603198.0}, {"date": "2024-07-30", "close": 3.15, "volume": 342566.0}, {"date": "2024-07-31", "close": 3.1, "volume": 341725.0}, {"date": "2024-08-01", "close": 3.03, "volume": 585794.0}, {"date": "2024-08-02", "close": 2.86, "volume": 1025759.0}, {"date": "2024-08-05", "close": 2.77, "volume": 1144379.0}, {"date": "2024-08-06", "close": 2.67, "volume": 657854.0}, {"date": "2024-08-07", "close": 2.53, "volume": 788680.0}, {"date": "2024-08-08", "close": 2.84, "volume": 531127.0}, {"date": "2024-08-09", "close": 2.8, "volume": 242089.0}, {"date": "2024-08-12", "close": 2.77, "volume": 221671.0}, {"date": "2024-08-13", "close": 2.85, "volume": 220972.0}, {"date": "2024-08-14", "close": 2.8, "volume": 485952.0}, {"date": "2024-08-15", "close": 2.94, "volume": 394207.0}, {"date": "2024-08-16", "close": 3.08, "volume": 605187.0}, {"date": "2024-08-19", "close": 3.1, "volume": 364740.0}, {"date": "2024-08-20", "close": 2.95, "volume": 244169.0}, {"date": "2024-08-21", "close": 3.11, "volume": 329021.0}, {"date": "2024-08-22", "close": 2.95, "volume": 640517.0}, {"date": "2024-08-23", "close": 2.85, "volume": 1048806.0}, {"date": "2024-08-26", "close": 2.75, "volume": 466333.0}, {"date": "2024-08-27", "close": 2.705, "volume": 652531.0}, {"date": "2024-08-28", "close": 2.68, "volume": 362308.0}, {"date": "2024-08-29", "close": 2.7, "volume": 243197.0}, {"date": "2024-08-30", "close": 2.73, "volume": 402527.0}, {"date": "2024-09-03", "close": 2.63, "volume": 504982.0}, {"date": "2024-09-04", "close": 2.76, "volume": 794667.0}, {"date": "2024-09-05", "close": 2.71, "volume": 355445.0}, {"date": "2024-09-06", "close": 2.68, "volume": 365818.0}, {"date": "2024-09-09", "close": 2.7, "volume": 279451.0}, {"date": "2024-09-10", "close": 2.59, "volume": 508841.0}, {"date": "2024-09-11", "close": 2.4, "volume": 1533447.0}, {"date": "2024-09-12", "close": 2.33, "volume": 609590.0}, {"date": "2024-09-13", "close": 2.4, "volume": 449743.0}, {"date": "2024-09-16", "close": 2.2, "volume": 1141782.0}, {"date": "2024-09-17", "close": 2.33, "volume": 654453.0}, {"date": "2024-09-18", "close": 2.33, "volume": 462652.0}, {"date": "2024-09-19", "close": 2.35, "volume": 660297.0}, {"date": "2024-09-20", "close": 2.33, "volume": 483291.0}, {"date": "2024-09-23", "close": 2.24, "volume": 418584.0}, {"date": "2024-09-24", "close": 2.22, "volume": 522417.0}, {"date": "2024-09-25", "close": 2.2, "volume": 612376.0}, {"date": "2024-09-26", "close": 2.22, "volume": 487682.0}, {"date": "2024-09-27", "close": 2.27, "volume": 481629.0}, {"date": "2024-09-30", "close": 2.26, "volume": 281889.0}, {"date": "2024-10-01", "close": 2.26, "volume": 651858.0}, {"date": "2024-10-02", "close": 2.34, "volume": 349601.0}, {"date": "2024-10-03", "close": 2.32, "volume": 506502.0}, {"date": "2024-10-04", "close": 2.41, "volume": 225379.0}, {"date": "2024-10-07", "close": 2.38, "volume": 469851.0}, {"date": "2024-10-08", "close": 2.32, "volume": 298907.0}, {"date": "2024-10-09", "close": 2.27, "volume": 400865.0}, {"date": "2024-10-10", "close": 2.25, "volume": 344269.0}, {"date": "2024-10-11", "close": 2.24, "volume": 255205.0}, {"date": "2024-10-14", "close": 2.15, "volume": 293614.0}, {"date": "2024-10-15", "close": 2.19, "volume": 454666.0}, {"date": "2024-10-16", "close": 2.19, "volume": 276508.0}, {"date": "2024-10-17", "close": 2.2, "volume": 655554.0}, {"date": "2024-10-18", "close": 3.51, "volume": 43863350.0}, {"date": "2024-10-21", "close": 3.55, "volume": 5829644.0}, {"date": "2024-10-22", "close": 3.43, "volume": 2794345.0}, {"date": "2024-10-23", "close": 3.37, "volume": 4705883.0}, {"date": "2024-10-24", "close": 3.16, "volume": 3469578.0}, {"date": "2024-10-25", "close": 3.37, "volume": 4993817.0}, {"date": "2024-10-28", "close": 3.37, "volume": 5147600.0}, {"date": "2024-10-29", "close": 3.44, "volume": 3825748.0}, {"date": "2024-10-30", "close": 3.37, "volume": 809982.0}, {"date": "2024-10-31", "close": 3.19, "volume": 1261956.0}, {"date": "2024-11-01", "close": 3.2, "volume": 1619670.0}, {"date": "2024-11-04", "close": 3.23, "volume": 1620005.0}, {"date": "2024-11-05", "close": 3.33, "volume": 1140908.0}, {"date": "2024-11-06", "close": 