{"ticker": "IFRX", "overview": {"name": "InflaRx N.V. - Common Stock", "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": "IFRX", "has_prices": true, "as_of": "2026-07-24", "last": 1.74, "prev_close": 1.73, "change": 0.010000000000000009, "change_pct": 0.0057803468208092535, "session_volume": 823298.0, "vwap_5": 1.7857668750894584, "vwap_20": 2.0953132060363124, "vwap_60": 2.266163597284851, "vwap_250": 1.648868445982194, "high_52w": 2.74, "low_52w": 0.8254, "avg_volume_20": 1356096.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001831942-26-000041", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Commodore Capital LP takes a 5.1% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000041-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0000919574-26-005206", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "InflaRx N.V.", "who_key": "InflaRx N.V.", "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": "InflaRx N.V. takes a 6.1% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708688/0000919574-26-005206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000908834-26-000421", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 2.3% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000421-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-005524", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "InflaRx N.V.", "who_key": "InflaRx N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "InflaRx N.V. moves to a 15.6% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708688/0000919574-26-005524-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-002026", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC takes a 5.5% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002026-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000908834-26-000234", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "Farallon Capital Partners, L.P.", "who_key": "Farallon Capital Partners, L.P.", "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": "Farallon Capital Partners, L.P. takes a 0.8% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1175707/0000908834-26-000234-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001193125-26-219985", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "InflaRx N.V.", "who_key": "InflaRx N.V.", "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": "InflaRx N.V. takes a 9.8% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708688/0001193125-26-219985-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}], "recent_buys": [], "institutional": [{"id": "13DG-0001831942-26-000041", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Commodore Capital LP takes a 5.1% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000041-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0000919574-26-005206", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "InflaRx N.V.", "who_key": "InflaRx N.V.", "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": "InflaRx N.V. takes a 6.1% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708688/0000919574-26-005206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000908834-26-000421", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 2.3% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000421-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-005524", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "InflaRx N.V.", "who_key": "InflaRx N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "InflaRx N.V. moves to a 15.6% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708688/0000919574-26-005524-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-002026", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC takes a 5.5% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002026-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000908834-26-000234", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "Farallon Capital Partners, L.P.", "who_key": "Farallon Capital Partners, L.P.", "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": "Farallon Capital Partners, L.P. takes a 0.8% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1175707/0000908834-26-000234-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001193125-26-219985", "src": "13DG", "ticker": "IFRX", "cik": "1708688", "company": "InflaRx