{"ticker": "HYPR", "overview": {"cik": "1833769", "ticker": "HYPR", "name": "Hyperfine, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365144", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337963", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002521", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257953", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241962", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241960", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237054", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237052", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237050", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237045", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001730", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234426", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001193125-26-230703", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-18", "title": "Form UPLOAD", "accession": "0000000000-26-005084", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-12", "title": "Shelf registration", "accession": "0001193125-26-219646", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219428", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219380", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001193125-26-147643", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001193125-26-147638", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001193125-26-147623", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138149", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138144", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138139", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001193125-26-124368", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 12545.26, "net": -12545.26, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "HYPR", "has_prices": true, "as_of": "2026-07-24", "last": 0.9539, "prev_close": 0.9538, "change": 9.999999999998899e-05, "change_pct": 0.00010484378276367057, "session_volume": 311993.0, "vwap_5": 0.9740269476393786, "vwap_20": 1.2502357758557343, "vwap_60": 1.4287502621953032, "vwap_250": 1.3112202929948038, "high_52w": 1.87, "low_52w": 0.9, "avg_volume_20": 1544640.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-365144", "src": "INSIDERS", "ticker": "HYPR", "cik": "1833769", "company": "Hyperfine, Inc.", "company_raw": "Hyperfine, Inc.", "who": "Brett Hale", "who_key": "HALE BRETT", "role": "CFO and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6272.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The money boss sells $6K of HYPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1965293/000119312526365144/0001193125-26-365144-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001193125-26-365147", "src": "INSIDERS", "ticker": "HYPR", "cik": "1833769", "company": "Hyperfine, Inc.", "company_raw": "Hyperfine, Inc.", "who": "Thomas Teisseyre", "who_key": "TEISSEYRE THOMAS", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6272.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $6K of HYPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1985264/000119312526365147/0001193125-26-365147-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "13DG-0002012383-26-002521", "src": "13DG", "ticker": "HYPR", "cik": "1833769", "company": "Hyperfine, Inc.", "company_raw": "Hyperfine, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in HYPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002521-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002521", "src": "13DG", "ticker": "HYPR", "cik": "1833769", "company": "Hyperfine, Inc.", "company_raw": "Hyperfine, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in HYPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002521-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}], "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": "Hyperfine, Inc.  - Class A Common Stock", "new_value": "Hyperfine, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833769", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833769", "applied": 1, "detected_at": "2026-10-25T02:45:36.607799"}]}, "key_people": [{"who": "Thomas Teisseyre", "who_key": "TEISSEYRE THOMAS", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6272.63, "net": -6272.63, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6272.63, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985264/000119312526365147/0001193125-26-365147-index.htm"}], "latest": {"action": "SELL", "amount": 6272.63, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985264/000119312526365147/0001193125-26-365147-index.htm"}}, {"who": "Brett Hale", "who_key": "HALE BRETT", "role": "CFO and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6272.63, "net": -6272.63, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6272.63, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965293/000119312526365144/0001193125-26-365144-index.htm"}], "latest": {"action": "SELL", "amount": 6272.63, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965293/000119312526365144/0001193125-26-365144-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -12545.26}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365144", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337963", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002521", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257953", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241962", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241960", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237054", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237052", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237050", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237045", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-21", "title": "Form EFFECT", "accession": "9999999995-26-001730", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234426", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-19", "title": "Form CORRESP", "accession": "0001193125-26-230703", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-18", "title": "Form UPLOAD", "accession": "0000000000-26-005084", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-12", "title": "Shelf registration", "accession": "0001193125-26-219646", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219428", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219380", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001193125-26-147643", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001193125-26-147638", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001193125-26-147623", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138149", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138144", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138139", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001193125-26-124368", "price_sensitive": false}], "performance": {"ticker": "HYPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.86, "volume": 64369.0}, {"date": "2021-07-28", "close": 9.88, "volume": 34556.0}, {"date": "2021-07-29", "close": 9.87, "volume": 28190.0}, {"date": "2021-07-30", "close": 9.89, "volume": 36258.0}, {"date": "2021-08-02", "close": 9.88, "volume": 52362.0}, {"date": "2021-08-03", "close": 9.87, "volume": 10692.0}, {"date": "2021-08-04", "close": 9.88, "volume": 30910.0}, {"date": "2021-08-05", "close": 9.88, "volume": 167030.0}, {"date": "2021-08-06", "close": 9.84, "volume": 36344.0}, {"date": "2021-08-09", "close": 9.94, "volume": 131237.0}, {"date": "2021-08-10", "close": 9.91, "volume": 22183.0}, {"date": "2021-08-11", "close": 9.9, "volume": 12062.0}, {"date": "2021-08-12", "close": 9.92, "volume": 5785.0}, {"date": "2021-08-13", "close": 9.94, "volume": 16808.0}, {"date": "2021-08-16", "close": 9.89, "volume": 57863.0}, {"date": "2021-08-17", "close": 9.87, "volume": 23563.0}, {"date": "2021-08-18", "close": 9.9, "volume": 12241.0}, {"date": "2021-08-19", "close": 9.8799, "volume": 18527.0}, {"date": "2021-08-20", "close": 9.87, "volume": 63640.0}, {"date": "2021-08-23", "close": 9.9, "volume": 20043.0}, {"date": "2021-08-24", "close": 9.89, "volume": 16702.0}, {"date": "2021-08-25", "close": 9.94, "volume": 12246.0}, {"date": "2021-08-26", "close": 9.88, "volume": 118023.0}, {"date": "2021-08-27", "close": 9.88, "volume": 29764.0}, {"date": "2021-08-30", "close": 9.87, "volume": 113347.0}, {"date": "2021-08-31", "close": 9.91, "volume": 21709.0}, {"date": "2021-09-01", "close": 9.87, "volume": 11083.0}, {"date": "2021-09-02", "close": 9.91, "volume": 34014.0}, {"date": "2021-09-03", "close": 9.87, "volume": 75719.0}, {"date": "2021-09-07", "close": 9.94, "volume": 60218.0}, {"date": "2021-09-08", "close": 9.9, "volume": 6223.0}, {"date": "2021-09-09", "close": 9.92, "volume": 26463.0}, {"date": "2021-09-10", "close": 9.92, "volume": 12828.0}, {"date": "2021-09-13", "close": 9.91, "volume": 11855.0}, {"date": "2021-09-14", "close": 9.91, "volume": 37822.0}, {"date": "2021-09-15", "close": 9.9, "volume": 171192.0}, {"date": "2021-09-16", "close": 9.88, "volume": 23775.0}, {"date": "2021-09-17", "close": 9.89, "volume": 99507.0}, {"date": "2021-09-20", "close": 9.89, "volume": 26533.0}, {"date": "2021-09-21", "close": 9.91, "volume": 62629.0}, {"date": "2021-09-22", "close": 9.915, "volume": 5979.0}, {"date": "2021-09-23", "close": 9.92, "volume": 16507.0}, {"date": "2021-09-24", "close": 9.92, "volume": 32289.0}, {"date": "2021-09-27", "close": 9.93, "volume": 21441.0}, {"date": "2021-09-28", "close": 9.91, "volume": 30990.0}, {"date": "2021-09-29", "close": 9.94, "volume": 30922.0}, {"date": "2021-09-30", "close": 9.9, "volume": 20830.0}, {"date": "2021-10-01", "close": 9.91, "volume": 308505.0}, {"date": "2021-10-04", "close": 9.91, "volume": 225223.0}, {"date": "2021-10-05", "close": 9.9, "volume": 527801.0}, {"date": "2021-10-06", "close": 9.92, "volume": 65639.0}, {"date": "2021-10-07", "close": 9.93, "volume": 15946.0}, {"date": "2021-10-08", "close": 9.93, "volume": 20827.0}, {"date": "2021-10-11", "close": 