3.15, "volume": 1005082.0}, {"date": "2024-11-07", "close": 3.18, "volume": 677353.0}, {"date": "2024-11-08", "close": 3.11, "volume": 670367.0}, {"date": "2024-11-11", "close": 3.08, "volume": 560159.0}, {"date": "2024-11-12", "close": 3.07, "volume": 737651.0}, {"date": "2024-11-13", "close": 3.0, "volume": 1031582.0}, {"date": "2024-11-14", "close": 2.93, "volume": 720403.0}, {"date": "2024-11-15", "close": 2.92, "volume": 340154.0}, {"date": "2024-11-18", "close": 2.89, "volume": 553229.0}, {"date": "2024-11-19", "close": 2.85, "volume": 782694.0}, {"date": "2024-11-20", "close": 2.8, "volume": 368998.0}, {"date": "2024-11-21", "close": 2.79, "volume": 830151.0}, {"date": "2024-11-22", "close": 2.81, "volume": 319890.0}, {"date": "2024-11-25", "close": 2.87, "volume": 419167.0}, {"date": "2024-11-26", "close": 2.94, "volume": 515400.0}, {"date": "2024-11-27", "close": 2.89, "volume": 433130.0}, {"date": "2024-11-29", "close": 2.97, "volume": 414200.0}, {"date": "2024-12-02", "close": 2.98, "volume": 510375.0}, {"date": "2024-12-03", "close": 2.96, "volume": 1034882.0}, {"date": "2024-12-04", "close": 3.03, "volume": 779754.0}, {"date": "2024-12-05", "close": 3.17, "volume": 609526.0}, {"date": "2024-12-06", "close": 3.2, "volume": 665866.0}, {"date": "2024-12-09", "close": 3.27, "volume": 845094.0}, {"date": "2024-12-10", "close": 3.01, "volume": 1539173.0}, {"date": "2024-12-11", "close": 3.01, "volume": 625729.0}, {"date": "2024-12-12", "close": 3.12, "volume": 362777.0}, {"date": "2024-12-13", "close": 3.19, "volume": 499014.0}, {"date": "2024-12-16", "close": 3.36, "volume": 770505.0}, {"date": "2024-12-17", "close": 3.38, "volume": 740755.0}, {"date": "2024-12-18", "close": 3.35, "volume": 1123452.0}, {"date": "2024-12-19", "close": 3.28, "volume": 680126.0}, {"date": "2024-12-20", "close": 3.28, "volume": 1059725.0}, {"date": "2024-12-23", "close": 3.39, "volume": 648241.0}, {"date": "2024-12-24", "close": 3.36, "volume": 425562.0}, {"date": "2024-12-26", "close": 3.41, "volume": 297896.0}, {"date": "2024-12-27", "close": 3.26, "volume": 237839.0}, {"date": "2024-12-30", "close": 3.16, "volume": 515309.0}, {"date": "2024-12-31", "close": 3.03, "volume": 603548.0}, {"date": "2025-01-02", "close": 3.16, "volume": 332880.0}, {"date": "2025-01-03", "close": 3.23, "volume": 284979.0}, {"date": "2025-01-06", "close": 3.18, "volume": 602407.0}, {"date": "2025-01-07", "close": 3.19, "volume": 276871.0}, {"date": "2025-01-08", "close": 3.14, "volume": 362592.0}, {"date": "2025-01-10", "close": 3.07, "volume": 567865.0}, {"date": "2025-01-13", "close": 3.02, "volume": 663405.0}, {"date": "2025-01-14", "close": 3.01, "volume": 950061.0}, {"date": "2025-01-15", "close": 3.11, "volume": 236300.0}, {"date": "2025-01-16", "close": 3.07, "volume": 792808.0}, {"date": "2025-01-17", "close": 3.14, "volume": 683440.0}, {"date": "2025-01-21", "close": 3.21, "volume": 453928.0}, {"date": "2025-01-22", "close": 3.16, "volume": 484360.0}, {"date": "2025-01-23", "close": 3.06, "volume": 268379.0}, {"date": "2025-01-24", "close": 3.12, "volume": 247909.0}, {"date": "2025-01-27", "close": 3.06, "volume": 486886.0}, {"date": "2025-01-28", "close": 3.14, "volume": 263067.0}, {"date": "2025-01-29", "close": 3.18, "volume": 460556.0}, {"date": "2025-01-30", "close": 3.3, "volume": 556318.0}, {"date": "2025-01-31", "close": 3.29, "volume": 1250193.0}, {"date": "2025-02-03", "close": 3.37, "volume": 534272.0}, {"date": "2025-02-04", "close": 3.47, "volume": 403076.0}, {"date": "2025-02-05", "close": 3.53, "volume": 687772.0}, {"date": "2025-02-06", "close": 3.67, "volume": 585999.0}, {"date": "2025-02-07", "close": 3.63, "volume": 482751.0}, {"date": "2025-02-10", "close": 3.58, "volume": 518003.0}, {"date": "2025-02-11", "close": 3.56, "volume": 388886.0}, {"date": "2025-02-12", "close": 3.66, "volume": 518848.0}, {"date": "2025-02-13", "close": 3.64, "volume": 242566.0}, {"date": "2025-02-14", "close": 3.68, "volume": 705648.0}, {"date": "2025-02-18", "close": 3.63, "volume": 408951.0}, {"date": "2025-02-19", "close": 3.47, "volume": 621352.0}, {"date": "2025-02-20", "close": 3.55, "volume": 540657.0}, {"date": "2025-02-21", "close": 