N.V.", "company_raw": "InflaRx N.V.", "who": "InflaRx N.V.", "who_key": "InflaRx N.V.", "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": "InflaRx N.V. takes a 9.8% passive stake in IFRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708688/0001193125-26-219985-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}], "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": "InflaRx N.V. - Common Stock", "new_value": "InflaRx N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001708688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001708688", "applied": 1, "detected_at": "2026-10-25T10:19:35.884869"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IFRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.48, "volume": 137791.0}, {"date": "2021-07-28", "close": 2.57, "volume": 80100.0}, {"date": "2021-07-29", "close": 2.59, "volume": 78268.0}, {"date": "2021-07-30", "close": 2.6, "volume": 74373.0}, {"date": "2021-08-02", "close": 2.64, "volume": 92505.0}, {"date": "2021-08-03", "close": 2.53, "volume": 99307.0}, {"date": "2021-08-04", "close": 2.5, "volume": 48311.0}, {"date": "2021-08-05", "close": 2.58, "volume": 119829.0}, {"date": "2021-08-06", "close": 2.62, "volume": 103371.0}, {"date": "2021-08-09", "close": 2.64, "volume": 161324.0}, {"date": "2021-08-10", "close": 2.56, "volume": 235851.0}, {"date": "2021-08-11", "close": 2.48, "volume": 151974.0}, {"date": "2021-08-12", "close": 2.46, "volume": 231052.0}, {"date": "2021-08-13", "close": 2.41, "volume": 139213.0}, {"date": "2021-08-16", "close": 2.38, "volume": 200254.0}, {"date": "2021-08-17", "close": 2.35, "volume": 147455.0}, {"date": "2021-08-18", "close": 2.31, "volume": 120145.0}, {"date": "2021-08-19", "close": 2.25, "volume": 118223.0}, {"date": "2021-08-20", "close": 2.3, "volume": 117023.0}, {"date": "2021-08-23", "close": 2.3, "volume": 222403.0}, {"date": "2021-08-24", "close": 2.34, "volume": 140404.0}, {"date": "2021-08-25", "close": 2.4, "volume": 137895.0}, {"date": "2021-08-26", "close": 2.5, "volume": 187880.0}, {"date": "2021-08-27", "close": 2.56, "volume": 96911.0}, {"date": "2021-08-30", "close": 2.5, "volume": 62610.0}, {"date": "2021-08-31", "close": 2.57, "volume": 232809.0}, {"date": "2021-09-01", "close": 2.61, "volume": 115470.0}, {"date": "2021-09-02", "close": 2.6, "volume": 82379.0}, {"date": "2021-09-03", "close": 2.59, "volume": 132370.0}, {"date": "2021-09-07", "close": 2.91, "volume": 3453680.0}, {"date": "2021-09-08", "close": 2.98, "volume": 2799299.0}, {"date": "2021-09-09", "close": 2.99, "volume": 528930.0}, {"date": "2021-09-10", "close": 2.95, "volume": 308638.0}, {"date": "2021-09-13", "close": 2.85, "volume": 207514.0}, {"date": "2021-09-14", "close": 2.72, "volume": 322126.0}, {"date": "2021-09-15", "close": 2.76, "volume": 133072.0}, {"date": "2021-09-16", "close": 2.67, "volume": 113635.0}, {"date": "2021-09-17", "close": 2.73, "volume": 244836.0}, {"date": "2021-09-20", "close": 2.65, "volume": 82980.0}, {"date": "2021-09-21", "close": 2.75, "volume": 508432.0}, {"date": "2021-09-22", "close": 2.74, "volume": 92936.0}, {"date": "2021-09-23", "close": 2.75, "volume": 187011.0}, {"date": "2021-09-24", "close": 2.66, "volume": 74021.0}, {"date": "2021-09-27", "close": 2.73, "volume": 118351.0}, {"date": "2021-09-28", "close": 2.65, "volume": 132897.0}, {"date": "2021-09-29", "close": 2.58, "volume": 113604.0}, {"date": "2021-09-30", "close": 2.59, "volume": 68559.0}, {"date": "2021-10-01", "close": 2.56, "volume": 66323.0}, {"date": "2021-10-04", "close": 2.45, "volume": 139256.0}, {"date": "2021-10-05", "close": 2.46, "volume": 247885.0}, {"date": "2021-10-06", "close": 2.35, "volume": 241658.0}, {"date": "2021-10-07", "close": 2.37, "volume": 135927.0}, {"date": "2021-10-08", "close": 2.69, "volume": 2850545.0}, {"date": "2021-10-11", "close": 2.53, "volume": 560170.0}, {"date": "2021-10-12", "close": 2.4, "volume": 669799.0}, {"date": "2021-10-13", "close": 2.49, "volume": 277984.0}, {"date": "2021-10-14", "close": 2.53, "volume": 139464.0}, {"date": "2021-10-15", "close": 2.47, "volume": 95026.0}, {"date": "2021-10-18", "close": 