9.93, "volume": 35895.0}, {"date": "2021-10-12", "close": 9.94, "volume": 3917.0}, {"date": "2021-10-13", "close": 9.92, "volume": 20618.0}, {"date": "2021-10-14", "close": 9.9416, "volume": 2609.0}, {"date": "2021-10-15", "close": 9.94, "volume": 10443.0}, {"date": "2021-10-18", "close": 9.95, "volume": 7181.0}, {"date": "2021-10-19", "close": 9.94, "volume": 417103.0}, {"date": "2021-10-20", "close": 9.93, "volume": 5236.0}, {"date": "2021-10-21", "close": 9.94, "volume": 119955.0}, {"date": "2021-10-22", "close": 9.935, "volume": 46235.0}, {"date": "2021-10-25", "close": 9.94, "volume": 14592.0}, {"date": "2021-10-26", "close": 9.9699, "volume": 150295.0}, {"date": "2021-10-27", "close": 9.95, "volume": 6623.0}, {"date": "2021-10-28", "close": 9.96, "volume": 7235.0}, {"date": "2021-10-29", "close": 9.98, "volume": 59898.0}, {"date": "2021-11-01", "close": 9.95, "volume": 12662.0}, {"date": "2021-11-02", "close": 9.95, "volume": 12080.0}, {"date": "2021-11-03", "close": 9.97, "volume": 10380.0}, {"date": "2021-11-04", "close": 9.96, "volume": 27004.0}, {"date": "2021-11-05", "close": 9.9697, "volume": 27036.0}, {"date": "2021-11-08", "close": 9.97, "volume": 16524.0}, {"date": "2021-11-09", "close": 9.96, "volume": 42909.0}, {"date": "2021-11-10", "close": 9.96, "volume": 8936.0}, {"date": "2021-11-11", "close": 9.9636, "volume": 36806.0}, {"date": "2021-11-12", "close": 9.98, "volume": 22397.0}, {"date": "2021-11-15", "close": 9.95, "volume": 212134.0}, {"date": "2021-11-16", "close": 9.96, "volume": 83586.0}, {"date": "2021-11-17", "close": 9.95, "volume": 34743.0}, {"date": "2021-11-18", "close": 9.95, "volume": 26746.0}, {"date": "2021-11-19", "close": 9.95, "volume": 12241.0}, {"date": "2021-11-22", "close": 9.95, "volume": 30321.0}, {"date": "2021-11-23", "close": 9.96, "volume": 130335.0}, {"date": "2021-11-24", "close": 9.964, "volume": 13729.0}, {"date": "2021-11-26", "close": 9.85, "volume": 596284.0}, {"date": "2021-11-29", "close": 9.96, "volume": 287454.0}, {"date": "2021-11-30", "close": 9.98, "volume": 1875587.0}, {"date": "2021-12-01", "close": 9.96, "volume": 185379.0}, {"date": "2021-12-02", "close": 9.97, "volume": 158594.0}, {"date": "2021-12-03", "close": 9.98, "volume": 77736.0}, {"date": "2021-12-06", "close": 9.96, "volume": 280117.0}, {"date": "2021-12-07", "close": 9.96, "volume": 908717.0}, {"date": "2021-12-08", "close": 9.98, "volume": 1070974.0}, {"date": "2021-12-09", "close": 9.98, "volume": 226430.0}, {"date": "2021-12-10", "close": 9.965, "volume": 504166.0}, {"date": "2021-12-13", "close": 9.97, "volume": 77004.0}, {"date": "2021-12-14", "close": 9.98, "volume": 364441.0}, {"date": "2021-12-15", "close": 9.98, "volume": 468663.0}, {"date": "2021-12-16", "close": 9.75, "volume": 315204.0}, {"date": "2021-12-17", "close": 9.82, "volume": 22890.0}, {"date": "2021-12-20", "close": 10.14, "volume": 39909.0}, {"date": "2021-12-21", "close": 10.43, "volume": 41058.0}, {"date": "2021-12-22", "close": 10.92, "volume": 159904.0}, {"date": "2021-12-23", "close": 9.19, "volume": 635135.0}, {"date": "2021-12-27", "close": 9.1, "volume": 1185826.0}, {"date": "2021-12-28", "close": 7.9, "volume": 275477.0}, {"date": "2021-12-29", "close": 7.01, "volume": 652845.0}, {"date": "2021-12-30", "close": 7.07, "volume": 370170.0}, {"date": "2021-12-31", "close": 7.25, "volume": 420921.0}, {"date": "2022-01-03", "close": 7.38, "volume": 342189.0}, {"date": "2022-01-04", "close": 7.27, "volume": 134393.0}, {"date": "2022-01-05", "close": 7.2, "volume": 166946.0}, {"date": "2022-01-06", "close": 7.0, "volume": 243364.0}, {"date": "2022-01-07", "close": 6.75, "volume": 292986.0}, {"date": "2022-01-10", "close": 6.76, "volume": 266323.0}, {"date": "2022-01-11", "close": 6.78, "volume": 133652.0}, {"date": "2022-01-12", "close": 6.54, "volume": 157761.0}, {"date": "2022-01-13", "close": 6.13, "volume": 181875.0}, {"date": "2022-01-14", "close": 6.04, "volume": 74667.0}, {"date": "2022-01-18", "close": 5.69, "volume": 75612.0}, {"date": "2022-01-19", "close": 5.08, "volume": 109032.0}, {"date": "2022-01-20", "close": 5.0, "volume": 346524.0}, {"date": "2022-01-21", "close": 4.5, "volume": 148543.0}, {"date": "2022-01-24", "close": 4.15, "volume": 190869.0}, {"date": "2022-01-25", "close": 3.81, "volume": 122931.0}, {"date": "2022-01-26", "close": 3.76, "volume": 409704.0}, {"date": "2022-01-27", "close": 4.02, "volume": 142873.0}, {"date": "2022-01-28", "close": 3.86, "volume": 88765.0}, {"date": "2022-01-31", "close": 4.38, "volume": 90542.0}, {"date": "2022-02-01", "close": 4.99, "volume": 152287.0}, {"date": "2022-02-02", "close": 4.27, "volume": 256547.0}, {"date": "2022-02-03", "close": 3.55, "volume": 254726.0}, {"date": "2022-02-04", "close": 3.9, "volume": 75063.0}, {"date": "2022-02-07", "close": 3.53, "volume": 346173.0}, {"date": "2022-02-08", "close": 3.77, "volume": 128784.0}, {"date": "2022-02-09", "close": 3.9, "volume": 64962.0}, {"date": "2022-02-10", "close": 3.94, "volume": 130578.0}, {"date": "2022-02-11", "close": 3.93, "volume": 57938.0}, {"date": "2022-02-14", "close": 3.46, "volume": 106630.0}, {"date": "2022-02-15", "close": 3.44, "volume": 180556.0}, {"date": "2022-02-16", "close": 3.36, "volume": 56752.0}, {"date": "2022-02-17", "close": 3.5, "volume": 502039.0}, {"date": "2022-02-18", "close": 3.45, "volume": 317741.0}, {"date": "2022-02-22", "close": 3.46, "volume": 81167.0}, {"date": "2022-02-23", "close": 3.38, "volume": 153846.0}, {"date": "2022-02-24", "close": 3.57, "volume": 171458.0}, {"date": "2022-02-25", "close": 3.6, "volume": 192395.0}, {"date": "2022-02-28", "close": 3.6, "volume": 181697.0}, {"date": "2022-03-01", "close": 3.54, "volume": 53736.0}, {"date": "2022-03-02", "close": 3.16, "volume": 76342.0}, {"date": "2022-03-03", "close": 3.16, "volume": 108196.0}, {"date": "2022-03-04", "close": 3.12, "volume": 100783.0}, {"date": "2022-03-07", "close": 3.24, "volume": 270527.0}, {"date": "2022-03-08", "close": 3.15, "volume": 286564.0}, {"date": "2022-03-09", "close": 3.12, "volume": 245028.0}, {"date": "2022-03-10", "close": 2.85, "volume": 389509.0}, {"date": "2022-03-11", "close": 2.92, "volume": 403356.0}, {"date": "2022-03-14", "close": 2.65, "volume": 262298.0}, {"date": "2022-03-15", "close": 2.63, "volume": 252530.0}, {"date": "2022-03-16", "close": 3.01, "volume": 814623.0}, {"date": "2022-03-17", "close": 3.1, "volume": 683614.0}, {"date": "2022-03-18", "close": 3.27, "volume": 2127085.0}, {"date": "2022-03-21", "close": 3.37, "volume": 700311.0}, {"date": "2022-03-22", "close": 3.47, "volume": 586427.0}, {"date": "2022-03-23", "close": 3.53, "volume": 574507.0}, {"date": "2022-03-24", "close": 3.31, "volume": 161150.0}, {"date": "2022-03-25", "close": 3.29, "volume": 101065.0}, {"date": "2022-03-28", "close": 3.23, "volume": 150894.0}, {"date": "2022-03-29", "close": 3.32, "volume": 129540.0}, {"date": "2022-03-30", "close": 3.44, "volume": 40605.0}, {"date": "2022-03-31", "close": 3.54, "volume": 129307.0}, {"date": "2022-04-01", "close": 3.73, "volume": 284668.0}, {"date": "2022-04-04", "close": 3.71, "volume": 97492.0}, {"date": "2022-04-05", "close": 3.46, "volume": 43858.0}, {"date": "2022-04-06", "close": 3.37, "volume": 52012.0}, {"date": "2022-04-07", "close": 3.35, "volume": 106396.0}, {"date": "2022-04-08", "close": 3.49, "volume": 49087.0}, {"date": "2022-04-11", "close": 3.52, "volume": 46609.0}, {"date": "2022-04-12", "close": 3.45, "volume": 34572.0}, {"date": "2022-04-13", "close": 3.5, "volume": 15110.0}, {"date": "2022-04-14", "close": 3.59, "volume": 122860.0}, {"date": "2022-04-18", "close": 3.5, "volume": 31109.0}, {"date": "2022-04-19", "close": 3.8, "volume": 66665.0}, {"date": "2022-04-20", "close": 3.85, "volume": 80609.0}, {"date": "2022-04-21", "close": 4.05, "volume": 90553.0}, {"date": "2022-04-22", "close": 3.9, "volume": 105673.0}, {"date": "2022-04-25", "close": 3.93, "volume": 47453.0}, {"date": "2022-04-26", "close": 3.85, "volume": 92410.0}, {"date": "2022-04-27", "close": 3.88, "volume": 42881.0}, {"date": "2022-04-28", "close": 3.58, "volume": 55744.0}, {"date": "2022-04-29", "close": 3.46, "volume": 59748.0}, {"date": "2022-05-02", "close": 3.54, "volume": 23364.0}, {"date": "2022-05-03", "close": 3.85, "volume": 310172.0}, {"date": "2022-05-04", "close": 3.95, "volume": 648506.0}, {"date": "2022-05-05", "close": 3.75, "volume": 343893.0}, {"date": "2022-05-06", "close": 3.35, "volume": 164748.0}, {"date": "2022-05-09", "close": 2.65, "volume": 243006.0}, {"date": "2022-05-10", "close": 2.68, "volume": 120900.0}, {"date": "2022-05-11", "close": 2.2, "volume": 247150.0}, {"date": "2022-05-12", "close": 2.11, "volume": 94951.0}, {"date": "2022-05-13", "close": 2.37, "volume": 172876.0}, {"date": "2022-05-16", "close": 2.69, "volume": 126670.0}, {"date": "2022-05-17", "close": 2.88, "volume": 48541.0}, {"date": "2022-05-18", "close": 2.92, "volume": 97061.0}, {"date": "2022-05-19", "close": 2.94, "volume": 49262.0}, {"date": "2022-05-20", "close": 2.98, "volume": 55133.0}, {"date": "2022-05-23", "close": 2.83, "volume": 37356.0}, {"date": "2022-05-24", "close": 2.66, "volume": 31572.0}, {"date": "2022-05-25", "close": 2.64, "volume": 32666.0}, {"date": "2022-05-26", "close": 2.79, "volume": 44921.0}, {"date": "2022-05-27", "close": 2.73, "volume": 25573.0}, {"date": "2022-05-31", "close": 2.89, "volume": 35003.0}, {"date": "2022-06-01", "close": 2.79, "volume": 58284.0}, {"date": "2022-06-02", "close": 2.83, "volume": 24105.0}, {"date": "2022-06-03", "close": 2.77, "volume": 34304.0}, {"date": "2022-06-06", "close": 2.41, "volume": 159366.0}, {"date": "2022-06-07", "close": 2.35, "volume": 57038.0}, {"date": "2022-06-08", "close": 2.43, "volume": 109440.0}, {"date": "2022-06-09", "close": 2.2, "volume": 157834.0}, {"date": "2022-06-10", "close": 2.13, "volume": 66773.0}, {"date": "2022-06-13", "close": 2.35, "volume": 143396.0}, {"date": "2022-06-14", "close": 2.33, "volume": 228286.0}, {"date": "2022-06-15", "close": 2.15, "volume": 281495.0}, {"date": "2022-06-16", "close": 2.06, "volume": 322076.0}, {"date": "2022-06-17", "close": 