3.45, "volume": 471424.0}, {"date": "2025-02-24", "close": 3.45, "volume": 643247.0}, {"date": "2025-02-25", "close": 3.4, "volume": 638651.0}, {"date": "2025-02-26", "close": 3.45, "volume": 524168.0}, {"date": "2025-02-27", "close": 3.27, "volume": 399698.0}, {"date": "2025-02-28", "close": 3.32, "volume": 321472.0}, {"date": "2025-03-03", "close": 3.2, "volume": 1289570.0}, {"date": "2025-03-04", "close": 3.2, "volume": 1132261.0}, {"date": "2025-03-05", "close": 3.24, "volume": 606914.0}, {"date": "2025-03-06", "close": 3.17, "volume": 867156.0}, {"date": "2025-03-07", "close": 3.17, "volume": 734426.0}, {"date": "2025-03-10", "close": 3.09, "volume": 352251.0}, {"date": "2025-03-11", "close": 3.095, "volume": 842854.0}, {"date": "2025-03-12", "close": 3.27, "volume": 187521.0}, {"date": "2025-03-13", "close": 3.17, "volume": 260526.0}, {"date": "2025-03-14", "close": 3.23, "volume": 208456.0}, {"date": "2025-03-17", "close": 3.26, "volume": 152658.0}, {"date": "2025-03-18", "close": 3.17, "volume": 307788.0}, {"date": "2025-03-19", "close": 3.02, "volume": 598066.0}, {"date": "2025-03-20", "close": 3.02, "volume": 179167.0}, {"date": "2025-03-21", "close": 2.8, "volume": 4033013.0}, {"date": "2025-03-24", "close": 3.04, "volume": 2725357.0}, {"date": "2025-03-25", "close": 3.06, "volume": 326303.0}, {"date": "2025-03-26", "close": 2.95, "volume": 271363.0}, {"date": "2025-03-27", "close": 2.93, "volume": 186819.0}, {"date": "2025-03-28", "close": 2.89, "volume": 322021.0}, {"date": "2025-03-31", "close": 2.85, "volume": 554987.0}, {"date": "2025-04-01", "close": 2.83, "volume": 559554.0}, {"date": "2025-04-02", "close": 2.85, "volume": 242246.0}, {"date": "2025-04-03", "close": 2.75, "volume": 328260.0}, {"date": "2025-04-04", "close": 2.58, "volume": 820928.0}, {"date": "2025-04-07", "close": 2.56, "volume": 571471.0}, {"date": "2025-04-08", "close": 2.57, "volume": 692199.0}, {"date": "2025-04-09", "close": 2.69, "volume": 1086239.0}, {"date": "2025-04-10", "close": 2.6, "volume": 278934.0}, {"date": "2025-04-11", "close": 2.64, "volume": 134323.0}, {"date": "2025-04-14", "close": 2.68, "volume": 215442.0}, {"date": "2025-04-15", "close": 2.8, "volume": 248308.0}, {"date": "2025-04-16", "close": 2.81, "volume": 312836.0}, {"date": "2025-04-17", "close": 2.89, "volume": 282070.0}, {"date": "2025-04-21", "close": 2.78, "volume": 624348.0}, {"date": "2025-04-22", "close": 2.82, "volume": 306977.0}, {"date": "2025-04-23", "close": 2.87, "volume": 179049.0}, {"date": "2025-04-24", "close": 2.82, "volume": 615982.0}, {"date": "2025-04-25", "close": 2.8, "volume": 390610.0}, {"date": "2025-04-28", "close": 2.69, "volume": 514752.0}, {"date": "2025-04-29", "close": 2.56, "volume": 1089764.0}, {"date": "2025-04-30", "close": 2.56, "volume": 559600.0}, {"date": "2025-05-01", "close": 2.57, "volume": 809176.0}, {"date": "2025-05-02", "close": 2.57, "volume": 548372.0}, {"date": "2025-05-05", "close": 2.58, "volume": 659062.0}, {"date": "2025-05-06", "close": 2.48, "volume": 361193.0}, {"date": "2025-05-07", "close": 2.49, "volume": 361273.0}, {"date": "2025-05-08", "close": 2.57, "volume": 219457.0}, {"date": "2025-05-09", "close": 2.61, "volume": 978715.0}, {"date": "2025-05-12", "close": 2.77, "volume": 655452.0}, {"date": "2025-05-13", "close": 2.78, "volume": 183681.0}, {"date": "2025-05-14", "close": 2.8, "volume": 300550.0}, {"date": "2025-05-15", "close": 2.7, "volume": 138278.0}, {"date": "2025-05-16", "close": 2.68, "volume": 127798.0}, {"date": "2025-05-19", "close": 2.69, "volume": 123280.0}, {"date": "2025-05-20", "close": 2.75, "volume": 201640.0}, {"date": "2025-05-21", "close": 2.8, "volume": 200129.0}, {"date": "2025-05-22", "close": 2.83, "volume": 204408.0}, {"date": "2025-05-23", "close": 2.83, "volume": 175012.0}, {"date": "2025-05-27", "close": 2.66, "volume": 676109.0}, {"date": "2025-05-28", "close": 2.65, "volume": 343266.0}, {"date": "2025-05-29", "close": 2.65, "volume": 324441.0}, {"date": "2025-05-30", "close": 2.66, "volume": 193265.0}, {"date": "2025-06-02", "close": 2.63, "volume": 980724.0}, {"date": "2025-06-03", "close": 2.58, "volume": 