2.42, "volume": 217624.0}, {"date": "2021-10-19", "close": 2.77, "volume": 16550450.0}, {"date": "2021-10-20", "close": 2.76, "volume": 874115.0}, {"date": "2021-10-21", "close": 2.78, "volume": 915865.0}, {"date": "2021-10-22", "close": 2.95, "volume": 995478.0}, {"date": "2021-10-25", "close": 2.84, "volume": 625344.0}, {"date": "2021-10-26", "close": 2.86, "volume": 245878.0}, {"date": "2021-10-27", "close": 2.86, "volume": 1894378.0}, {"date": "2021-10-28", "close": 4.06, "volume": 121135200.0}, {"date": "2021-10-29", "close": 4.24, "volume": 7003157.0}, {"date": "2021-11-01", "close": 4.74, "volume": 4342693.0}, {"date": "2021-11-02", "close": 4.99, "volume": 3262259.0}, {"date": "2021-11-03", "close": 4.88, "volume": 1224916.0}, {"date": "2021-11-04", "close": 4.69, "volume": 1263764.0}, {"date": "2021-11-05", "close": 4.65, "volume": 1462907.0}, {"date": "2021-11-08", "close": 4.66, "volume": 957044.0}, {"date": "2021-11-09", "close": 4.92, "volume": 1028708.0}, {"date": "2021-11-10", "close": 4.67, "volume": 1459967.0}, {"date": "2021-11-11", "close": 4.91, "volume": 744277.0}, {"date": "2021-11-12", "close": 5.58, "volume": 2963139.0}, {"date": "2021-11-15", "close": 4.9, "volume": 1686909.0}, {"date": "2021-11-16", "close": 4.86, "volume": 1234932.0}, {"date": "2021-11-17", "close": 5.22, "volume": 1123228.0}, {"date": "2021-11-18", "close": 4.74, "volume": 901342.0}, {"date": "2021-11-19", "close": 4.76, "volume": 418695.0}, {"date": "2021-11-22", "close": 4.62, "volume": 1138157.0}, {"date": "2021-11-23", "close": 4.66, "volume": 1274361.0}, {"date": "2021-11-24", "close": 5.02, "volume": 838041.0}, {"date": "2021-11-26", "close": 5.08, "volume": 1326797.0}, {"date": "2021-11-29", "close": 4.95, "volume": 958019.0}, {"date": "2021-11-30", "close": 5.01, "volume": 576806.0}, {"date": "2021-12-01", "close": 4.65, "volume": 598116.0}, {"date": "2021-12-02", "close": 4.83, "volume": 330398.0}, {"date": "2021-12-03", "close": 4.11, "volume": 1483191.0}, {"date": "2021-12-06", "close": 4.26, "volume": 485788.0}, {"date": "2021-12-07", "close": 4.56, "volume": 342275.0}, {"date": "2021-12-08", "close": 4.6, "volume": 144524.0}, {"date": "2021-12-09", "close": 4.37, "volume": 278966.0}, {"date": "2021-12-10", "close": 4.23, "volume": 255765.0}, {"date": "2021-12-13", "close": 4.29, "volume": 133284.0}, {"date": "2021-12-14", "close": 3.99, "volume": 311970.0}, {"date": "2021-12-15", "close": 4.13, "volume": 480368.0}, {"date": "2021-12-16", "close": 4.07, "volume": 278251.0}, {"date": "2021-12-17", "close": 4.26, "volume": 286133.0}, {"date": "2021-12-20", "close": 4.36, "volume": 239500.0}, {"date": "2021-12-21", "close": 4.54, "volume": 236546.0}, {"date": "2021-12-22", "close": 4.56, "volume": 103684.0}, {"date": "2021-12-23", "close": 4.65, "volume": 204878.0}, {"date": "2021-12-27", "close": 4.57, "volume": 221998.0}, {"date": "2021-12-28", "close": 4.45, "volume": 217258.0}, {"date": "2021-12-29", "close": 4.3, "volume": 178062.0}, {"date": "2021-12-30", "close": 4.42, "volume": 140258.0}, {"date": "2021-12-31", "close": 4.76, "volume": 325879.0}, {"date": "2022-01-03", "close": 4.48, "volume": 243829.0}, {"date": "2022-01-04", "close": 4.36, "volume": 140107.0}, {"date": "2022-01-05", "close": 4.23, "volume": 420649.0}, {"date": "2022-01-06", "close": 4.18, "volume": 219643.0}, {"date": "2022-01-07", "close": 3.88, "volume": 283319.0}, {"date": "2022-01-10", "close": 4.27, "volume": 368585.0}, {"date": "2022-01-11", "close": 4.27, "volume": 254613.0}, {"date": "2022-01-12", "close": 4.13, "volume": 112814.0}, {"date": "2022-01-13", "close": 4.09, "volume": 140146.0}, {"date": "2022-01-14", "close": 4.25, "volume": 184334.0}, {"date": "2022-01-18", "close": 4.33, "volume": 254987.0}, {"date": "2022-01-19", "close": 4.04, "volume": 211669.0}, {"date": "2022-01-20", "close": 3.81, "volume": 226117.0}, {"date": "2022-01-21", "close": 3.52, "volume": 258890.0}, {"date": "2022-01-24", "close": 3.43, "volume": 457078.0}, {"date": "2022-01-25", "close": 3.45, "volume": 214660.0}, {"date": "2022-01-26", "close": 3.41, "volume": 192359.0}, {"date": "2022-01-27", "close": 3.48, "volume": 184485.0}, {"date": "2022-01-28", "close": 3.52, "volume": 