1.97, "volume": 449414.0}, {"date": "2022-06-21", "close": 1.95, "volume": 282317.0}, {"date": "2022-06-22", "close": 2.01, "volume": 324294.0}, {"date": "2022-06-23", "close": 2.11, "volume": 117669.0}, {"date": "2022-06-24", "close": 2.11, "volume": 168010.0}, {"date": "2022-06-27", "close": 2.12, "volume": 28955.0}, {"date": "2022-06-28", "close": 2.17, "volume": 22427.0}, {"date": "2022-06-29", "close": 2.7, "volume": 683913.0}, {"date": "2022-06-30", "close": 2.23, "volume": 278588.0}, {"date": "2022-07-01", "close": 2.06, "volume": 125273.0}, {"date": "2022-07-05", "close": 1.93, "volume": 147333.0}, {"date": "2022-07-06", "close": 1.86, "volume": 162145.0}, {"date": "2022-07-07", "close": 1.84, "volume": 120645.0}, {"date": "2022-07-08", "close": 1.74, "volume": 211315.0}, {"date": "2022-07-11", "close": 1.61, "volume": 80293.0}, {"date": "2022-07-12", "close": 1.62, "volume": 99416.0}, {"date": "2022-07-13", "close": 1.58, "volume": 218291.0}, {"date": "2022-07-14", "close": 1.5, "volume": 108120.0}, {"date": "2022-07-15", "close": 1.53, "volume": 167674.0}, {"date": "2022-07-18", "close": 1.57, "volume": 99617.0}, {"date": "2022-07-19", "close": 1.53, "volume": 103622.0}, {"date": "2022-07-20", "close": 1.71, "volume": 148712.0}, {"date": "2022-07-21", "close": 1.71, "volume": 147494.0}, {"date": "2022-07-22", "close": 1.49, "volume": 201950.0}, {"date": "2022-07-25", "close": 1.32, "volume": 1602785.0}, {"date": "2022-07-26", "close": 1.26, "volume": 1291026.0}, {"date": "2022-07-27", "close": 1.28, "volume": 258752.0}, {"date": "2022-07-28", "close": 1.24, "volume": 290257.0}, {"date": "2022-07-29", "close": 1.21, "volume": 211526.0}, {"date": "2022-08-01", "close": 1.29, "volume": 311896.0}, {"date": "2022-08-02", "close": 1.49, "volume": 155992.0}, {"date": "2022-08-03", "close": 1.65, "volume": 619291.0}, {"date": "2022-08-04", "close": 1.73, "volume": 162703.0}, {"date": "2022-08-05", "close": 1.89, "volume": 258451.0}, {"date": "2022-08-08", "close": 1.92, "volume": 243127.0}, {"date": "2022-08-09", "close": 1.77, "volume": 108038.0}, {"date": "2022-08-10", "close": 1.8627, "volume": 165656.0}, {"date": "2022-08-11", "close": 1.43, "volume": 704133.0}, {"date": "2022-08-12", "close": 1.47, "volume": 497681.0}, {"date": "2022-08-15", "close": 1.5, "volume": 368362.0}, {"date": "2022-08-16", "close": 1.48, "volume": 319201.0}, {"date": "2022-08-17", "close": 1.445, "volume": 140666.0}, {"date": "2022-08-18", "close": 1.39, "volume": 226708.0}, {"date": "2022-08-19", "close": 1.33, "volume": 115919.0}, {"date": "2022-08-22", "close": 1.22, "volume": 150748.0}, {"date": "2022-08-23", "close": 1.21, "volume": 205720.0}, {"date": "2022-08-24", "close": 1.23, "volume": 133619.0}, {"date": "2022-08-25", "close": 1.3, "volume": 757987.0}, {"date": "2022-08-26", "close": 1.31, "volume": 68642.0}, {"date": "2022-08-29", "close": 1.43, "volume": 1048288.0}, {"date": "2022-08-30", "close": 1.38, "volume": 75722.0}, {"date": "2022-08-31", "close": 1.34, "volume": 56500.0}, {"date": "2022-09-01", "close": 1.32, "volume": 81262.0}, {"date": "2022-09-02", "close": 1.28, "volume": 43786.0}, {"date": "2022-09-06", "close": 1.3, "volume": 22115.0}, {"date": "2022-09-07", "close": 1.27, "volume": 32622.0}, {"date": "2022-09-08", "close": 1.29, "volume": 45381.0}, {"date": "2022-09-09", "close": 1.22, "volume": 161578.0}, {"date": "2022-09-12", "close": 1.31, "volume": 62627.0}, {"date": "2022-09-13", "close": 1.26, "volume": 69156.0}, {"date": "2022-09-14", "close": 1.27, "volume": 57876.0}, {"date": "2022-09-15", "close": 1.2, "volume": 59711.0}, {"date": "2022-09-16", "close": 1.29, "volume": 282129.0}, {"date": "2022-09-19", "close": 1.22, "volume": 75428.0}, {"date": "2022-09-20", "close": 1.23, "volume": 170541.0}, {"date": "2022-09-21", "close": 1.21, "volume": 22895.0}, {"date": "2022-09-22", "close": 1.21, "volume": 20184.0}, {"date": "2022-09-23", "close": 1.17, "volume": 142282.0}, {"date": "2022-09-26", "close": 1.13, "volume": 38251.0}, {"date": "2022-09-27", "close": 1.01, "volume": 147994.0}, {"date": "2022-09-28", "close": 0.8919, "volume": 326795.0}, {"date": "2022-09-29", "close": 0.82, "volume": 225191.0}, {"date": "2022-09-30", "close": 0.81, "volume": 182514.0}, {"date": "2022-10-03", "close": 0.9279, "volume": 140711.0}, {"date": "2022-10-04", "close": 1.03, "volume": 260861.0}, {"date": "2022-10-05", "close": 1.21, "volume": 211956.0}, {"date": "2022-10-06", "close": 1.29, "volume": 127425.0}, {"date": "2022-10-07", "close": 1.2, "volume": 32217.0}, {"date": "2022-10-10", "close": 1.15, "volume": 30630.0}, {"date": "2022-10-11", "close": 1.09, "volume": 36059.0}, {"date": "2022-10-12", "close": 1.1414, "volume": 49714.0}, {"date": "2022-10-13", "close": 1.12, "volume": 13027.0}, {"date": "2022-10-14", "close": 1.13, "volume": 6488.0}, {"date": "2022-10-17", "close": 1.07, "volume": 50909.0}, {"date": "2022-10-18", "close": 1.13, "volume": 60523.0}, {"date": "2022-10-19", "close": 1.1, "volume": 71237.0}, {"date": "2022-10-20", "close": 1.13, "volume": 719553.0}, {"date": "2022-10-21", "close": 1.03, "volume": 178730.0}, {"date": "2022-10-24", "close": 0.805, "volume": 349212.0}, {"date": "2022-10-25", "close": 0.93, "volume": 176422.0}, {"date": "2022-10-26", "close": 0.9883, "volume": 592920.0}, {"date": "2022-10-27", "close": 0.95, "volume": 309967.0}, {"date": "2022-10-28", "close": 0.9602, "volume": 66023.0}, {"date": "2022-10-31", "close": 0.91, "volume": 635067.0}, {"date": "2022-11-01", "close": 0.9188, "volume": 35144.0}, {"date": "2022-11-02", "close": 0.8976, "volume": 32059.0}, {"date": "2022-11-03", "close": 0.8357, "volume": 143486.0}, {"date": "2022-11-04", "close": 0.8382, "volume": 79074.0}, {"date": "2022-11-07", "close": 0.7977, "volume": 141329.0}, {"date": "2022-11-08", "close": 0.8038, "volume": 114260.0}, {"date": "2022-11-09", "close": 0.7481, "volume": 138368.0}, {"date": "2022-11-10", "close": 0.78, "volume": 113596.0}, {"date": "2022-11-11", "close": 0.805, "volume": 130555.0}, {"date": "2022-11-14", "close": 0.93, "volume": 168556.0}, {"date": "2022-11-15", "close": 0.9402, "volume": 92776.0}, {"date": "2022-11-16", "close": 0.8116, "volume": 82660.0}, {"date": "2022-11-17", "close": 0.82, "volume": 24709.0}, {"date": "2022-11-18", "close": 0.8001, "volume": 63517.0}, {"date": "2022-11-21", "close": 0.79, "volume": 79681.0}, {"date": "2022-11-22", "close": 0.727, "volume": 306597.0}, {"date": "2022-11-23", "close": 0.7988, "volume": 55456.0}, {"date": "2022-11-25", "close": 0.7703, "volume": 26123.0}, {"date": "2022-11-28", "close": 0.78, "volume": 119806.0}, {"date": "2022-11-29", "close": 0.7701, "volume": 298189.0}, {"date": "2022-11-30", "close": 0.8, "volume": 653925.0}, {"date": "2022-12-01", "close": 0.805, "volume": 176566.0}, {"date": "2022-12-02", "close": 0.775, "volume": 217535.0}, {"date": "2022-12-05", "close": 0.732, "volume": 136573.0}, {"date": "2022-12-06", "close": 0.7599, "volume": 124225.0}, {"date": "2022-12-07", "close": 0.8165, "volume": 186310.0}, {"date": "2022-12-08", "close": 0.8427, "volume": 48719.0}, {"date": "2022-12-09", "close": 0.8, "volume": 62685.0}, {"date": "2022-12-12", "close": 1.23, "volume": 7096753.0}, {"date": "2022-12-13", "close": 0.9381, "volume": 1076433.0}, {"date": "2022-12-14", "close": 0.9204, "volume": 526656.0}, {"date": "2022-12-15", "close": 0.8, "volume": 267337.0}, {"date": "2022-12-16", "close": 0.8024, "volume": 177467.0}, {"date": "2022-12-19", "close": 0.7095, "volume": 284949.0}, {"date": "2022-12-20", "close": 0.7606, "volume": 88431.0}, {"date": "2022-12-21", "close": 0.7898, "volume": 57802.0}, {"date": "2022-12-22", "close": 0.83, "volume": 169281.0}, {"date": "2022-12-23", "close": 0.89, "volume": 70115.0}, {"date": "2022-12-27", "close": 0.86, "volume": 57129.0}, {"date": "2022-12-28", "close": 0.85, "volume": 23219.0}, {"date": "2022-12-29", "close": 0.8699, "volume": 73966.0}, {"date": "2022-12-30", "close": 0.84, "volume": 220706.0}, {"date": "2023-01-03", "close": 0.8305, "volume": 167320.0}, {"date": "2023-01-04", "close": 0.8498, "volume": 87101.0}, {"date": "2023-01-05", "close": 0.8748, "volume": 124946.0}, {"date": "2023-01-06", "close": 0.85, "volume": 100746.0}, {"date": "2023-01-09", "close": 0.8451, "volume": 65166.0}, {"date": "2023-01-10", "close": 0.83, "volume": 157348.0}, {"date": "2023-01-11", "close": 0.8605, "volume": 8923.0}, {"date": "2023-01-12", "close": 0.8503, "volume": 33311.0}, {"date": "2023-01-13", "close": 0.8618, "volume": 38684.0}, {"date": "2023-01-17", "close": 1.0, "volume": 220322.0}, {"date": "2023-01-18", "close": 0.8801, "volume": 185327.0}, {"date": "2023-01-19", "close": 0.9, "volume": 568993.0}, {"date": "2023-01-20", "close": 0.95, "volume": 246349.0}, {"date": "2023-01-23", "close": 0.95, "volume": 58738.0}, {"date": "2023-01-24", "close": 0.9431, "volume": 39890.0}, {"date": "2023-01-25", "close": 0.87, "volume": 536350.0}, {"date": "2023-01-26", "close": 0.85, "volume": 236608.0}, {"date": "2023-01-27", "close": 0.8698, "volume": 447426.0}, {"date": "2023-01-30", "close": 0.8701, "volume": 72826.0}, {"date": "2023-01-31", "close": 0.9626, "volume": 25663860.0}, {"date": "2023-02-01", "close": 0.9923, "volume": 3159431.0}, {"date": "2023-02-02", "close": 1.17, "volume": 1566163.0}, {"date": "2023-02-03", "close": 1.18, "volume": 1450107.0}, {"date": "2023-02-06", "close": 1.12, "volume": 557180.0}, {"date": "2023-02-07", "close": 1.12, "volume": 333634.0}, {"date": "2023-02-08", "close": 1.22, "volume": 294755.0}, {"date": "2023-02-09", "close": 1.19, "volume": 416233.0}, {"date": "2023-02-10", "close": 1.22, "volume": 153022.0}, {"date": "2023-02-13", "close": 1.23, "volume": 3009640.0}, {"date": "2023-02-14", "close": 1.35, "volume": 26576470.0}, {"date": "2023-02-15", "close": 1.52, "volume": 1735547.0}, {"date": "2023-02-16", "close": 1.34, "volume": 989519.0}, {"date": "2023-02-17", "close": 1.35, "volume": 415662.0}, {"date": "2023-02-21", "close": 1.38, "volume": 1791833.0}, {"date": "2023-02-22", "close": 1.31, "volume": 611879.0}, {"date": "2023-02-23", "close": 