567275.0}, {"date": "2025-06-04", "close": 2.59, "volume": 527664.0}, {"date": "2025-06-05", "close": 2.63, "volume": 442074.0}, {"date": "2025-06-06", "close": 2.66, "volume": 233571.0}, {"date": "2025-06-09", "close": 2.71, "volume": 278216.0}, {"date": "2025-06-10", "close": 2.76, "volume": 199600.0}, {"date": "2025-06-11", "close": 2.69, "volume": 405094.0}, {"date": "2025-06-12", "close": 2.83, "volume": 499982.0}, {"date": "2025-06-13", "close": 2.85, "volume": 462379.0}, {"date": "2025-06-16", "close": 2.9, "volume": 454369.0}, {"date": "2025-06-17", "close": 2.94, "volume": 194624.0}, {"date": "2025-06-18", "close": 2.94, "volume": 129827.0}, {"date": "2025-06-20", "close": 2.88, "volume": 191591.0}, {"date": "2025-06-23", "close": 2.8, "volume": 204124.0}, {"date": "2025-06-24", "close": 2.89, "volume": 147493.0}, {"date": "2025-06-25", "close": 2.75, "volume": 185989.0}, {"date": "2025-06-26", "close": 2.69, "volume": 178060.0}, {"date": "2025-06-27", "close": 2.69, "volume": 136716.0}, {"date": "2025-06-30", "close": 2.7, "volume": 390857.0}, {"date": "2025-07-01", "close": 2.79, "volume": 307998.0}, {"date": "2025-07-02", "close": 2.74, "volume": 193837.0}, {"date": "2025-07-03", "close": 2.8, "volume": 197773.0}, {"date": "2025-07-07", "close": 2.8, "volume": 363702.0}, {"date": "2025-07-08", "close": 2.82, "volume": 461901.0}, {"date": "2025-07-09", "close": 2.82, "volume": 296671.0}, {"date": "2025-07-10", "close": 2.79, "volume": 2481763.0}, {"date": "2025-07-11", "close": 2.81, "volume": 422366.0}, {"date": "2025-07-14", "close": 2.72, "volume": 602429.0}, {"date": "2025-07-15", "close": 2.65, "volume": 329371.0}, {"date": "2025-07-16", "close": 2.62, "volume": 1145554.0}, {"date": "2025-07-17", "close": 2.61, "volume": 192933.0}, {"date": "2025-07-18", "close": 2.6, "volume": 232922.0}, {"date": "2025-07-21", "close": 2.6, "volume": 439889.0}, {"date": "2025-07-22", "close": 2.53, "volume": 323929.0}, {"date": "2025-07-23", "close": 2.55, "volume": 1076026.0}, {"date": "2025-07-24", "close": 2.52, "volume": 791757.0}, {"date": "2025-07-25", "close": 2.51, "volume": 710519.0}, {"date": "2025-07-28", "close": 2.49, "volume": 1121056.0}, {"date": "2025-07-29", "close": 2.51, "volume": 615441.0}, {"date": "2025-07-30", "close": 2.51, "volume": 1152955.0}, {"date": "2025-07-31", "close": 2.69, "volume": 926777.0}, {"date": "2025-08-01", "close": 2.62, "volume": 1227204.0}, {"date": "2025-08-04", "close": 2.81, "volume": 1032730.0}, {"date": "2025-08-05", "close": 2.74, "volume": 298125.0}, {"date": "2025-08-06", "close": 2.79, "volume": 171187.0}, {"date": "2025-08-07", "close": 2.78, "volume": 152163.0}, {"date": "2025-08-08", "close": 2.84, "volume": 550549.0}, {"date": "2025-08-11", "close": 2.87, "volume": 234092.0}, {"date": "2025-08-12", "close": 3.05, "volume": 743213.0}, {"date": "2025-08-13", "close": 3.0, "volume": 268169.0}, {"date": "2025-08-14", "close": 3.0, "volume": 276214.0}, {"date": "2025-08-15", "close": 2.96, "volume": 144680.0}, {"date": "2025-08-18", "close": 2.99, "volume": 292567.0}, {"date": "2025-08-19", "close": 2.75, "volume": 426916.0}, {"date": "2025-08-20", "close": 2.81, "volume": 246794.0}, {"date": "2025-08-21", "close": 2.86, "volume": 72347.0}, {"date": "2025-08-22", "close": 2.92, "volume": 173925.0}, {"date": "2025-08-25", "close": 2.79, "volume": 137231.0}, {"date": "2025-08-26", "close": 2.85, "volume": 248124.0}, {"date": "2025-08-27", "close": 2.83, "volume": 226818.0}, {"date": "2025-08-28", "close": 2.81, "volume": 99741.0}, {"date": "2025-08-29", "close": 2.76, "volume": 125310.0}, {"date": "2025-09-02", "close": 2.69, "volume": 218765.0}, {"date": "2025-09-03", "close": 2.71, "volume": 105501.0}, {"date": "2025-09-04", "close": 2.81, "volume": 235386.0}, {"date": "2025-09-05", "close": 2.81, "volume": 154392.0}, {"date": "2025-09-08", "close": 2.86, "volume": 167109.0}, {"date": "2025-09-09", "close": 2.82, "volume": 125083.0}, {"date": "2025-09-10", "close": 2.81, "volume": 136364.0}, {"date": "2025-09-11", "close": 2.85, "volume": 66082.0}, {"date": "2025-09-12", "close": 2.87, "volume": 123220.0}, {"date": "2025-09-15", "close": 2.9, "volume": 