85493.0}, {"date": "2022-01-31", "close": 3.57, "volume": 152730.0}, {"date": "2022-02-01", "close": 3.68, "volume": 62352.0}, {"date": "2022-02-02", "close": 3.47, "volume": 112939.0}, {"date": "2022-02-03", "close": 3.33, "volume": 111604.0}, {"date": "2022-02-04", "close": 3.55, "volume": 152431.0}, {"date": "2022-02-07", "close": 3.63, "volume": 127709.0}, {"date": "2022-02-08", "close": 3.56, "volume": 175611.0}, {"date": "2022-02-09", "close": 3.72, "volume": 196439.0}, {"date": "2022-02-10", "close": 3.5, "volume": 177840.0}, {"date": "2022-02-11", "close": 3.34, "volume": 112078.0}, {"date": "2022-02-14", "close": 3.17, "volume": 222638.0}, {"date": "2022-02-15", "close": 3.45, "volume": 107972.0}, {"date": "2022-02-16", "close": 3.31, "volume": 199962.0}, {"date": "2022-02-17", "close": 3.23, "volume": 176765.0}, {"date": "2022-02-18", "close": 3.12, "volume": 107939.0}, {"date": "2022-02-22", "close": 3.0, "volume": 147206.0}, {"date": "2022-02-23", "close": 2.8, "volume": 135647.0}, {"date": "2022-02-24", "close": 3.11, "volume": 161952.0}, {"date": "2022-02-25", "close": 3.01, "volume": 127966.0}, {"date": "2022-02-28", "close": 2.66, "volume": 556340.0}, {"date": "2022-03-01", "close": 2.4, "volume": 247950.0}, {"date": "2022-03-02", "close": 2.35, "volume": 294196.0}, {"date": "2022-03-03", "close": 2.29, "volume": 179997.0}, {"date": "2022-03-04", "close": 2.11, "volume": 237698.0}, {"date": "2022-03-07", "close": 2.2, "volume": 213264.0}, {"date": "2022-03-08", "close": 2.21, "volume": 445629.0}, {"date": "2022-03-09", "close": 2.24, "volume": 431790.0}, {"date": "2022-03-10", "close": 2.2, "volume": 257550.0}, {"date": "2022-03-11", "close": 1.95, "volume": 563049.0}, {"date": "2022-03-14", "close": 2.13, "volume": 192185.0}, {"date": "2022-03-15", "close": 2.09, "volume": 94152.0}, {"date": "2022-03-16", "close": 2.18, "volume": 152379.0}, {"date": "2022-03-17", "close": 2.46, "volume": 1128862.0}, {"date": "2022-03-18", "close": 2.19, "volume": 634957.0}, {"date": "2022-03-21", "close": 2.25, "volume": 435918.0}, {"date": "2022-03-22", "close": 2.39, "volume": 334144.0}, {"date": "2022-03-23", "close": 2.34, "volume": 198837.0}, {"date": "2022-03-24", "close": 2.47, "volume": 275077.0}, {"date": "2022-03-25", "close": 2.51, "volume": 208687.0}, {"date": "2022-03-28", "close": 2.34, "volume": 297200.0}, {"date": "2022-03-29", "close": 2.31, "volume": 222855.0}, {"date": "2022-03-30", "close": 2.39, "volume": 155029.0}, {"date": "2022-03-31", "close": 1.83, "volume": 1547850.0}, {"date": "2022-04-01", "close": 1.9, "volume": 589390.0}, {"date": "2022-04-04", "close": 1.79, "volume": 555407.0}, {"date": "2022-04-05", "close": 1.77, "volume": 200975.0}, {"date": "2022-04-06", "close": 1.77, "volume": 301659.0}, {"date": "2022-04-07", "close": 1.79, "volume": 151862.0}, {"date": "2022-04-08", "close": 1.75, "volume": 131909.0}, {"date": "2022-04-11", "close": 1.67, "volume": 147435.0}, {"date": "2022-04-12", "close": 1.66, "volume": 143617.0}, {"date": "2022-04-13", "close": 1.86, "volume": 269502.0}, {"date": "2022-04-14", "close": 1.8, "volume": 145206.0}, {"date": "2022-04-18", "close": 1.73, "volume": 163865.0}, {"date": "2022-04-19", "close": 1.77, "volume": 214602.0}, {"date": "2022-04-20", "close": 1.82, "volume": 93535.0}, {"date": "2022-04-21", "close": 1.78, "volume": 164297.0}, {"date": "2022-04-22", "close": 1.77, "volume": 139460.0}, {"date": "2022-04-25", "close": 1.78, "volume": 90595.0}, {"date": "2022-04-26", "close": 1.73, "volume": 87152.0}, {"date": "2022-04-27", "close": 1.69, "volume": 132248.0}, {"date": "2022-04-28", "close": 1.64, "volume": 330771.0}, {"date": "2022-04-29", "close": 1.69, "volume": 62723.0}, {"date": "2022-05-02", "close": 1.65, "volume": 135600.0}, {"date": "2022-05-03", "close": 1.66, "volume": 71155.0}, {"date": "2022-05-04", "close": 1.68, "volume": 114977.0}, {"date": "2022-05-05", "close": 1.69, "volume": 97359.0}, {"date": "2022-05-06", "close": 1.6, "volume": 49676.0}, {"date": "2022-05-09", "close": 1.49, "volume": 186180.0}, {"date": "2022-05-10", "close": 1.49, "volume": 117697.0}, {"date": "2022-05-11", "close": 1.37, "volume": 119039.0}, {"date": "2022-05-12", "close": 1.46, "volume": 