1.32, "volume": 572263.0}, {"date": "2023-02-24", "close": 1.26, "volume": 354298.0}, {"date": "2023-02-27", "close": 1.39, "volume": 1076233.0}, {"date": "2023-02-28", "close": 1.61, "volume": 1064605.0}, {"date": "2023-03-01", "close": 1.49, "volume": 755209.0}, {"date": "2023-03-02", "close": 1.47, "volume": 215429.0}, {"date": "2023-03-03", "close": 1.52, "volume": 514642.0}, {"date": "2023-03-06", "close": 1.88, "volume": 2646202.0}, {"date": "2023-03-07", "close": 1.79, "volume": 690860.0}, {"date": "2023-03-08", "close": 1.74, "volume": 491692.0}, {"date": "2023-03-09", "close": 1.66, "volume": 706621.0}, {"date": "2023-03-10", "close": 1.51, "volume": 1011966.0}, {"date": "2023-03-13", "close": 1.6, "volume": 276189.0}, {"date": "2023-03-14", "close": 1.59, "volume": 285136.0}, {"date": "2023-03-15", "close": 1.465, "volume": 440238.0}, {"date": "2023-03-16", "close": 1.42, "volume": 116602.0}, {"date": "2023-03-17", "close": 1.335, "volume": 482014.0}, {"date": "2023-03-20", "close": 1.4, "volume": 387358.0}, {"date": "2023-03-21", "close": 1.55, "volume": 299789.0}, {"date": "2023-03-22", "close": 1.4, "volume": 306499.0}, {"date": "2023-03-23", "close": 1.26, "volume": 757664.0}, {"date": "2023-03-24", "close": 1.27, "volume": 186884.0}, {"date": "2023-03-27", "close": 1.245, "volume": 90680.0}, {"date": "2023-03-28", "close": 1.26, "volume": 127052.0}, {"date": "2023-03-29", "close": 1.29, "volume": 91386.0}, {"date": "2023-03-30", "close": 1.31, "volume": 57928.0}, {"date": "2023-03-31", "close": 1.44, "volume": 291651.0}, {"date": "2023-04-03", "close": 1.41, "volume": 120796.0}, {"date": "2023-04-04", "close": 1.38, "volume": 95805.0}, {"date": "2023-04-05", "close": 1.36, "volume": 176822.0}, {"date": "2023-04-06", "close": 1.51, "volume": 241885.0}, {"date": "2023-04-10", "close": 1.42, "volume": 212426.0}, {"date": "2023-04-11", "close": 1.46, "volume": 298507.0}, {"date": "2023-04-12", "close": 1.42, "volume": 164203.0}, {"date": "2023-04-13", "close": 1.5, "volume": 112195.0}, {"date": "2023-04-14", "close": 1.47, "volume": 62911.0}, {"date": "2023-04-17", "close": 1.445, "volume": 37566.0}, {"date": "2023-04-18", "close": 1.38, "volume": 85891.0}, {"date": "2023-04-19", "close": 1.44, "volume": 187859.0}, {"date": "2023-04-20", "close": 1.4, "volume": 331223.0}, {"date": "2023-04-21", "close": 1.46, "volume": 117912.0}, {"date": "2023-04-24", "close": 1.44, "volume": 69009.0}, {"date": "2023-04-25", "close": 1.42, "volume": 96172.0}, {"date": "2023-04-26", "close": 1.42, "volume": 86836.0}, {"date": "2023-04-27", "close": 1.44, "volume": 44626.0}, {"date": "2023-04-28", "close": 1.41, "volume": 75761.0}, {"date": "2023-05-01", "close": 1.4, "volume": 173423.0}, {"date": "2023-05-02", "close": 1.43, "volume": 62751.0}, {"date": "2023-05-03", "close": 1.4, "volume": 84479.0}, {"date": "2023-05-04", "close": 1.44, "volume": 50864.0}, {"date": "2023-05-05", "close": 1.46, "volume": 44069.0}, {"date": "2023-05-08", "close": 1.46, "volume": 76749.0}, {"date": "2023-05-09", "close": 1.41, "volume": 93912.0}, {"date": "2023-05-10", "close": 1.45, "volume": 89985.0}, {"date": "2023-05-11", "close": 1.43, "volume": 85858.0}, {"date": "2023-05-12", "close": 1.43, "volume": 101064.0}, {"date": "2023-05-15", "close": 1.4, "volume": 49607.0}, {"date": "2023-05-16", "close": 1.25, "volume": 472534.0}, {"date": "2023-05-17", "close": 1.29, "volume": 112340.0}, {"date": "2023-05-18", "close": 1.3, "volume": 96206.0}, {"date": "2023-05-19", "close": 1.28, "volume": 46135.0}, {"date": "2023-05-22", "close": 1.36, "volume": 185632.0}, {"date": "2023-05-23", "close": 1.4, "volume": 185016.0}, {"date": "2023-05-24", "close": 1.46, "volume": 206224.0}, {"date": "2023-05-25", "close": 1.46, "volume": 92005.0}, {"date": "2023-05-26", "close": 1.48, "volume": 115089.0}, {"date": "2023-05-30", "close": 1.48, "volume": 105102.0}, {"date": "2023-05-31", "close": 1.64, "volume": 428679.0}, {"date": "2023-06-01", "close": 1.7, "volume": 183664.0}, {"date": "2023-06-02", "close": 1.61, "volume": 99156.0}, {"date": "2023-06-05", "close": 1.75, "volume": 238042.0}, {"date": "2023-06-06", "close": 1.89, "volume": 456108.0}, {"date": "2023-06-07", "close": 1.95, "volume": 871888.0}, {"date": "2023-06-08", "close": 1.87, "volume": 558501.0}, {"date": "2023-06-09", "close": 1.97, "volume": 222445.0}, {"date": "2023-06-12", "close": 1.95, "volume": 160229.0}, {"date": "2023-06-13", "close": 2.0, "volume": 189811.0}, {"date": "2023-06-14", "close": 2.0, "volume": 317731.0}, {"date": "2023-06-15", "close": 2.0, "volume": 935081.0}, {"date": "2023-06-16", "close": 2.1, "volume": 280882.0}, {"date": "2023-06-20", "close": 2.13, "volume": 324829.0}, {"date": "2023-06-21", "close": 2.32, "volume": 2506784.0}, {"date": "2023-06-22", "close": 2.28, "volume": 514789.0}, {"date": "2023-06-23", "close": 2.22, "volume": 259269.0}, {"date": "2023-06-26", "close": 2.24, "volume": 62707.0}, {"date": "2023-06-27", "close": 2.16, "volume": 188718.0}, {"date": "2023-06-28", "close": 2.24, "volume": 43659.0}, {"date": "2023-06-29", "close": 2.22, "volume": 328178.0}, {"date": "2023-06-30", "close": 2.15, "volume": 66461.0}, {"date": "2023-07-03", "close": 2.17, "volume": 204751.0}, {"date": "2023-07-05", "close": 2.15, "volume": 3307287.0}, {"date": "2023-07-06", "close": 2.185, "volume": 229225.0}, {"date": "2023-07-07", "close": 2.11, "volume": 878822.0}, {"date": "2023-07-10", "close": 2.1, "volume": 143367.0}, {"date": "2023-07-11", "close": 2.2, "volume": 248080.0}, {"date": "2023-07-12", "close": 2.37, "volume": 189262.0}, {"date": "2023-07-13", "close": 2.45, "volume": 188096.0}, {"date": "2023-07-14", "close": 2.33, "volume": 135905.0}, {"date": "2023-07-17", "close": 2.34, "volume": 87244.0}, {"date": "2023-07-18", "close": 3.17, "volume": 10341930.0}, {"date": "2023-07-19", "close": 3.07, "volume": 1088336.0}, {"date": "2023-07-20", "close": 2.8, "volume": 544700.0}, {"date": "2023-07-21", "close": 2.93, "volume": 193468.0}, {"date": "2023-07-24", "close": 2.77, "volume": 211493.0}, {"date": "2023-07-25", "close": 2.7, "volume": 243534.0}, {"date": "2023-07-26", "close": 2.87, "volume": 301786.0}, {"date": "2023-07-27", "close": 2.72, "volume": 163167.0}, {"date": "2023-07-28", "close": 2.97, "volume": 209741.0}, {"date": "2023-07-31", "close": 2.91, "volume": 238915.0}, {"date": "2023-08-01", "close": 2.83, "volume": 331683.0}, {"date": "2023-08-02", "close": 2.795, "volume": 244141.0}, {"date": "2023-08-03", "close": 2.685, "volume": 158121.0}, {"date": "2023-08-04", "close": 2.74, "volume": 224336.0}, {"date": "2023-08-07", "close": 2.56, "volume": 374368.0}, {"date": "2023-08-08", "close": 2.47, "volume": 155492.0}, {"date": "2023-08-09", "close": 2.36, "volume": 328784.0}, {"date": "2023-08-10", "close": 2.21, "volume": 306179.0}, {"date": "2023-08-11", "close": 2.19, "volume": 240395.0}, {"date": "2023-08-14", "close": 2.35, "volume": 374025.0}, {"date": "2023-08-15", "close": 2.3, "volume": 232844.0}, {"date": "2023-08-16", "close": 2.25, "volume": 215330.0}, {"date": "2023-08-17", "close": 2.27, "volume": 147803.0}, {"date": "2023-08-18", "close": 2.32, "volume": 58514.0}, {"date": "2023-08-21", "close": 2.44, "volume": 128659.0}, {"date": "2023-08-22", "close": 2.31, "volume": 342323.0}, {"date": "2023-08-23", "close": 2.31, "volume": 118949.0}, {"date": "2023-08-24", "close": 2.23, "volume": 205414.0}, {"date": "2023-08-25", "close": 2.18, "volume": 103987.0}, {"date": "2023-08-28", "close": 2.02, "volume": 288487.0}, {"date": "2023-08-29", "close": 2.07, "volume": 200228.0}, {"date": "2023-08-30", "close": 2.07, "volume": 94981.0}, {"date": "2023-08-31", "close": 2.06, "volume": 88034.0}, {"date": "2023-09-01", "close": 2.04, "volume": 80621.0}, {"date": "2023-09-05", "close": 2.06, "volume": 90293.0}, {"date": "2023-09-06", "close": 2.04, "volume": 105297.0}, {"date": "2023-09-07", "close": 1.96, "volume": 57273.0}, {"date": "2023-09-08", "close": 1.86, "volume": 241898.0}, {"date": "2023-09-11", "close": 1.85, "volume": 117270.0}, {"date": "2023-09-12", "close": 1.97, "volume": 93239.0}, {"date": "2023-09-13", "close": 2.05, "volume": 111707.0}, {"date": "2023-09-14", "close": 2.06, "volume": 69710.0}, {"date": "2023-09-15", "close": 2.07, "volume": 274025.0}, {"date": "2023-09-18", "close": 2.07, "volume": 85431.0}, {"date": "2023-09-19", "close": 2.07, "volume": 130977.0}, {"date": "2023-09-20", "close": 2.03, "volume": 156252.0}, {"date": "2023-09-21", "close": 1.99, "volume": 120638.0}, {"date": "2023-09-22", "close": 2.01, "volume": 59847.0}, {"date": "2023-09-25", "close": 2.0, "volume": 39545.0}, {"date": "2023-09-26", "close": 2.02, "volume": 33016.0}, {"date": "2023-09-27", "close": 2.03, "volume": 41758.0}, {"date": "2023-09-28", "close": 2.01, "volume": 32548.0}, {"date": "2023-09-29", "close": 2.05, "volume": 84646.0}, {"date": "2023-10-02", "close": 1.99, "volume": 39198.0}, {"date": "2023-10-03", "close": 1.91, "volume": 144490.0}, {"date": "2023-10-04", "close": 1.83, "volume": 187665.0}, {"date": "2023-10-05", "close": 1.9, "volume": 57898.0}, {"date": "2023-10-06", "close": 1.93, "volume": 46183.0}, {"date": "2023-10-09", "close": 1.97, "volume": 101515.0}, {"date": "2023-10-10", "close": 1.96, "volume": 121423.0}, {"date": "2023-10-11", "close": 1.95, "volume": 65164.0}, {"date": "2023-10-12", "close": 1.9, "volume": 96236.0}, {"date": "2023-10-13", "close": 1.77, "volume": 104294.0}, {"date": "2023-10-16", "close": 1.78, "volume": 271115.0}, {"date": "2023-10-17", "close": 1.97, "volume": 241721.0}, {"date": "2023-10-18", "close": 1.89, "volume": 30789.0}, {"date": "2023-10-19", "close": 1.86, "volume": 34176.0}, {"date": "2023-10-20", "close": 1.88, "volume": 36464.0}, {"date": "2023-10-23", "close": 1.69, "volume": 77419.0}, {"date": "2023-10-24", "close": 1.76, "volume": 82288.0}, {"date": "2023-10-25", "close": 1.71, "volume": 33638.0}, {"date": "2023-10-26", "close": 1.22, "volume": 895543.0}, {"date": "2023-10-27", "close": 1.17, "volume": 567073.0}, {"date": "2023-10-30", "close": 1.26, "volume": 