213909.0}, {"date": "2025-09-16", "close": 2.86, "volume": 230847.0}, {"date": "2025-09-17", "close": 2.88, "volume": 222226.0}, {"date": "2025-09-18", "close": 2.85, "volume": 165457.0}, {"date": "2025-09-19", "close": 2.93, "volume": 162769.0}, {"date": "2025-09-22", "close": 2.83, "volume": 233808.0}, {"date": "2025-09-23", "close": 2.84, "volume": 273530.0}, {"date": "2025-09-24", "close": 2.87, "volume": 269811.0}, {"date": "2025-09-25", "close": 2.84, "volume": 133132.0}, {"date": "2025-09-26", "close": 2.81, "volume": 143277.0}, {"date": "2025-09-29", "close": 2.79, "volume": 143394.0}, {"date": "2025-09-30", "close": 2.69, "volume": 240594.0}, {"date": "2025-10-01", "close": 2.72, "volume": 130893.0}, {"date": "2025-10-02", "close": 2.73, "volume": 184904.0}, {"date": "2025-10-03", "close": 2.74, "volume": 143724.0}, {"date": "2025-10-06", "close": 2.72, "volume": 218637.0}, {"date": "2025-10-07", "close": 2.71, "volume": 146021.0}, {"date": "2025-10-08", "close": 2.68, "volume": 226131.0}, {"date": "2025-10-09", "close": 2.69, "volume": 206646.0}, {"date": "2025-10-10", "close": 2.52, "volume": 316860.0}, {"date": "2025-10-13", "close": 2.56, "volume": 199664.0}, {"date": "2025-10-14", "close": 2.63, "volume": 304679.0}, {"date": "2025-10-15", "close": 2.65, "volume": 351286.0}, {"date": "2025-10-16", "close": 2.65, "volume": 236336.0}, {"date": "2025-10-17", "close": 2.65, "volume": 171846.0}, {"date": "2025-10-20", "close": 2.67, "volume": 196412.0}, {"date": "2025-10-21", "close": 2.66, "volume": 181975.0}, {"date": "2025-10-22", "close": 2.61, "volume": 80916.0}, {"date": "2025-10-23", "close": 2.62, "volume": 79469.0}, {"date": "2025-10-24", "close": 2.58, "volume": 397390.0}, {"date": "2025-10-27", "close": 2.65, "volume": 107096.0}, {"date": "2025-10-28", "close": 2.69, "volume": 250066.0}, {"date": "2025-10-29", "close": 2.66, "volume": 451720.0}, {"date": "2025-10-30", "close": 2.6, "volume": 145195.0}, {"date": "2025-10-31", "close": 2.55, "volume": 323942.0}, {"date": "2025-11-03", "close": 2.51, "volume": 238517.0}, {"date": "2025-11-04", "close": 2.36, "volume": 975720.0}, {"date": "2025-11-05", "close": 2.37, "volume": 379359.0}, {"date": "2025-11-06", "close": 2.31, "volume": 487900.0}, {"date": "2025-11-07", "close": 2.31, "volume": 188756.0}, {"date": "2025-11-10", "close": 2.33, "volume": 160515.0}, {"date": "2025-11-11", "close": 2.33, "volume": 114341.0}, {"date": "2025-11-12", "close": 2.34, "volume": 88742.0}, {"date": "2025-11-13", "close": 2.32, "volume": 199396.0}, {"date": "2025-11-14", "close": 2.3, "volume": 189407.0}, {"date": "2025-11-17", "close": 2.31, "volume": 158288.0}, {"date": "2025-11-18", "close": 2.18, "volume": 601874.0}, {"date": "2025-11-19", "close": 2.24, "volume": 252440.0}, {"date": "2025-11-20", "close": 2.25, "volume": 351975.0}, {"date": "2025-11-21", "close": 2.255, "volume": 270420.0}, {"date": "2025-11-24", "close": 2.25, "volume": 195728.0}, {"date": "2025-11-25", "close": 2.31, "volume": 226607.0}, {"date": "2025-11-26", "close": 2.33, "volume": 98155.0}, {"date": "2025-11-28", "close": 2.35, "volume": 127516.0}, {"date": "2025-12-01", "close": 2.36, "volume": 343359.0}, {"date": "2025-12-02", "close": 2.36, "volume": 136065.0}, {"date": "2025-12-03", "close": 2.37, "volume": 259809.0}, {"date": "2025-12-04", "close": 2.385, "volume": 209914.0}, {"date": "2025-12-05", "close": 2.43, "volume": 343403.0}, {"date": "2025-12-08", "close": 2.31, "volume": 183522.0}, {"date": "2025-12-09", "close": 2.36, "volume": 249505.0}, {"date": "2025-12-10", "close": 2.39, "volume": 166171.0}, {"date": "2025-12-11", "close": 2.37, "volume": 63621.0}, {"date": "2025-12-12", "close": 2.37, "volume": 134834.0}, {"date": "2025-12-15", "close": 2.38, "volume": 104804.0}, {"date": "2025-12-16", "close": 2.41, "volume": 156878.0}, {"date": "2025-12-17", "close": 2.39, "volume": 242452.0}, {"date": "2025-12-18", "close": 2.4, "volume": 235222.0}, {"date": "2025-12-19", "close": 3.29, "volume": 4063482.0}, {"date": "2025-12-22", "close": 2.475, "volume": 1378314.0}, {"date": "2025-12-23", "close": 2.45, "volume": 569393.0}, {"date": "2025-12-24", "close": 2.56, "volume": 