261551.0}, {"date": "2022-05-13", "close": 1.46, "volume": 126837.0}, {"date": "2022-05-16", "close": 1.39, "volume": 124040.0}, {"date": "2022-05-17", "close": 1.48, "volume": 81672.0}, {"date": "2022-05-18", "close": 1.44, "volume": 29041.0}, {"date": "2022-05-19", "close": 1.5, "volume": 51016.0}, {"date": "2022-05-20", "close": 1.44, "volume": 53317.0}, {"date": "2022-05-23", "close": 1.41, "volume": 61392.0}, {"date": "2022-05-24", "close": 1.31, "volume": 91905.0}, {"date": "2022-05-25", "close": 1.4, "volume": 61574.0}, {"date": "2022-05-26", "close": 1.34, "volume": 105533.0}, {"date": "2022-05-27", "close": 1.47, "volume": 118178.0}, {"date": "2022-05-31", "close": 1.59, "volume": 117311.0}, {"date": "2022-06-01", "close": 1.49, "volume": 59251.0}, {"date": "2022-06-02", "close": 1.57, "volume": 40736.0}, {"date": "2022-06-03", "close": 1.47, "volume": 28774.0}, {"date": "2022-06-06", "close": 1.38, "volume": 30310.0}, {"date": "2022-06-07", "close": 1.46, "volume": 23372.0}, {"date": "2022-06-08", "close": 1.43, "volume": 29675.0}, {"date": "2022-06-09", "close": 1.52, "volume": 33061.0}, {"date": "2022-06-10", "close": 1.4, "volume": 35458.0}, {"date": "2022-06-13", "close": 1.285, "volume": 122856.0}, {"date": "2022-06-14", "close": 1.15, "volume": 107045.0}, {"date": "2022-06-15", "close": 1.27, "volume": 78852.0}, {"date": "2022-06-16", "close": 1.25, "volume": 96586.0}, {"date": "2022-06-17", "close": 1.21, "volume": 144337.0}, {"date": "2022-06-21", "close": 1.2, "volume": 92596.0}, {"date": "2022-06-22", "close": 1.21, "volume": 75363.0}, {"date": "2022-06-23", "close": 1.18, "volume": 136630.0}, {"date": "2022-06-24", "close": 0.781, "volume": 767605.0}, {"date": "2022-06-27", "close": 1.08, "volume": 2168769.0}, {"date": "2022-06-28", "close": 1.52, "volume": 5935896.0}, {"date": "2022-06-29", "close": 1.41, "volume": 1170438.0}, {"date": "2022-06-30", "close": 1.45, "volume": 454652.0}, {"date": "2022-07-01", "close": 1.44, "volume": 171638.0}, {"date": "2022-07-05", "close": 1.42, "volume": 123273.0}, {"date": "2022-07-06", "close": 1.53, "volume": 4697463.0}, {"date": "2022-07-07", "close": 1.56, "volume": 409659.0}, {"date": "2022-07-08", "close": 1.54, "volume": 241982.0}, {"date": "2022-07-11", "close": 1.46, "volume": 156773.0}, {"date": "2022-07-12", "close": 1.41, "volume": 137636.0}, {"date": "2022-07-13", "close": 1.4, "volume": 47006.0}, {"date": "2022-07-14", "close": 1.42, "volume": 239685.0}, {"date": "2022-07-15", "close": 1.35, "volume": 81602.0}, {"date": "2022-07-18", "close": 1.32, "volume": 166691.0}, {"date": "2022-07-19", "close": 1.36, "volume": 65136.0}, {"date": "2022-07-20", "close": 1.45, "volume": 59384.0}, {"date": "2022-07-21", "close": 1.4, "volume": 45177.0}, {"date": "2022-07-22", "close": 1.35, "volume": 46490.0}, {"date": "2022-07-25", "close": 1.39, "volume": 123332.0}, {"date": "2022-07-26", "close": 1.92, "volume": 8617363.0}, {"date": "2022-07-27", "close": 2.07, "volume": 1620562.0}, {"date": "2022-07-28", "close": 2.33, "volume": 1135408.0}, {"date": "2022-07-29", "close": 2.74, "volume": 1311936.0}, {"date": "2022-08-01", "close": 2.53, "volume": 966536.0}, {"date": "2022-08-02", "close": 2.65, "volume": 345535.0}, {"date": "2022-08-03", "close": 2.79, "volume": 301654.0}, {"date": "2022-08-04", "close": 3.07, "volume": 557132.0}, {"date": "2022-08-05", "close": 2.91, "volume": 302085.0}, {"date": "2022-08-08", "close": 3.11, "volume": 387170.0}, {"date": "2022-08-09", "close": 3.04, "volume": 160571.0}, {"date": "2022-08-10", "close": 3.14, "volume": 219212.0}, {"date": "2022-08-11", "close": 3.04, "volume": 208171.0}, {"date": "2022-08-12", "close": 2.99, "volume": 140923.0}, {"date": "2022-08-15", "close": 2.71, "volume": 713696.0}, {"date": "2022-08-16", "close": 2.68, "volume": 203518.0}, {"date": "2022-08-17", "close": 2.6, "volume": 259580.0}, {"date": "2022-08-18", "close": 2.55, "volume": 108960.0}, {"date": "2022-08-19", "close": 2.5, "volume": 106282.0}, {"date": "2022-08-22", "close": 2.31, "volume": 180309.0}, {"date": "2022-08-23", "close": 2.3, "volume": 119418.0}, {"date": "2022-08-24", "close": 2.33, "volume": 126565.0}, {"date": "2022-08-25", "close": 2.22, "volume": 