220526.0}, {"date": "2023-10-31", "close": 1.25, "volume": 151460.0}, {"date": "2023-11-01", "close": 1.27, "volume": 149505.0}, {"date": "2023-11-02", "close": 1.24, "volume": 303216.0}, {"date": "2023-11-03", "close": 1.35, "volume": 166126.0}, {"date": "2023-11-06", "close": 1.33, "volume": 130285.0}, {"date": "2023-11-07", "close": 1.28, "volume": 81620.0}, {"date": "2023-11-08", "close": 1.26, "volume": 92108.0}, {"date": "2023-11-09", "close": 1.31, "volume": 113721.0}, {"date": "2023-11-10", "close": 1.03, "volume": 524773.0}, {"date": "2023-11-13", "close": 1.15, "volume": 142618.0}, {"date": "2023-11-14", "close": 1.265, "volume": 212276.0}, {"date": "2023-11-15", "close": 1.36, "volume": 176371.0}, {"date": "2023-11-16", "close": 1.3, "volume": 198272.0}, {"date": "2023-11-17", "close": 1.24, "volume": 294997.0}, {"date": "2023-11-20", "close": 1.17, "volume": 188822.0}, {"date": "2023-11-21", "close": 1.21, "volume": 107869.0}, {"date": "2023-11-22", "close": 1.21, "volume": 64525.0}, {"date": "2023-11-24", "close": 1.2, "volume": 101794.0}, {"date": "2023-11-27", "close": 1.215, "volume": 103790.0}, {"date": "2023-11-28", "close": 1.2, "volume": 54813.0}, {"date": "2023-11-29", "close": 1.26, "volume": 38156.0}, {"date": "2023-11-30", "close": 1.28, "volume": 70298.0}, {"date": "2023-12-01", "close": 1.33, "volume": 120963.0}, {"date": "2023-12-04", "close": 1.33, "volume": 44923.0}, {"date": "2023-12-05", "close": 1.31, "volume": 57686.0}, {"date": "2023-12-06", "close": 1.29, "volume": 25075.0}, {"date": "2023-12-07", "close": 1.2, "volume": 59958.0}, {"date": "2023-12-08", "close": 1.2, "volume": 60899.0}, {"date": "2023-12-11", "close": 1.2, "volume": 27926.0}, {"date": "2023-12-12", "close": 1.15, "volume": 163868.0}, {"date": "2023-12-13", "close": 1.09, "volume": 176824.0}, {"date": "2023-12-14", "close": 1.08, "volume": 262654.0}, {"date": "2023-12-15", "close": 1.07, "volume": 303594.0}, {"date": "2023-12-18", "close": 1.08, "volume": 90946.0}, {"date": "2023-12-19", "close": 1.1, "volume": 42953.0}, {"date": "2023-12-20", "close": 1.05, "volume": 157577.0}, {"date": "2023-12-21", "close": 1.07, "volume": 58178.0}, {"date": "2023-12-22", "close": 1.1, "volume": 59448.0}, {"date": "2023-12-26", "close": 1.03, "volume": 269558.0}, {"date": "2023-12-27", "close": 1.06, "volume": 276326.0}, {"date": "2023-12-28", "close": 1.09, "volume": 83791.0}, {"date": "2023-12-29", "close": 1.12, "volume": 117376.0}, {"date": "2024-01-02", "close": 1.13, "volume": 13437.0}, {"date": "2024-01-03", "close": 1.085, "volume": 25413.0}, {"date": "2024-01-04", "close": 1.09, "volume": 25417.0}, {"date": "2024-01-05", "close": 1.06, "volume": 56356.0}, {"date": "2024-01-08", "close": 1.06, "volume": 19870.0}, {"date": "2024-01-09", "close": 1.07, "volume": 32476.0}, {"date": "2024-01-10", "close": 1.08, "volume": 91080.0}, {"date": "2024-01-11", "close": 1.02, "volume": 53394.0}, {"date": "2024-01-12", "close": 1.01, "volume": 45857.0}, {"date": "2024-01-16", "close": 0.995, "volume": 81220.0}, {"date": "2024-01-17", "close": 0.9825, "volume": 41191.0}, {"date": "2024-01-18", "close": 0.96, "volume": 35958.0}, {"date": "2024-01-19", "close": 0.96, "volume": 38275.0}, {"date": "2024-01-22", "close": 1.05, "volume": 116752.0}, {"date": "2024-01-23", "close": 1.02, "volume": 48519.0}, {"date": "2024-01-24", "close": 0.99, "volume": 20166.0}, {"date": "2024-01-25", "close": 0.99, "volume": 15779.0}, {"date": "2024-01-26", "close": 0.99, "volume": 21205.0}, {"date": "2024-01-29", "close": 1.09, "volume": 48014.0}, {"date": "2024-01-30", "close": 1.1, "volume": 65221.0}, {"date": "2024-01-31", "close": 1.07, "volume": 16565.0}, {"date": "2024-02-01", "close": 1.08, "volume": 19270.0}, {"date": "2024-02-02", "close": 1.07, "volume": 18978.0}, {"date": "2024-02-05", "close": 1.015, "volume": 35477.0}, {"date": "2024-02-06", "close": 1.02, "volume": 63246.0}, {"date": "2024-02-07", "close": 1.02, "volume": 16879.0}, {"date": "2024-02-08", "close": 1.02, "volume": 13453.0}, {"date": "2024-02-09", "close": 1.09, "volume": 19101.0}, {"date": "2024-02-12", "close": 1.07, "volume": 67592.0}, {"date": "2024-02-13", "close": 1.01, "volume": 28953.0}, {"date": "2024-02-14", "close": 1.07, "volume": 18219.0}, {"date": "2024-02-15", "close": 1.14, "volume": 28678.0}, {"date": "2024-02-16", "close": 1.11, "volume": 35943.0}, {"date": "2024-02-20", "close": 1.01, "volume": 135823.0}, {"date": "2024-02-21", "close": 1.02, "volume": 43780.0}, {"date": "2024-02-22", "close": 1.03, "volume": 33286.0}, {"date": "2024-02-23", "close": 1.03, "volume": 44763.0}, {"date": "2024-02-26", "close": 1.06, "volume": 39931.0}, {"date": "2024-02-27", "close": 1.03, "volume": 46901.0}, {"date": "2024-02-28", "close": 1.11, "volume": 15102.0}, {"date": "2024-02-29", "close": 1.15, "volume": 265489.0}, {"date": "2024-03-01", "close": 1.11, "volume": 107119.0}, {"date": "2024-03-04", "close": 1.15, "volume": 72350.0}, {"date": "2024-03-05", "close": 1.25, "volume": 206477.0}, {"date": "2024-03-06", "close": 1.19, "volume": 82699.0}, {"date": "2024-03-07", "close": 1.2, "volume": 125933.0}, {"date": "2024-03-08", "close": 1.2, "volume": 85150.0}, {"date": "2024-03-11", "close": 1.22, "volume": 121324.0}, {"date": "2024-03-12", "close": 1.09, "volume": 114422.0}, {"date": "2024-03-13", "close": 1.12, "volume": 28968.0}, {"date": "2024-03-14", "close": 1.09, "volume": 69300.0}, {"date": "2024-03-15", "close": 1.18, "volume": 110691.0}, {"date": "2024-03-18", "close": 1.19, "volume": 67971.0}, {"date": "2024-03-19", "close": 1.18, "volume": 55060.0}, {"date": "2024-03-20", "close": 1.15, "volume": 54089.0}, {"date": "2024-03-21", "close": 1.13, "volume": 123221.0}, {"date": "2024-03-22", "close": 1.01, "volume": 644588.0}, {"date": "2024-03-25", "close": 1.08, "volume": 47622.0}, {"date": "2024-03-26", "close": 1.07, "volume": 41433.0}, {"date": "2024-03-27", "close": 1.0, "volume": 187390.0}, {"date": "2024-03-28", "close": 1.0, "volume": 21653.0}, {"date": "2024-04-01", "close": 1.01, "volume": 48222.0}, {"date": "2024-04-02", "close": 0.97, "volume": 101591.0}, {"date": "2024-04-03", "close": 1.0, "volume": 67590.0}, {"date": "2024-04-04", "close": 0.9494, "volume": 60770.0}, {"date": "2024-04-05", "close": 0.9501, "volume": 24104.0}, {"date": "2024-04-08", "close": 0.95, "volume": 18989.0}, {"date": "2024-04-09", "close": 1.0, "volume": 58225.0}, {"date": "2024-04-10", "close": 1.025, "volume": 99331.0}, {"date": "2024-04-11", "close": 1.0, "volume": 46216.0}, {"date": "2024-04-12", "close": 0.995, "volume": 48174.0}, {"date": "2024-04-15", "close": 1.005, "volume": 55410.0}, {"date": "2024-04-16", "close": 0.99, "volume": 94856.0}, {"date": "2024-04-17", "close": 0.91, "volume": 79762.0}, {"date": "2024-04-18", "close": 0.81, "volume": 191068.0}, {"date": "2024-04-19", "close": 0.83, "volume": 56505.0}, {"date": "2024-04-22", "close": 0.85, "volume": 54921.0}, {"date": "2024-04-23", "close": 0.819, "volume": 128243.0}, {"date": "2024-04-24", "close": 0.81, "volume": 69428.0}, {"date": "2024-04-25", "close": 0.831, "volume": 21996.0}, {"date": "2024-04-26", "close": 0.845, "volume": 27227.0}, {"date": "2024-04-29", "close": 0.82, "volume": 55048.0}, {"date": "2024-04-30", "close": 0.81, "volume": 46117.0}, {"date": "2024-05-01", "close": 0.8011, "volume": 75954.0}, {"date": "2024-05-02", "close": 0.7929, "volume": 70596.0}, {"date": "2024-05-03", "close": 0.8, "volume": 134740.0}, {"date": "2024-05-06", "close": 0.8272, "volume": 64681.0}, {"date": "2024-05-07", "close": 0.8001, "volume": 50545.0}, {"date": "2024-05-08", "close": 0.8003, "volume": 46069.0}, {"date": "2024-05-09", "close": 0.7971, "volume": 69223.0}, {"date": "2024-05-10", "close": 0.79, "volume": 186313.0}, {"date": "2024-05-13", "close": 0.7989, "volume": 189404.0}, {"date": "2024-05-14", "close": 0.8799, "volume": 235297.0}, {"date": "2024-05-15", "close": 0.87, "volume": 42957.0}, {"date": "2024-05-16", "close": 0.841, "volume": 158146.0}, {"date": "2024-05-17", "close": 0.8931, "volume": 67046.0}, {"date": "2024-05-20", "close": 0.9, "volume": 90797.0}, {"date": "2024-05-21", "close": 0.8874, "volume": 57865.0}, {"date": "2024-05-22", "close": 0.91, "volume": 326461.0}, {"date": "2024-05-23", "close": 0.861, "volume": 171689.0}, {"date": "2024-05-24", "close": 0.879, "volume": 18902.0}, {"date": "2024-05-28", "close": 0.8679, "volume": 48806.0}, {"date": "2024-05-29", "close": 0.8996, "volume": 40797.0}, {"date": "2024-05-30", "close": 0.8606, "volume": 66338.0}, {"date": "2024-05-31", "close": 0.836, "volume": 46864.0}, {"date": "2024-06-03", "close": 0.863, "volume": 21179.0}, {"date": "2024-06-04", "close": 0.8449, "volume": 22776.0}, {"date": "2024-06-05", "close": 0.93, "volume": 181640.0}, {"date": "2024-06-06", "close": 0.89, "volume": 78562.0}, {"date": "2024-06-07", "close": 0.89, "volume": 51601.0}, {"date": "2024-06-10", "close": 0.87, "volume": 65767.0}, {"date": "2024-06-11", "close": 0.897, "volume": 29138.0}, {"date": "2024-06-12", "close": 0.87, "volume": 131946.0}, {"date": "2024-06-13", "close": 0.918, "volume": 37921.0}, {"date": "2024-06-14", "close": 0.8762, "volume": 62931.0}, {"date": "2024-06-17", "close": 0.8486, "volume": 73473.0}, {"date": "2024-06-18", "close": 0.83, "volume": 69013.0}, {"date": "2024-06-20", "close": 0.817, "volume": 27141.0}, {"date": "2024-06-21", "close": 0.8266, "volume": 82410.0}, {"date": "2024-06-24", "close": 0.8338, "volume": 131303.0}, {"date": "2024-06-25", "close": 0.8, "volume": 75655.0}, {"date": "2024-06-26", "close": 0.8375, "volume": 56095.0}, {"date": "2024-06-27", "close": 0.9551, "volume": 349241.0}, {"date": "2024-06-28", "close": 0.85, "volume": 166752.0}, {"date": "2024-07-01", "close": 0.9186, "volume": 248540.0}, {"date": "2024-07-02", "close": 0.9649, "volume": 457710.0}, {"date": "2024-07-03", "close": 1.012, "volume": 304065.0}, {"date": "2024-07-05", "close": 1.0, "volume": 183604.0}, {"date": "2024-07-08", "close": 0.996, "volume": 36639.0}, {"date": "2024-07-09", "close": 0.9901, "volume": 105702.0}, {"date": "2024-07-10", "close": 