289076.0}, {"date": "2025-12-26", "close": 2.52, "volume": 217761.0}, {"date": "2025-12-29", "close": 2.49, "volume": 146010.0}, {"date": "2025-12-30", "close": 2.49, "volume": 205917.0}, {"date": "2025-12-31", "close": 2.48, "volume": 170982.0}, {"date": "2026-01-02", "close": 2.56, "volume": 192326.0}, {"date": "2026-01-05", "close": 2.63, "volume": 333085.0}, {"date": "2026-01-06", "close": 2.7, "volume": 280122.0}, {"date": "2026-01-07", "close": 2.65, "volume": 374588.0}, {"date": "2026-01-08", "close": 2.67, "volume": 258557.0}, {"date": "2026-01-09", "close": 2.73, "volume": 162365.0}, {"date": "2026-01-12", "close": 2.84, "volume": 203215.0}, {"date": "2026-01-13", "close": 2.77, "volume": 127902.0}, {"date": "2026-01-14", "close": 2.79, "volume": 165462.0}, {"date": "2026-01-15", "close": 2.78, "volume": 112696.0}, {"date": "2026-01-16", "close": 2.78, "volume": 146199.0}, {"date": "2026-01-20", "close": 2.78, "volume": 501199.0}, {"date": "2026-01-21", "close": 2.79, "volume": 264967.0}, {"date": "2026-01-22", "close": 2.8, "volume": 319234.0}, {"date": "2026-01-23", "close": 2.8, "volume": 111348.0}, {"date": "2026-01-26", "close": 2.83, "volume": 138612.0}, {"date": "2026-01-27", "close": 2.91, "volume": 476401.0}, {"date": "2026-01-28", "close": 2.85, "volume": 91835.0}, {"date": "2026-01-29", "close": 2.78, "volume": 582655.0}, {"date": "2026-01-30", "close": 2.79, "volume": 625773.0}, {"date": "2026-02-02", "close": 2.74, "volume": 1054940.0}, {"date": "2026-02-03", "close": 2.68, "volume": 313652.0}, {"date": "2026-02-04", "close": 2.65, "volume": 743431.0}, {"date": "2026-02-05", "close": 2.605, "volume": 224809.0}, {"date": "2026-02-06", "close": 2.68, "volume": 156284.0}, {"date": "2026-02-09", "close": 2.76, "volume": 185718.0}, {"date": "2026-02-10", "close": 2.72, "volume": 417115.0}, {"date": "2026-02-11", "close": 2.66, "volume": 284762.0}, {"date": "2026-02-12", "close": 2.62, "volume": 240654.0}, {"date": "2026-02-13", "close": 2.63, "volume": 156561.0}, {"date": "2026-02-17", "close": 2.62, "volume": 126695.0}, {"date": "2026-02-18", "close": 2.63, "volume": 54527.0}, {"date": "2026-02-19", "close": 2.69, "volume": 263923.0}, {"date": "2026-02-20", "close": 2.71, "volume": 116553.0}, {"date": "2026-02-23", "close": 2.66, "volume": 124637.0}, {"date": "2026-02-24", "close": 2.75, "volume": 278248.0}, {"date": "2026-02-25", "close": 2.75, "volume": 157780.0}, {"date": "2026-02-26", "close": 2.75, "volume": 246990.0}, {"date": "2026-02-27", "close": 2.65, "volume": 560406.0}, {"date": "2026-03-02", "close": 2.62, "volume": 389757.0}, {"date": "2026-03-03", "close": 2.66, "volume": 287304.0}, {"date": "2026-03-04", "close": 2.77, "volume": 116127.0}, {"date": "2026-03-05", "close": 2.89, "volume": 645283.0}, {"date": "2026-03-06", "close": 2.86, "volume": 114837.0}, {"date": "2026-03-09", "close": 2.91, "volume": 439574.0}, {"date": "2026-03-10", "close": 2.92, "volume": 246814.0}, {"date": "2026-03-11", "close": 2.83, "volume": 81279.0}, {"date": "2026-03-12", "close": 2.84, "volume": 519066.0}, {"date": "2026-03-13", "close": 2.89, "volume": 110435.0}, {"date": "2026-03-16", "close": 2.88, "volume": 116096.0}, {"date": "2026-03-17", "close": 2.78, "volume": 133276.0}, {"date": "2026-03-18", "close": 2.75, "volume": 164500.0}, {"date": "2026-03-19", "close": 2.65, "volume": 126909.0}, {"date": "2026-03-20", "close": 2.62, "volume": 46371.0}, {"date": "2026-03-23", "close": 2.64, "volume": 551155.0}, {"date": "2026-03-24", "close": 2.67, "volume": 226243.0}, {"date": "2026-03-25", "close": 2.68, "volume": 75882.0}, {"date": "2026-03-26", "close": 2.63, "volume": 129951.0}, {"date": "2026-03-27", "close": 2.61, "volume": 209577.0}, {"date": "2026-03-30", "close": 2.61, "volume": 366963.0}, {"date": "2026-03-31", "close": 2.62, "volume": 340946.0}, {"date": "2026-04-01", "close": 2.69, "volume": 167685.0}, {"date": "2026-04-02", "close": 2.7, "volume": 171493.0}, {"date": "2026-04-06", "close": 2.65, "volume": 98444.0}, {"date": "2026-04-07", "close": 2.65, "volume": 178834.0}, {"date": "2026-04-08", "close": 2.68, "volume": 349660.0}, {"date": "2026-04-09", "close": 2.7, "volume": 