106330.0}, {"date": "2022-08-26", "close": 2.27, "volume": 68678.0}, {"date": "2022-08-29", "close": 2.38, "volume": 241395.0}, {"date": "2022-08-30", "close": 2.26, "volume": 108827.0}, {"date": "2022-08-31", "close": 2.21, "volume": 46817.0}, {"date": "2022-09-01", "close": 2.29, "volume": 30984.0}, {"date": "2022-09-02", "close": 2.3, "volume": 51762.0}, {"date": "2022-09-06", "close": 2.24, "volume": 113169.0}, {"date": "2022-09-07", "close": 2.33, "volume": 41865.0}, {"date": "2022-09-08", "close": 2.68, "volume": 260948.0}, {"date": "2022-09-09", "close": 2.84, "volume": 351523.0}, {"date": "2022-09-12", "close": 2.76, "volume": 154072.0}, {"date": "2022-09-13", "close": 2.59, "volume": 87891.0}, {"date": "2022-09-14", "close": 2.68, "volume": 151436.0}, {"date": "2022-09-15", "close": 2.78, "volume": 141516.0}, {"date": "2022-09-16", "close": 2.7, "volume": 94782.0}, {"date": "2022-09-19", "close": 2.39, "volume": 274403.0}, {"date": "2022-09-20", "close": 2.32, "volume": 75546.0}, {"date": "2022-09-21", "close": 2.22, "volume": 85824.0}, {"date": "2022-09-22", "close": 2.19, "volume": 64977.0}, {"date": "2022-09-23", "close": 2.12, "volume": 107047.0}, {"date": "2022-09-26", "close": 2.2, "volume": 118792.0}, {"date": "2022-09-27", "close": 2.32, "volume": 53998.0}, {"date": "2022-09-28", "close": 2.49, "volume": 100334.0}, {"date": "2022-09-29", "close": 2.6, "volume": 325417.0}, {"date": "2022-09-30", "close": 2.64, "volume": 101256.0}, {"date": "2022-10-03", "close": 2.71, "volume": 43294.0}, {"date": "2022-10-04", "close": 2.67, "volume": 99778.0}, {"date": "2022-10-05", "close": 2.57, "volume": 45984.0}, {"date": "2022-10-06", "close": 2.64, "volume": 51777.0}, {"date": "2022-10-07", "close": 2.54, "volume": 70354.0}, {"date": "2022-10-10", "close": 2.55, "volume": 61841.0}, {"date": "2022-10-11", "close": 2.57, "volume": 158160.0}, {"date": "2022-10-12", "close": 2.53, "volume": 50249.0}, {"date": "2022-10-13", "close": 2.32, "volume": 183533.0}, {"date": "2022-10-14", "close": 2.39, "volume": 33096.0}, {"date": "2022-10-17", "close": 2.47, "volume": 52840.0}, {"date": "2022-10-18", "close": 2.62, "volume": 85613.0}, {"date": "2022-10-19", "close": 2.4, "volume": 56055.0}, {"date": "2022-10-20", "close": 2.45, "volume": 25839.0}, {"date": "2022-10-21", "close": 2.52, "volume": 87085.0}, {"date": "2022-10-24", "close": 2.45, "volume": 58476.0}, {"date": "2022-10-25", "close": 2.54, "volume": 25317.0}, {"date": "2022-10-26", "close": 2.67, "volume": 74924.0}, {"date": "2022-10-27", "close": 2.4, "volume": 136385.0}, {"date": "2022-10-28", "close": 2.62, "volume": 45516.0}, {"date": "2022-10-31", "close": 2.6, "volume": 27680.0}, {"date": "2022-11-01", "close": 2.59, "volume": 9972.0}, {"date": "2022-11-02", "close": 2.63, "volume": 65236.0}, {"date": "2022-11-03", "close": 2.62, "volume": 13512.0}, {"date": "2022-11-04", "close": 2.51, "volume": 50451.0}, {"date": "2022-11-07", "close": 2.69, "volume": 41384.0}, {"date": "2022-11-08", "close": 2.73, "volume": 114309.0}, {"date": "2022-11-09", "close": 2.68, "volume": 74634.0}, {"date": "2022-11-10", "close": 2.57, "volume": 157641.0}, {"date": "2022-11-11", "close": 2.68, "volume": 173641.0}, {"date": "2022-11-14", "close": 2.45, "volume": 191871.0}, {"date": "2022-11-15", "close": 2.57, "volume": 69145.0}, {"date": "2022-11-16", "close": 2.52, "volume": 50363.0}, {"date": "2022-11-17", "close": 2.44, "volume": 84808.0}, {"date": "2022-11-18", "close": 2.55, "volume": 74668.0}, {"date": "2022-11-21", "close": 2.44, "volume": 108955.0}, {"date": "2022-11-22", "close": 2.35, "volume": 41364.0}, {"date": "2022-11-23", "close": 2.38, "volume": 34135.0}, {"date": "2022-11-25", "close": 2.5, "volume": 51159.0}, {"date": "2022-11-28", "close": 2.58, "volume": 127260.0}, {"date": "2022-11-29", "close": 2.59, "volume": 24086.0}, {"date": "2022-11-30", "close": 2.6, "volume": 26568.0}, {"date": "2022-12-01", "close": 2.69, "volume": 92896.0}, {"date": "2022-12-02", "close": 2.59, "volume": 35122.0}, {"date": "2022-12-05", "close": 2.5, "volume": 34210.0}, {"date": "2022-12-06", "close": 2.375, "volume": 97545.0}, {"date": "2022-12-07", "close": 2.385, "volume": 41292.0}, {"date": "2022-12-08", "close": 