1.07, "volume": 747607.0}, {"date": "2024-07-11", "close": 1.04, "volume": 134181.0}, {"date": "2024-07-12", "close": 1.05, "volume": 82358.0}, {"date": "2024-07-15", "close": 1.06, "volume": 200524.0}, {"date": "2024-07-16", "close": 1.2, "volume": 540038.0}, {"date": "2024-07-17", "close": 1.2, "volume": 257740.0}, {"date": "2024-07-18", "close": 1.24, "volume": 456945.0}, {"date": "2024-07-19", "close": 1.205, "volume": 175107.0}, {"date": "2024-07-22", "close": 1.18, "volume": 59574.0}, {"date": "2024-07-23", "close": 1.185, "volume": 40631.0}, {"date": "2024-07-24", "close": 1.16, "volume": 25236.0}, {"date": "2024-07-25", "close": 1.15, "volume": 50697.0}, {"date": "2024-07-26", "close": 1.16, "volume": 62530.0}, {"date": "2024-07-29", "close": 1.17, "volume": 29397.0}, {"date": "2024-07-30", "close": 1.15, "volume": 43850.0}, {"date": "2024-07-31", "close": 1.17, "volume": 23161.0}, {"date": "2024-08-01", "close": 1.16, "volume": 68416.0}, {"date": "2024-08-02", "close": 1.15, "volume": 55541.0}, {"date": "2024-08-05", "close": 1.16, "volume": 128943.0}, {"date": "2024-08-06", "close": 1.12, "volume": 77108.0}, {"date": "2024-08-07", "close": 1.12, "volume": 37074.0}, {"date": "2024-08-08", "close": 1.1, "volume": 16310.0}, {"date": "2024-08-09", "close": 1.13, "volume": 227341.0}, {"date": "2024-08-12", "close": 1.08, "volume": 115618.0}, {"date": "2024-08-13", "close": 1.05, "volume": 81808.0}, {"date": "2024-08-14", "close": 1.05, "volume": 66165.0}, {"date": "2024-08-15", "close": 1.1, "volume": 92935.0}, {"date": "2024-08-16", "close": 1.06, "volume": 97162.0}, {"date": "2024-08-19", "close": 1.075, "volume": 53965.0}, {"date": "2024-08-20", "close": 1.045, "volume": 33952.0}, {"date": "2024-08-21", "close": 1.06, "volume": 57369.0}, {"date": "2024-08-22", "close": 1.06, "volume": 55554.0}, {"date": "2024-08-23", "close": 1.04, "volume": 63665.0}, {"date": "2024-08-26", "close": 1.02, "volume": 28269.0}, {"date": "2024-08-27", "close": 1.1, "volume": 1690381.0}, {"date": "2024-08-28", "close": 1.05, "volume": 315445.0}, {"date": "2024-08-29", "close": 0.9733, "volume": 160513.0}, {"date": "2024-08-30", "close": 1.01, "volume": 76879.0}, {"date": "2024-09-03", "close": 0.995, "volume": 58302.0}, {"date": "2024-09-04", "close": 0.9851, "volume": 177491.0}, {"date": "2024-09-05", "close": 0.9108, "volume": 289213.0}, {"date": "2024-09-06", "close": 0.9, "volume": 109030.0}, {"date": "2024-09-09", "close": 1.01, "volume": 128146.0}, {"date": "2024-09-10", "close": 1.0, "volume": 76726.0}, {"date": "2024-09-11", "close": 1.025, "volume": 92126.0}, {"date": "2024-09-12", "close": 1.0, "volume": 42828.0}, {"date": "2024-09-13", "close": 1.04, "volume": 31865.0}, {"date": "2024-09-16", "close": 1.03, "volume": 37607.0}, {"date": "2024-09-17", "close": 1.0, "volume": 46305.0}, {"date": "2024-09-18", "close": 0.96, "volume": 56873.0}, {"date": "2024-09-19", "close": 1.04, "volume": 112449.0}, {"date": "2024-09-20", "close": 1.05, "volume": 318267.0}, {"date": "2024-09-23", "close": 1.05, "volume": 69664.0}, {"date": "2024-09-24", "close": 1.025, "volume": 154592.0}, {"date": "2024-09-25", "close": 1.04, "volume": 33724.0}, {"date": "2024-09-26", "close": 1.05, "volume": 28203.0}, {"date": "2024-09-27", "close": 1.04, "volume": 99143.0}, {"date": "2024-09-30", "close": 1.08, "volume": 51404.0}, {"date": "2024-10-01", "close": 1.02, "volume": 16498.0}, {"date": "2024-10-02", "close": 1.01, "volume": 69567.0}, {"date": "2024-10-03", "close": 1.0, "volume": 37706.0}, {"date": "2024-10-04", "close": 0.99, "volume": 25411.0}, {"date": "2024-10-07", "close": 1.02, "volume": 32875.0}, {"date": "2024-10-08", "close": 1.0, "volume": 43180.0}, {"date": "2024-10-09", "close": 1.01, "volume": 30098.0}, {"date": "2024-10-10", "close": 1.0, "volume": 149426.0}, {"date": "2024-10-11", "close": 1.0, "volume": 24105.0}, {"date": "2024-10-14", "close": 0.9943, "volume": 134804.0}, {"date": "2024-10-15", "close": 0.98, "volume": 88707.0}, {"date": "2024-10-16", "close": 1.0, "volume": 67023.0}, {"date": "2024-10-17", "close": 1.0, "volume": 41121.0}, {"date": "2024-10-18", "close": 1.0, "volume": 23067.0}, {"date": "2024-10-21", "close": 1.02, "volume": 42959.0}, {"date": "2024-10-22", "close": 0.99, "volume": 21301.0}, {"date": "2024-10-23", "close": 0.98, "volume": 33421.0}, {"date": "2024-10-24", "close": 1.0, "volume": 36634.0}, {"date": "2024-10-25", "close": 0.99, "volume": 15918.0}, {"date": "2024-10-28", "close": 0.97, "volume": 23847.0}, {"date": "2024-10-29", "close": 0.9812, "volume": 32041.0}, {"date": "2024-10-30", "close": 0.9579, "volume": 39271.0}, {"date": "2024-10-31", "close": 0.9786, "volume": 41259.0}, {"date": "2024-11-01", "close": 0.98, "volume": 32107.0}, {"date": "2024-11-04", "close": 0.97, "volume": 43135.0}, {"date": "2024-11-05", "close": 0.9799, "volume": 201542.0}, {"date": "2024-11-06", "close": 0.9701, "volume": 176836.0}, {"date": "2024-11-07", "close": 0.9699, "volume": 114450.0}, {"date": "2024-11-08", "close": 0.95, "volume": 63840.0}, {"date": "2024-11-11", "close": 0.9021, "volume": 193302.0}, {"date": "2024-11-12", "close": 0.931, "volume": 110312.0}, {"date": "2024-11-13", "close": 0.8658, "volume": 346035.0}, {"date": "2024-11-14", "close": 0.889, "volume": 193270.0}, {"date": "2024-11-15", "close": 0.8849, "volume": 142486.0}, {"date": "2024-11-18", "close": 0.845, "volume": 72932.0}, {"date": "2024-11-19", "close": 0.8695, "volume": 52681.0}, {"date": "2024-11-20", "close": 0.9, "volume": 256282.0}, {"date": "2024-11-21", "close": 0.9756, "volume": 220350.0}, {"date": "2024-11-22", "close": 1.02, "volume": 167355.0}, {"date": "2024-11-25", "close": 1.015, "volume": 236017.0}, {"date": "2024-11-26", "close": 1.0, "volume": 48880.0}, {"date": "2024-11-27", "close": 0.9812, "volume": 54210.0}, {"date": "2024-11-29", "close": 1.01, "volume": 49869.0}, {"date": "2024-12-02", "close": 1.0, "volume": 100035.0}, {"date": "2024-12-03", "close": 0.995, "volume": 38143.0}, {"date": "2024-12-04", "close": 0.9701, "volume": 98866.0}, {"date": "2024-12-05", "close": 0.981, "volume": 120222.0}, {"date": "2024-12-06", "close": 0.98, "volume": 76284.0}, {"date": "2024-12-09", "close": 1.0, "volume": 77772.0}, {"date": "2024-12-10", "close": 0.9902, "volume": 133530.0}, {"date": "2024-12-11", "close": 0.995, "volume": 69459.0}, {"date": "2024-12-12", "close": 1.01, "volume": 62058.0}, {"date": "2024-12-13", "close": 1.0, "volume": 46383.0}, {"date": "2024-12-16", "close": 0.96, "volume": 82744.0}, {"date": "2024-12-17", "close": 0.9399, "volume": 90346.0}, {"date": "2024-12-18", "close": 0.8498, "volume": 187802.0}, {"date": "2024-12-19", "close": 0.93, "volume": 191690.0}, {"date": "2024-12-20", "close": 0.8851, "volume": 146983.0}, {"date": "2024-12-23", "close": 0.8633, "volume": 160188.0}, {"date": "2024-12-24", "close": 0.86, "volume": 86648.0}, {"date": "2024-12-26", "close": 0.873, "volume": 148276.0}, {"date": "2024-12-27", "close": 0.89, "volume": 83527.0}, {"date": "2024-12-30", "close": 0.877, "volume": 216186.0}, {"date": "2024-12-31", "close": 0.88, "volume": 173688.0}, {"date": "2025-01-02", "close": 0.98, "volume": 292609.0}, {"date": "2025-01-03", "close": 1.06, "volume": 329365.0}, {"date": "2025-01-06", "close": 1.03, "volume": 343987.0}, {"date": "2025-01-07", "close": 0.9992, "volume": 233654.0}, {"date": "2025-01-08", "close": 0.9778, "volume": 77950.0}, {"date": "2025-01-10", "close": 0.9393, "volume": 77346.0}, {"date": "2025-01-13", "close": 0.98, "volume": 93902.0}, {"date": "2025-01-14", "close": 0.98, "volume": 19675.0}, {"date": "2025-01-15", "close": 0.9623, "volume": 21541.0}, {"date": "2025-01-16", "close": 0.9714, "volume": 26075.0}, {"date": "2025-01-17", "close": 0.979, "volume": 65524.0}, {"date": "2025-01-21", "close": 0.9585, "volume": 99969.0}, {"date": "2025-01-22", "close": 0.932, "volume": 87812.0}, {"date": "2025-01-23", "close": 0.95, "volume": 97893.0}, {"date": "2025-01-24", "close": 0.9855, "volume": 44513.0}, {"date": "2025-01-27", "close": 0.9881, "volume": 51301.0}, {"date": "2025-01-28", "close": 1.01, "volume": 60829.0}, {"date": "2025-01-29", "close": 0.99, "volume": 48602.0}, {"date": "2025-01-30", "close": 1.0, "volume": 50053.0}, {"date": "2025-01-31", "close": 1.1, "volume": 366936.0}, {"date": "2025-02-03", "close": 1.24, "volume": 423401.0}, {"date": "2025-02-04", "close": 1.33, "volume": 306257.0}, {"date": "2025-02-05", "close": 1.62, "volume": 772531.0}, {"date": "2025-02-06", "close": 1.71, "volume": 1358250.0}, {"date": "2025-02-07", "close": 1.62, "volume": 405346.0}, {"date": "2025-02-10", "close": 1.67, "volume": 522006.0}, {"date": "2025-02-11", "close": 1.12, "volume": 4919302.0}, {"date": "2025-02-12", "close": 1.2, "volume": 1159162.0}, {"date": "2025-02-13", "close": 1.2, "volume": 465940.0}, {"date": "2025-02-14", "close": 1.2, "volume": 379180.0}, {"date": "2025-02-18", "close": 1.15, "volume": 524624.0}, {"date": "2025-02-19", "close": 1.14, "volume": 656002.0}, {"date": "2025-02-20", "close": 1.07, "volume": 309897.0}, {"date": "2025-02-21", "close": 1.03, "volume": 365556.0}, {"date": "2025-02-24", "close": 1.0, "volume": 509344.0}, {"date": "2025-02-25", "close": 0.9731, "volume": 358816.0}, {"date": "2025-02-26", "close": 0.99, "volume": 268635.0}, {"date": "2025-02-27", "close": 0.9475, "volume": 181244.0}, {"date": "2025-02-28", "close": 0.97, "volume": 228041.0}, {"date": "2025-03-03", "close": 0.93, "volume": 269735.0}, {"date": "2025-03-04", "close": 0.93, "volume": 513528.0}, {"date": "2025-03-05", "close": 0.96, "volume": 294542.0}, {"date": "2025-03-06", "close": 0.957, "volume": 143592.0}, {"date": "2025-03-07", "close": 0.98, "volume": 108308.0}, {"date": "2025-03-10", "close": 0.88, "volume": 341784.0}, {"date": "2025-03-11", "close": 0.8957, "volume": 250499.0}, {"date": "2025-03-12", "close": 0.9692, "volume": 254082.0}, {"date": "2025-03-13", "close": 0.9208, "volume": 89466.0}, {"date": "2025-03-14", "close": 0.919, "volume": 63009.0}, {"date": "2025-03-17", "close": 1.28, "volume": 40612920.0}, {"date": "2025-03-18", "close": 