169516.0}, {"date": "2026-04-10", "close": 2.71, "volume": 566015.0}, {"date": "2026-04-13", "close": 2.84, "volume": 404293.0}, {"date": "2026-04-14", "close": 2.81, "volume": 179596.0}, {"date": "2026-04-15", "close": 2.79, "volume": 159327.0}, {"date": "2026-04-16", "close": 2.8, "volume": 177639.0}, {"date": "2026-04-17", "close": 2.8, "volume": 463615.0}, {"date": "2026-04-20", "close": 2.9, "volume": 430222.0}, {"date": "2026-04-21", "close": 2.85, "volume": 164383.0}, {"date": "2026-04-22", "close": 2.84, "volume": 178832.0}, {"date": "2026-04-23", "close": 2.8, "volume": 119142.0}, {"date": "2026-04-24", "close": 2.79, "volume": 122576.0}, {"date": "2026-04-27", "close": 2.78, "volume": 104105.0}, {"date": "2026-04-28", "close": 2.78, "volume": 164024.0}, {"date": "2026-04-29", "close": 2.78, "volume": 201484.0}, {"date": "2026-04-30", "close": 2.78, "volume": 699750.0}, {"date": "2026-05-01", "close": 2.8, "volume": 99216.0}, {"date": "2026-05-04", "close": 2.79, "volume": 133346.0}, {"date": "2026-05-05", "close": 2.79, "volume": 137944.0}, {"date": "2026-05-06", "close": 2.78, "volume": 712182.0}, {"date": "2026-05-07", "close": 2.79, "volume": 198457.0}, {"date": "2026-05-08", "close": 2.82, "volume": 384634.0}, {"date": "2026-05-11", "close": 2.75, "volume": 742293.0}, {"date": "2026-05-12", "close": 2.66, "volume": 513949.0}, {"date": "2026-05-13", "close": 2.62, "volume": 243056.0}, {"date": "2026-05-14", "close": 2.59, "volume": 192418.0}, {"date": "2026-05-15", "close": 2.56, "volume": 588568.0}, {"date": "2026-05-18", "close": 2.65, "volume": 264531.0}, {"date": "2026-05-19", "close": 2.73, "volume": 406982.0}, {"date": "2026-05-20", "close": 2.73, "volume": 68563.0}, {"date": "2026-05-21", "close": 2.84, "volume": 1903721.0}, {"date": "2026-05-22", "close": 2.73, "volume": 203385.0}, {"date": "2026-05-26", "close": 2.76, "volume": 444473.0}, {"date": "2026-05-27", "close": 2.76, "volume": 37404.0}, {"date": "2026-05-28", "close": 2.81, "volume": 163187.0}, {"date": "2026-05-29", "close": 2.84, "volume": 248660.0}, {"date": "2026-06-01", "close": 2.78, "volume": 305270.0}, {"date": "2026-06-02", "close": 2.63, "volume": 297743.0}, {"date": "2026-06-03", "close": 2.56, "volume": 539039.0}, {"date": "2026-06-04", "close": 2.6, "volume": 167044.0}, {"date": "2026-06-05", "close": 2.63, "volume": 256986.0}, {"date": "2026-06-08", "close": 2.73, "volume": 164862.0}, {"date": "2026-06-09", "close": 2.77, "volume": 81275.0}, {"date": "2026-06-10", "close": 2.82, "volume": 395292.0}, {"date": "2026-06-11", "close": 2.85, "volume": 111272.0}, {"date": "2026-06-12", "close": 2.8, "volume": 215177.0}, {"date": "2026-06-15", "close": 2.77, "volume": 46389.0}, {"date": "2026-06-16", "close": 2.72, "volume": 96443.0}, {"date": "2026-06-17", "close": 2.8, "volume": 2270911.0}, {"date": "2026-06-18", "close": 2.8, "volume": 66003.0}, {"date": "2026-06-22", "close": 2.9, "volume": 592474.0}, {"date": "2026-06-23", "close": 2.92, "volume": 262313.0}, {"date": "2026-06-24", "close": 2.88, "volume": 203371.0}, {"date": "2026-06-25", "close": 2.9, "volume": 547833.0}, {"date": "2026-06-26", "close": 2.9, "volume": 232805.0}, {"date": "2026-06-29", "close": 2.9, "volume": 203055.0}, {"date": "2026-06-30", "close": 2.91, "volume": 234007.0}, {"date": "2026-07-01", "close": 2.91, "volume": 199509.0}, {"date": "2026-07-02", "close": 2.94, "volume": 54736.0}, {"date": "2026-07-06", "close": 2.98, "volume": 265036.0}, {"date": "2026-07-07", "close": 2.94, "volume": 165652.0}, {"date": "2026-07-08", "close": 2.97, "volume": 69101.0}, {"date": "2026-07-09", "close": 2.96, "volume": 44166.0}, {"date": "2026-07-10", "close": 2.97, "volume": 44878.0}, {"date": "2026-07-13", "close": 2.96, "volume": 40721.0}, {"date": "2026-07-14", "close": 2.95, "volume": 25769.0}, {"date": "2026-07-15", "close": 2.96, "volume": 232531.0}, {"date": "2026-07-16", "close": 2.87, "volume": 49255.0}, {"date": "2026-07-17", "close": 2.87, "volume": 175056.0}, {"date": "2026-07-20", "close": 2.78, "volume": 88421.0}, {"date": "2026-07-21", "close": 2.85, "volume": 94296.0}, {"date": "2026-07-22", "close": 2.88, "volume": 