2.35, "volume": 38219.0}, {"date": "2022-12-09", "close": 2.31, "volume": 45466.0}, {"date": "2022-12-12", "close": 2.3, "volume": 29847.0}, {"date": "2022-12-13", "close": 2.245, "volume": 170673.0}, {"date": "2022-12-14", "close": 2.19, "volume": 88033.0}, {"date": "2022-12-15", "close": 2.23, "volume": 45135.0}, {"date": "2022-12-16", "close": 2.15, "volume": 61180.0}, {"date": "2022-12-19", "close": 2.12, "volume": 74218.0}, {"date": "2022-12-20", "close": 2.11, "volume": 31047.0}, {"date": "2022-12-21", "close": 2.7, "volume": 1160139.0}, {"date": "2022-12-22", "close": 2.97, "volume": 363884.0}, {"date": "2022-12-23", "close": 3.25, "volume": 280966.0}, {"date": "2022-12-27", "close": 3.08, "volume": 317834.0}, {"date": "2022-12-28", "close": 3.0, "volume": 121129.0}, {"date": "2022-12-29", "close": 2.85, "volume": 74698.0}, {"date": "2022-12-30", "close": 3.1, "volume": 192703.0}, {"date": "2023-01-03", "close": 3.0, "volume": 182059.0}, {"date": "2023-01-04", "close": 3.1, "volume": 102505.0}, {"date": "2023-01-05", "close": 2.92, "volume": 109195.0}, {"date": "2023-01-06", "close": 2.81, "volume": 69327.0}, {"date": "2023-01-09", "close": 2.64, "volume": 92334.0}, {"date": "2023-01-10", "close": 2.66, "volume": 45229.0}, {"date": "2023-01-11", "close": 2.67, "volume": 71989.0}, {"date": "2023-01-12", "close": 2.79, "volume": 79772.0}, {"date": "2023-01-13", "close": 2.63, "volume": 204504.0}, {"date": "2023-01-17", "close": 2.42, "volume": 103977.0}, {"date": "2023-01-18", "close": 2.44, "volume": 61903.0}, {"date": "2023-01-19", "close": 2.405, "volume": 34939.0}, {"date": "2023-01-20", "close": 2.405, "volume": 22786.0}, {"date": "2023-01-23", "close": 2.33, "volume": 103577.0}, {"date": "2023-01-24", "close": 2.37, "volume": 73174.0}, {"date": "2023-01-25", "close": 2.3274, "volume": 40381.0}, {"date": "2023-01-26", "close": 2.16, "volume": 92187.0}, {"date": "2023-01-27", "close": 2.25, "volume": 167536.0}, {"date": "2023-01-30", "close": 2.14, "volume": 71911.0}, {"date": "2023-01-31", "close": 2.17, "volume": 64873.0}, {"date": "2023-02-01", "close": 2.22, "volume": 58616.0}, {"date": "2023-02-02", "close": 2.2, "volume": 66118.0}, {"date": "2023-02-03", "close": 2.2, "volume": 43414.0}, {"date": "2023-02-06", "close": 2.15, "volume": 41251.0}, {"date": "2023-02-07", "close": 2.23, "volume": 39505.0}, {"date": "2023-02-08", "close": 2.14, "volume": 37505.0}, {"date": "2023-02-09", "close": 2.05, "volume": 83834.0}, {"date": "2023-02-10", "close": 2.01, "volume": 43262.0}, {"date": "2023-02-13", "close": 2.08, "volume": 43761.0}, {"date": "2023-02-14", "close": 2.2, "volume": 80980.0}, {"date": "2023-02-15", "close": 2.19, "volume": 128430.0}, {"date": "2023-02-16", "close": 2.17, "volume": 46944.0}, {"date": "2023-02-17", "close": 2.25, "volume": 143811.0}, {"date": "2023-02-21", "close": 2.19, "volume": 72211.0}, {"date": "2023-02-22", "close": 2.06, "volume": 62805.0}, {"date": "2023-02-23", "close": 2.1, "volume": 62364.0}, {"date": "2023-02-24", "close": 2.04, "volume": 27706.0}, {"date": "2023-02-27", "close": 2.0, "volume": 148723.0}, {"date": "2023-02-28", "close": 1.935, "volume": 53306.0}, {"date": "2023-03-01", "close": 1.97, "volume": 48566.0}, {"date": "2023-03-02", "close": 1.88, "volume": 26210.0}, {"date": "2023-03-03", "close": 1.82, "volume": 88824.0}, {"date": "2023-03-06", "close": 1.85, "volume": 32256.0}, {"date": "2023-03-07", "close": 1.89, "volume": 39458.0}, {"date": "2023-03-08", "close": 1.96, "volume": 45301.0}, {"date": "2023-03-09", "close": 1.99, "volume": 48578.0}, {"date": "2023-03-10", "close": 1.8, "volume": 80669.0}, {"date": "2023-03-13", "close": 1.845, "volume": 46905.0}, {"date": "2023-03-14", "close": 1.96, "volume": 24898.0}, {"date": "2023-03-15", "close": 1.79, "volume": 35253.0}, {"date": "2023-03-16", "close": 1.83, "volume": 25097.0}, {"date": "2023-03-17", "close": 1.66, "volume": 52254.0}, {"date": "2023-03-20", "close": 1.6682, "volume": 12999.0}, {"date": "2023-03-21", "close": 1.78, "volume": 39571.0}, {"date": "2023-03-22", "close": 1.97, "volume": 55343.0}, {"date": "2023-03-23", "close": 1.8631, "volume": 26256.0}, {"date": "2023-03-24", "close": 1.8, "volume": 