0.9122, "volume": 3685806.0}, {"date": "2025-03-19", "close": 0.8506, "volume": 1252809.0}, {"date": "2025-03-20", "close": 0.8624, "volume": 1199476.0}, {"date": "2025-03-21", "close": 0.82, "volume": 674911.0}, {"date": "2025-03-24", "close": 0.8301, "volume": 1543771.0}, {"date": "2025-03-25", "close": 0.8247, "volume": 743599.0}, {"date": "2025-03-26", "close": 0.7978, "volume": 656246.0}, {"date": "2025-03-27", "close": 0.7775, "volume": 349443.0}, {"date": "2025-03-28", "close": 0.72, "volume": 748838.0}, {"date": "2025-03-31", "close": 0.7163, "volume": 386812.0}, {"date": "2025-04-01", "close": 0.701, "volume": 421043.0}, {"date": "2025-04-02", "close": 0.735, "volume": 593167.0}, {"date": "2025-04-03", "close": 0.6908, "volume": 353273.0}, {"date": "2025-04-04", "close": 0.6601, "volume": 451931.0}, {"date": "2025-04-07", "close": 0.6502, "volume": 411979.0}, {"date": "2025-04-08", "close": 0.606, "volume": 372338.0}, {"date": "2025-04-09", "close": 0.6799, "volume": 567479.0}, {"date": "2025-04-10", "close": 0.667, "volume": 112077.0}, {"date": "2025-04-11", "close": 0.7332, "volume": 150021.0}, {"date": "2025-04-14", "close": 0.7365, "volume": 207467.0}, {"date": "2025-04-15", "close": 0.6993, "volume": 260576.0}, {"date": "2025-04-16", "close": 0.6686, "volume": 132534.0}, {"date": "2025-04-17", "close": 0.6961, "volume": 111834.0}, {"date": "2025-04-21", "close": 0.6959, "volume": 87563.0}, {"date": "2025-04-22", "close": 0.7206, "volume": 121796.0}, {"date": "2025-04-23", "close": 0.7711, "volume": 96654.0}, {"date": "2025-04-24", "close": 0.7762, "volume": 123823.0}, {"date": "2025-04-25", "close": 0.757, "volume": 104716.0}, {"date": "2025-04-28", "close": 0.7449, "volume": 117425.0}, {"date": "2025-04-29", "close": 0.7309, "volume": 173553.0}, {"date": "2025-04-30", "close": 0.725, "volume": 224169.0}, {"date": "2025-05-01", "close": 0.73, "volume": 60801.0}, {"date": "2025-05-02", "close": 0.6901, "volume": 803794.0}, {"date": "2025-05-05", "close": 0.6713, "volume": 187143.0}, {"date": "2025-05-06", "close": 0.673, "volume": 148954.0}, {"date": "2025-05-07", "close": 0.7086, "volume": 369342.0}, {"date": "2025-05-08", "close": 0.7192, "volume": 77108.0}, {"date": "2025-05-09", "close": 0.7443, "volume": 776587.0}, {"date": "2025-05-12", "close": 0.73, "volume": 194889.0}, {"date": "2025-05-13", "close": 0.6999, "volume": 339859.0}, {"date": "2025-05-14", "close": 0.6126, "volume": 1142155.0}, {"date": "2025-05-15", "close": 0.5998, "volume": 308633.0}, {"date": "2025-05-16", "close": 0.6213, "volume": 629600.0}, {"date": "2025-05-19", "close": 0.6255, "volume": 197129.0}, {"date": "2025-05-20", "close": 0.6223, "volume": 295098.0}, {"date": "2025-05-21", "close": 0.59, "volume": 399379.0}, {"date": "2025-05-22", "close": 0.5779, "volume": 385949.0}, {"date": "2025-05-23", "close": 0.5448, "volume": 596658.0}, {"date": "2025-05-27", "close": 0.66, "volume": 2381859.0}, {"date": "2025-05-28", "close": 0.5979, "volume": 1562244.0}, {"date": "2025-05-29", "close": 0.599, "volume": 232408.0}, {"date": "2025-05-30", "close": 0.6025, "volume": 215981.0}, {"date": "2025-06-02", "close": 0.85, "volume": 103451100.0}, {"date": "2025-06-03", "close": 0.7396, "volume": 4491595.0}, {"date": "2025-06-04", "close": 0.7092, "volume": 2227016.0}, {"date": "2025-06-05", "close": 0.8635, "volume": 3573110.0}, {"date": "2025-06-06", "close": 0.7962, "volume": 1626789.0}, {"date": "2025-06-09", "close": 0.7742, "volume": 634088.0}, {"date": "2025-06-10", "close": 0.7993, "volume": 451095.0}, {"date": "2025-06-11", "close": 0.8339, "volume": 851673.0}, {"date": "2025-06-12", "close": 0.7412, "volume": 1225033.0}, {"date": "2025-06-13", "close": 0.722, "volume": 464642.0}, {"date": "2025-06-16", "close": 0.7157, "volume": 617960.0}, {"date": "2025-06-17", "close": 0.7003, "volume": 305268.0}, {"date": "2025-06-18", "close": 0.6992, "volume": 218548.0}, {"date": "2025-06-20", "close": 0.6938, "volume": 226983.0}, {"date": "2025-06-23", "close": 0.6937, "volume": 407787.0}, {"date": "2025-06-24", "close": 0.7232, "volume": 427345.0}, {"date": "2025-06-25", "close": 0.7175, "volume": 303661.0}, {"date": "2025-06-26", "close": 0.7312, "volume": 162343.0}, {"date": "2025-06-27", "close": 0.7416, "volume": 206187.0}, {"date": "2025-06-30", "close": 0.7196, "volume": 158596.0}, {"date": "2025-07-01", "close": 0.6874, "volume": 215961.0}, {"date": "2025-07-02", "close": 0.7251, "volume": 140815.0}, {"date": "2025-07-03", "close": 0.8, "volume": 408654.0}, {"date": "2025-07-07", "close": 0.765, "volume": 184393.0}, {"date": "2025-07-08", "close": 0.779, "volume": 171872.0}, {"date": "2025-07-09", "close": 0.7905, "volume": 171958.0}, {"date": "2025-07-10", "close": 0.784, "volume": 100344.0}, {"date": "2025-07-11", "close": 0.769, "volume": 88493.0}, {"date": "2025-07-14", "close": 0.8, "volume": 196391.0}, {"date": "2025-07-15", "close": 0.805, "volume": 98821.0}, {"date": "2025-07-16", "close": 0.8, "volume": 123510.0}, {"date": "2025-07-17", "close": 1.03, "volume": 3644255.0}, {"date": "2025-07-18", "close": 0.9201, "volume": 582349.0}, {"date": "2025-07-21", "close": 0.9689, "volume": 477326.0}, {"date": "2025-07-22", "close": 1.01, "volume": 547172.0}, {"date": "2025-07-23", "close": 1.12, "volume": 817887.0}, {"date": "2025-07-24", "close": 1.15, "volume": 619262.0}, {"date": "2025-07-25", "close": 1.08, "volume": 238163.0}, {"date": "2025-07-28", "close": 1.1, "volume": 539734.0}, {"date": "2025-07-29", "close": 1.05, "volume": 324183.0}, {"date": "2025-07-30", "close": 1.02, "volume": 283869.0}, {"date": "2025-07-31", "close": 1.06, "volume": 245617.0}, {"date": "2025-08-01", "close": 1.03, "volume": 254632.0}, {"date": "2025-08-04", "close": 1.18, "volume": 451490.0}, {"date": "2025-08-05", "close": 1.2, "volume": 439818.0}, {"date": "2025-08-06", "close": 1.17, "volume": 206477.0}, {"date": "2025-08-07", "close": 1.15, "volume": 240488.0}, {"date": "2025-08-08", "close": 1.16, "volume": 159150.0}, {"date": "2025-08-11", "close": 1.3, "volume": 527137.0}, {"date": "2025-08-12", "close": 1.2, "volume": 294204.0}, {"date": "2025-08-13", "close": 1.27, "volume": 423373.0}, {"date": "2025-08-14", "close": 1.45, "volume": 2187873.0}, {"date": "2025-08-15", "close": 1.39, "volume": 386954.0}, {"date": "2025-08-18", "close": 1.29, "volume": 392443.0}, {"date": "2025-08-19", "close": 1.27, "volume": 292640.0}, {"date": "2025-08-20", "close": 1.28, "volume": 146160.0}, {"date": "2025-08-21", "close": 1.23, "volume": 263943.0}, {"date": "2025-08-22", "close": 1.295, "volume": 215304.0}, {"date": "2025-08-25", "close": 1.25, "volume": 222361.0}, {"date": "2025-08-26", "close": 1.26, "volume": 140147.0}, {"date": "2025-08-27", "close": 1.24, "volume": 129536.0}, {"date": "2025-08-28", "close": 1.24, "volume": 139912.0}, {"date": "2025-08-29", "close": 1.24, "volume": 118310.0}, {"date": "2025-09-02", "close": 1.21, "volume": 379778.0}, {"date": "2025-09-03", "close": 1.12, "volume": 344647.0}, {"date": "2025-09-04", "close": 1.12, "volume": 283061.0}, {"date": "2025-09-05", "close": 1.17, "volume": 222181.0}, {"date": "2025-09-08", "close": 1.19, "volume": 211006.0}, {"date": "2025-09-09", "close": 1.27, "volume": 281215.0}, {"date": "2025-09-10", "close": 1.32, "volume": 226084.0}, {"date": "2025-09-11", "close": 1.35, "volume": 309457.0}, {"date": "2025-09-12", "close": 1.42, "volume": 610354.0}, {"date": "2025-09-15", "close": 1.39, "volume": 223012.0}, {"date": "2025-09-16", "close": 1.41, "volume": 249799.0}, {"date": "2025-09-17", "close": 1.41, "volume": 565821.0}, {"date": "2025-09-18", "close": 1.39, "volume": 417131.0}, {"date": "2025-09-19", "close": 1.45, "volume": 472755.0}, {"date": "2025-09-22", "close": 1.49, "volume": 415358.0}, {"date": "2025-09-23", "close": 1.46, "volume": 401537.0}, {"date": "2025-09-24", "close": 1.52, "volume": 563764.0}, {"date": "2025-09-25", "close": 1.46, "volume": 235517.0}, {"date": "2025-09-26", "close": 1.51, "volume": 303741.0}, {"date": "2025-09-29", "close": 1.47, "volume": 154564.0}, {"date": "2025-09-30", "close": 1.45, "volume": 110158.0}, {"date": "2025-10-01", "close": 1.42, "volume": 165449.0}, {"date": "2025-10-02", "close": 1.43, "volume": 182496.0}, {"date": "2025-10-03", "close": 1.48, "volume": 314466.0}, {"date": "2025-10-06", "close": 1.52, "volume": 588001.0}, {"date": "2025-10-07", "close": 1.72, "volume": 823078.0}, {"date": "2025-10-08", "close": 2.09, "volume": 1404222.0}, {"date": "2025-10-09", "close": 1.98, "volume": 589842.0}, {"date": "2025-10-10", "close": 1.75, "volume": 667615.0}, {"date": "2025-10-13", "close": 2.01, "volume": 1060448.0}, {"date": "2025-10-14", "close": 2.05, "volume": 698926.0}, {"date": "2025-10-15", "close": 2.2, "volume": 1107395.0}, {"date": "2025-10-16", "close": 1.42, "volume": 8383318.0}, {"date": "2025-10-17", "close": 1.3, "volume": 1145708.0}, {"date": "2025-10-20", "close": 1.3, "volume": 1217892.0}, {"date": "2025-10-21", "close": 1.28, "volume": 921897.0}, {"date": "2025-10-22", "close": 1.23, "volume": 1529142.0}, {"date": "2025-10-23", "close": 1.25, "volume": 465048.0}, {"date": "2025-10-24", "close": 1.28, "volume": 472770.0}, {"date": "2025-10-27", "close": 1.25, "volume": 413805.0}, {"date": "2025-10-28", "close": 1.23, "volume": 439795.0}, {"date": "2025-10-29", "close": 1.16, "volume": 1094768.0}, {"date": "2025-10-30", "close": 1.11, "volume": 805556.0}, {"date": "2025-10-31", "close": 1.12, "volume": 522100.0}, {"date": "2025-11-03", "close": 1.13, "volume": 288744.0}, {"date": "2025-11-04", "close": 1.04, "volume": 596748.0}, {"date": "2025-11-05", "close": 1.13, "volume": 488567.0}, {"date": "2025-11-06", "close": 1.05, "volume": 312246.0}, {"date": "2025-11-07", "close": 1.07, "volume": 364323.0}, {"date": "2025-11-10", "close": 1.03, "volume": 556368.0}, {"date": "2025-11-11", "close": 1.1, "volume": 678420.0}, {"date": "2025-11-12", "close": 1.1, "volume": 554075.0}, {"date": "2025-11-13", "close": 1.05, "volume": 655826.0}, {"date": "2025-11-14", "close": 1.15, "volume": 1193989.0}, {"date": "2025-11-17", "close": 