69939.0}, {"date": "2026-07-23", "close": 2.84, "volume": 47292.0}, {"date": "2026-07-24", "close": 2.815, "volume": 168701.0}, {"date": "2026-07-27", "close": 2.84, "volume": 162653.0}, {"date": "2026-07-28", "close": 2.96, "volume": 93867.0}, {"date": "2026-07-29", "close": 2.86, "volume": 50968.0}, {"date": "2026-07-30", "close": 2.92, "volume": 54955.0}, {"date": "2026-07-31", "close": 2.95, "volume": 86784.0}, {"date": "2026-08-03", "close": 2.94, "volume": 261687.0}, {"date": "2026-08-04", "close": 2.86, "volume": 152125.0}, {"date": "2026-08-05", "close": 2.85, "volume": 53946.0}, {"date": "2026-08-06", "close": 2.92, "volume": 100806.0}, {"date": "2026-08-07", "close": 2.77, "volume": 175749.0}, {"date": "2026-08-10", "close": 2.76, "volume": 72601.0}, {"date": "2026-08-11", "close": 2.91, "volume": 454005.0}, {"date": "2026-08-12", "close": 2.84, "volume": 158128.0}, {"date": "2026-08-13", "close": 2.82, "volume": 61513.0}, {"date": "2026-08-14", "close": 2.79, "volume": 442993.0}, {"date": "2026-08-17", "close": 2.74, "volume": 127300.0}, {"date": "2026-08-18", "close": 2.48, "volume": 229627.0}, {"date": "2026-08-19", "close": 2.6, "volume": 310846.0}, {"date": "2026-08-20", "close": 2.67, "volume": 104928.0}, {"date": "2026-08-21", "close": 2.71, "volume": 188890.0}, {"date": "2026-08-24", "close": 2.77, "volume": 106276.0}, {"date": "2026-08-25", "close": 2.7, "volume": 73872.0}, {"date": "2026-08-26", "close": 2.57, "volume": 94607.0}, {"date": "2026-08-27", "close": 2.64, "volume": 225632.0}, {"date": "2026-08-28", "close": 2.65, "volume": 78870.0}, {"date": "2026-08-31", "close": 2.66, "volume": 297177.0}, {"date": "2026-09-01", "close": 2.62, "volume": 108717.0}, {"date": "2026-09-02", "close": 2.68, "volume": 79231.0}, {"date": "2026-09-03", "close": 2.68, "volume": 934555.0}, {"date": "2026-09-04", "close": 2.675, "volume": 102130.0}, {"date": "2026-09-08", "close": 2.64, "volume": 68012.0}, {"date": "2026-09-09", "close": 2.65, "volume": 930847.0}, {"date": "2026-09-10", "close": 2.64, "volume": 106971.0}, {"date": "2026-09-11", "close": 2.62, "volume": 145719.0}, {"date": "2026-09-14", "close": 2.61, "volume": 42784.0}, {"date": "2026-09-15", "close": 2.68, "volume": 4028798.0}, {"date": "2026-09-16", "close": 2.59, "volume": 239053.0}, {"date": "2026-09-17", "close": 2.69, "volume": 46040.0}, {"date": "2026-09-18", "close": 2.5, "volume": 1147921.0}, {"date": "2026-09-21", "close": 2.49, "volume": 629729.0}, {"date": "2026-09-22", "close": 2.56, "volume": 1787265.0}, {"date": "2026-09-23", "close": 2.52, "volume": 486382.0}, {"date": "2026-09-24", "close": 2.36, "volume": 201551.0}, {"date": "2026-09-25", "close": 2.51, "volume": 552350.0}, {"date": "2026-09-28", "close": 2.52, "volume": 247431.0}, {"date": "2026-09-29", "close": 2.52, "volume": 257280.0}, {"date": "2026-09-30", "close": 2.46, "volume": 558600.0}, {"date": "2026-10-01", "close": 2.48, "volume": 165407.0}, {"date": "2026-10-02", "close": 2.44, "volume": 226645.0}, {"date": "2026-10-05", "close": 2.42, "volume": 322466.0}, {"date": "2026-10-06", "close": 2.46, "volume": 154926.0}, {"date": "2026-10-07", "close": 2.65, "volume": 534657.0}, {"date": "2026-10-08", "close": 2.65, "volume": 172015.0}, {"date": "2026-10-09", "close": 2.74, "volume": 215870.0}, {"date": "2026-10-12", "close": 2.72, "volume": 134555.0}, {"date": "2026-10-13", "close": 2.74, "volume": 39011.0}, {"date": "2026-10-14", "close": 2.73, "volume": 216646.0}, {"date": "2026-10-15", "close": 2.73, "volume": 83694.0}, {"date": "2026-10-16", "close": 2.71, "volume": 132014.0}, {"date": "2026-10-19", "close": 2.73, "volume": 177275.0}, {"date": "2026-10-20", "close": 2.75, "volume": 55840.0}, {"date": "2026-10-21", "close": 2.75, "volume": 30088.0}, {"date": "2026-10-22", "close": 2.79, "volume": 110890.0}, {"date": "2026-10-23", "close": 2.8, "volume": 94388.0}, {"date": "2026-10-26", "close": 2.78, "volume": 75240.0}, {"date": "2026-10-27", "close": 2.78, "volume": 47777.0}, {"date": "2026-10-28", "close": 2.78, "volume": 99927.0}, {"date": "2026-10-29", "close": 2.79, "volume": 282880.0}, {"date": "2026-10-30", "close": 2.76, "volume": 60798.0}], "refreshing": true}