1.12, "volume": 491390.0}, {"date": "2025-11-18", "close": 1.07, "volume": 261846.0}, {"date": "2025-11-19", "close": 1.07, "volume": 639153.0}, {"date": "2025-11-20", "close": 1.025, "volume": 266997.0}, {"date": "2025-11-21", "close": 1.05, "volume": 279375.0}, {"date": "2025-11-24", "close": 1.11, "volume": 506087.0}, {"date": "2025-11-25", "close": 1.08, "volume": 517882.0}, {"date": "2025-11-26", "close": 1.04, "volume": 765401.0}, {"date": "2025-11-28", "close": 1.07, "volume": 80487.0}, {"date": "2025-12-01", "close": 0.9701, "volume": 606622.0}, {"date": "2025-12-02", "close": 0.9, "volume": 1074344.0}, {"date": "2025-12-03", "close": 0.9395, "volume": 1059695.0}, {"date": "2025-12-04", "close": 0.991, "volume": 827742.0}, {"date": "2025-12-05", "close": 1.08, "volume": 1146513.0}, {"date": "2025-12-08", "close": 1.03, "volume": 315932.0}, {"date": "2025-12-09", "close": 1.05, "volume": 543391.0}, {"date": "2025-12-10", "close": 1.04, "volume": 624081.0}, {"date": "2025-12-11", "close": 1.0, "volume": 384248.0}, {"date": "2025-12-12", "close": 0.9959, "volume": 331078.0}, {"date": "2025-12-15", "close": 0.9277, "volume": 3233249.0}, {"date": "2025-12-16", "close": 0.9472, "volume": 762879.0}, {"date": "2025-12-17", "close": 0.9531, "volume": 259796.0}, {"date": "2025-12-18", "close": 1.03, "volume": 783924.0}, {"date": "2025-12-19", "close": 1.1, "volume": 1543460.0}, {"date": "2025-12-22", "close": 1.08, "volume": 803828.0}, {"date": "2025-12-23", "close": 1.08, "volume": 392201.0}, {"date": "2025-12-24", "close": 1.07, "volume": 180629.0}, {"date": "2025-12-26", "close": 1.06, "volume": 345603.0}, {"date": "2025-12-29", "close": 0.9708, "volume": 457231.0}, {"date": "2025-12-30", "close": 0.9057, "volume": 928427.0}, {"date": "2025-12-31", "close": 0.9793, "volume": 1175732.0}, {"date": "2026-01-02", "close": 0.9689, "volume": 199466.0}, {"date": "2026-01-05", "close": 0.99, "volume": 378379.0}, {"date": "2026-01-06", "close": 1.02, "volume": 245059.0}, {"date": "2026-01-07", "close": 1.0, "volume": 210429.0}, {"date": "2026-01-08", "close": 0.9914, "volume": 142178.0}, {"date": "2026-01-09", "close": 1.01, "volume": 189044.0}, {"date": "2026-01-12", "close": 1.02, "volume": 317259.0}, {"date": "2026-01-13", "close": 1.14, "volume": 1023087.0}, {"date": "2026-01-14", "close": 1.24, "volume": 1453559.0}, {"date": "2026-01-15", "close": 1.22, "volume": 754200.0}, {"date": "2026-01-16", "close": 1.2, "volume": 437198.0}, {"date": "2026-01-20", "close": 1.2, "volume": 609278.0}, {"date": "2026-01-21", "close": 1.28, "volume": 689778.0}, {"date": "2026-01-22", "close": 1.25, "volume": 568622.0}, {"date": "2026-01-23", "close": 1.24, "volume": 538203.0}, {"date": "2026-01-26", "close": 1.19, "volume": 494905.0}, {"date": "2026-01-27", "close": 1.31, "volume": 1455571.0}, {"date": "2026-01-28", "close": 1.23, "volume": 522132.0}, {"date": "2026-01-29", "close": 1.19, "volume": 400330.0}, {"date": "2026-01-30", "close": 1.12, "volume": 297195.0}, {"date": "2026-02-02", "close": 1.16, "volume": 291462.0}, {"date": "2026-02-03", "close": 1.13, "volume": 420147.0}, {"date": "2026-02-04", "close": 1.12, "volume": 301129.0}, {"date": "2026-02-05", "close": 1.04, "volume": 329638.0}, {"date": "2026-02-06", "close": 1.1, "volume": 241361.0}, {"date": "2026-02-09", "close": 1.14, "volume": 276724.0}, {"date": "2026-02-10", "close": 1.09, "volume": 204280.0}, {"date": "2026-02-11", "close": 1.1, "volume": 445611.0}, {"date": "2026-02-12", "close": 1.09, "volume": 307048.0}, {"date": "2026-02-13", "close": 1.11, "volume": 359937.0}, {"date": "2026-02-17", "close": 1.1, "volume": 154203.0}, {"date": "2026-02-18", "close": 1.14, "volume": 176463.0}, {"date": "2026-02-19", "close": 1.16, "volume": 208708.0}, {"date": "2026-02-20", "close": 1.15, "volume": 196669.0}, {"date": "2026-02-23", "close": 1.1, "volume": 218527.0}, {"date": "2026-02-24", "close": 1.1, "volume": 308594.0}, {"date": "2026-02-25", "close": 1.15, "volume": 362126.0}, {"date": "2026-02-26", "close": 1.13, "volume": 369733.0}, {"date": "2026-02-27", "close": 1.07, "volume": 399502.0}, {"date": "2026-03-02", "close": 1.06, "volume": 529423.0}, {"date": "2026-03-03", "close": 1.06, "volume": 533264.0}, {"date": "2026-03-04", "close": 1.1, "volume": 107956.0}, {"date": "2026-03-05", "close": 1.09, "volume": 60521.0}, {"date": "2026-03-06", "close": 1.07, "volume": 304752.0}, {"date": "2026-03-09", "close": 1.16, "volume": 2467500.0}, {"date": "2026-03-10", "close": 1.16, "volume": 307618.0}, {"date": "2026-03-11", "close": 1.18, "volume": 291170.0}, {"date": "2026-03-12", "close": 1.17, "volume": 385087.0}, {"date": "2026-03-13", "close": 1.14, "volume": 720598.0}, {"date": "2026-03-16", "close": 1.19, "volume": 667465.0}, {"date": "2026-03-17", "close": 1.3, "volume": 859714.0}, {"date": "2026-03-18", "close": 1.27, "volume": 1320055.0}, {"date": "2026-03-19", "close": 1.21, "volume": 1066380.0}, {"date": "2026-03-20", "close": 1.24, "volume": 1026341.0}, {"date": "2026-03-23", "close": 1.21, "volume": 666870.0}, {"date": "2026-03-24", "close": 1.15, "volume": 502453.0}, {"date": "2026-03-25", "close": 1.17, "volume": 353548.0}, {"date": "2026-03-26", "close": 1.12, "volume": 375429.0}, {"date": "2026-03-27", "close": 1.11, "volume": 668588.0}, {"date": "2026-03-30", "close": 1.03, "volume": 451393.0}, {"date": "2026-03-31", "close": 1.08, "volume": 206422.0}, {"date": "2026-04-01", "close": 1.09, "volume": 184305.0}, {"date": "2026-04-02", "close": 1.13, "volume": 220978.0}, {"date": "2026-04-06", "close": 1.14, "volume": 229065.0}, {"date": "2026-04-07", "close": 1.11, "volume": 108383.0}, {"date": "2026-04-08", "close": 1.12, "volume": 185307.0}, {"date": "2026-04-09", "close": 1.21, "volume": 429083.0}, {"date": "2026-04-10", "close": 1.21, "volume": 382504.0}, {"date": "2026-04-13", "close": 1.24, "volume": 339199.0}, {"date": "2026-04-14", "close": 1.25, "volume": 398711.0}, {"date": "2026-04-15", "close": 1.29, "volume": 489053.0}, {"date": "2026-04-16", "close": 1.33, "volume": 1235447.0}, {"date": "2026-04-17", "close": 1.31, "volume": 1208082.0}, {"date": "2026-04-20", "close": 1.29, "volume": 214009.0}, {"date": "2026-04-21", "close": 1.28, "volume": 209496.0}, {"date": "2026-04-22", "close": 1.3, "volume": 281597.0}, {"date": "2026-04-23", "close": 1.28, "volume": 357101.0}, {"date": "2026-04-24", "close": 1.29, "volume": 221861.0}, {"date": "2026-04-27", "close": 1.3, "volume": 232598.0}, {"date": "2026-04-28", "close": 1.3, "volume": 422057.0}, {"date": "2026-04-29", "close": 1.44, "volume": 2966230.0}, {"date": "2026-04-30", "close": 1.66, "volume": 1145040.0}, {"date": "2026-05-01", "close": 1.87, "volume": 2148595.0}, {"date": "2026-05-04", "close": 1.81, "volume": 1029351.0}, {"date": "2026-05-05", "close": 1.71, "volume": 847630.0}, {"date": "2026-05-06", "close": 1.73, "volume": 374053.0}, {"date": "2026-05-07", "close": 1.68, "volume": 467461.0}, {"date": "2026-05-08", "close": 1.69, "volume": 354183.0}, {"date": "2026-05-11", "close": 1.75, "volume": 496677.0}, {"date": "2026-05-12", "close": 1.73, "volume": 820009.0}, {"date": "2026-05-13", "close": 1.59, "volume": 940557.0}, {"date": "2026-05-14", "close": 1.6, "volume": 867480.0}, {"date": "2026-05-15", "close": 1.55, "volume": 452229.0}, {"date": "2026-05-18", "close": 1.45, "volume": 511871.0}, {"date": "2026-05-19", "close": 1.41, "volume": 386497.0}, {"date": "2026-05-20", "close": 1.48, "volume": 175981.0}, {"date": "2026-05-21", "close": 1.5, "volume": 320468.0}, {"date": "2026-05-22", "close": 1.49, "volume": 431118.0}, {"date": "2026-05-26", "close": 1.66, "volume": 1526553.0}, {"date": "2026-05-27", "close": 1.59, "volume": 735430.0}, {"date": "2026-05-28", "close": 1.6, "volume": 430437.0}, {"date": "2026-05-29", "close": 1.56, "volume": 710980.0}, {"date": "2026-06-01", "close": 1.52, "volume": 304686.0}, {"date": "2026-06-02", "close": 1.5, "volume": 575617.0}, {"date": "2026-06-03", "close": 1.49, "volume": 475024.0}, {"date": "2026-06-04", "close": 1.5, "volume": 613816.0}, {"date": "2026-06-05", "close": 1.38, "volume": 424588.0}, {"date": "2026-06-08", "close": 1.41, "volume": 413100.0}, {"date": "2026-06-09", "close": 1.42, "volume": 533368.0}, {"date": "2026-06-10", "close": 1.4, "volume": 443253.0}, {"date": "2026-06-11", "close": 1.42, "volume": 310779.0}, {"date": "2026-06-12", "close": 1.36, "volume": 464281.0}, {"date": "2026-06-15", "close": 1.38, "volume": 360064.0}, {"date": "2026-06-16", "close": 1.38, "volume": 479872.0}, {"date": "2026-06-17", "close": 1.39, "volume": 414577.0}, {"date": "2026-06-18", "close": 1.6, "volume": 4031117.0}, {"date": "2026-06-22", "close": 1.49, "volume": 1723147.0}, {"date": "2026-06-23", "close": 1.47, "volume": 610550.0}, {"date": "2026-06-24", "close": 1.46, "volume": 559064.0}, {"date": "2026-06-25", "close": 1.69, "volume": 3867064.0}, {"date": "2026-06-26", "close": 1.47, "volume": 10918800.0}, {"date": "2026-06-29", "close": 1.44, "volume": 1489413.0}, {"date": "2026-06-30", "close": 1.35, "volume": 1641527.0}, {"date": "2026-07-01", "close": 1.34, "volume": 910516.0}, {"date": "2026-07-02", "close": 1.3, "volume": 700139.0}, {"date": "2026-07-06", "close": 1.27, "volume": 1026932.0}, {"date": "2026-07-07", "close": 1.22, "volume": 889287.0}, {"date": "2026-07-08", "close": 1.115, "volume": 2406411.0}, {"date": "2026-07-09", "close": 1.125, "volume": 1132617.0}, {"date": "2026-07-10", "close": 1.09, "volume": 943171.0}, {"date": "2026-07-13", "close": 1.05, "volume": 1053693.0}, {"date": "2026-07-14", "close": 1.04, "volume": 427706.0}, {"date": "2026-07-15", "close": 1.02, "volume": 602048.0}, {"date": "2026-07-16", "close": 0.9821, "volume": 2458925.0}, {"date": "2026-07-17", "close": 0.9307, "volume": 1230363.0}, {"date": "2026-07-20", "close": 0.9785, "volume": 963753.0}, {"date": "2026-07-21", "close": 0.9914, "volume": 533648.0}, {"date": "2026-07-22", "close": 0.9786, "volume": 726576.0}, {"date": "2026-07-23", "close": 0.9538, "volume": 525300.0}, {"date": "2026-07-24", "close": 0.9539, "volume": 311993.0}], "refreshing": true}