11377.0}, {"date": "2023-03-27", "close": 1.89, "volume": 14998.0}, {"date": "2023-03-28", "close": 1.91, "volume": 9301.0}, {"date": "2023-03-29", "close": 1.78, "volume": 54360.0}, {"date": "2023-03-30", "close": 1.94, "volume": 22815.0}, {"date": "2023-03-31", "close": 1.94, "volume": 29681.0}, {"date": "2023-04-03", "close": 2.05, "volume": 36939.0}, {"date": "2023-04-04", "close": 3.77, "volume": 17836080.0}, {"date": "2023-04-05", "close": 6.1, "volume": 95121940.0}, {"date": "2023-04-06", "close": 5.5, "volume": 12107370.0}, {"date": "2023-04-10", "close": 4.95, "volume": 3838136.0}, {"date": "2023-04-11", "close": 4.98, "volume": 3246799.0}, {"date": "2023-04-12", "close": 4.1, "volume": 5643226.0}, {"date": "2023-04-13", "close": 4.36, "volume": 2042706.0}, {"date": "2023-04-14", "close": 4.33, "volume": 1708781.0}, {"date": "2023-04-17", "close": 4.22, "volume": 860623.0}, {"date": "2023-04-18", "close": 4.24, "volume": 1640875.0}, {"date": "2023-04-19", "close": 4.61, "volume": 909597.0}, {"date": "2023-04-20", "close": 4.7, "volume": 649896.0}, {"date": "2023-04-21", "close": 4.48, "volume": 518046.0}, {"date": "2023-04-24", "close": 4.76, "volume": 669856.0}, {"date": "2023-04-25", "close": 4.7, "volume": 537895.0}, {"date": "2023-04-26", "close": 4.68, "volume": 380494.0}, {"date": "2023-04-27", "close": 4.65, "volume": 345291.0}, {"date": "2023-04-28", "close": 4.87, "volume": 406151.0}, {"date": "2023-05-01", "close": 5.11, "volume": 501866.0}, {"date": "2023-05-02", "close": 4.67, "volume": 409658.0}, {"date": "2023-05-03", "close": 4.54, "volume": 209789.0}, {"date": "2023-05-04", "close": 4.49, "volume": 286546.0}, {"date": "2023-05-05", "close": 4.38, "volume": 224318.0}, {"date": "2023-05-08", "close": 4.1, "volume": 498672.0}, {"date": "2023-05-09", "close": 4.28, "volume": 709624.0}, {"date": "2023-05-10", "close": 4.56, "volume": 482790.0}, {"date": "2023-05-11", "close": 4.9, "volume": 589158.0}, {"date": "2023-05-12", "close": 5.1, "volume": 430693.0}, {"date": "2023-05-15", "close": 4.84, "volume": 290776.0}, {"date": "2023-05-16", "close": 4.89, "volume": 391348.0}, {"date": "2023-05-17", "close": 4.75, "volume": 155938.0}, {"date": "2023-05-18", "close": 4.37, "volume": 399079.0}, {"date": "2023-05-19", "close": 4.57, "volume": 218159.0}, {"date": "2023-05-22", "close": 4.53, "volume": 461927.0}, {"date": "2023-05-23", "close": 4.34, "volume": 308260.0}, {"date": "2023-05-24", "close": 4.21, "volume": 291766.0}, {"date": "2023-05-25", "close": 4.1, "volume": 223918.0}, {"date": "2023-05-26", "close": 4.16, "volume": 416612.0}, {"date": "2023-05-30", "close": 4.15, "volume": 164663.0}, {"date": "2023-05-31", "close": 4.19, "volume": 249661.0}, {"date": "2023-06-01", "close": 4.31, "volume": 333070.0}, {"date": "2023-06-02", "close": 4.21, "volume": 283909.0}, {"date": "2023-06-05", "close": 4.15, "volume": 183196.0}, {"date": "2023-06-06", "close": 4.21, "volume": 170838.0}, {"date": "2023-06-07", "close": 4.12, "volume": 371522.0}, {"date": "2023-06-08", "close": 4.005, "volume": 286740.0}, {"date": "2023-06-09", "close": 4.16, "volume": 175387.0}, {"date": "2023-06-12", "close": 4.46, "volume": 339103.0}, {"date": "2023-06-13", "close": 4.57, "volume": 206047.0}, {"date": "2023-06-14", "close": 4.5, "volume": 239838.0}, {"date": "2023-06-15", "close": 4.45, "volume": 243523.0}, {"date": "2023-06-16", "close": 4.65, "volume": 253089.0}, {"date": "2023-06-20", "close": 4.5, "volume": 279530.0}, {"date": "2023-06-21", "close": 4.5, "volume": 326331.0}, {"date": "2023-06-22", "close": 4.52, "volume": 250941.0}, {"date": "2023-06-23", "close": 4.57, "volume": 309434.0}, {"date": "2023-06-26", "close": 4.52, "volume": 139449.0}, {"date": "2023-06-27", "close": 4.45, "volume": 129230.0}, {"date": "2023-06-28", "close": 4.54, "volume": 105901.0}, {"date": "2023-06-29", "close": 4.44, "volume": 110139.0}, {"date": "2023-06-30", "close": 4.46, "volume": 107802.0}, {"date": "2023-07-03", "close": 4.32, "volume": 154003.0}, {"date": "2023-07-05", "close": 4.18, "volume": 208618.0}, {"date": "2023-07-06", "close": 3.9, "volume": 449172.0}, {"date": "2023-07-07", "close": 3.89, "volume": 257796.0}, {"date": "2023-07-10", "close": 4.3, "volume": 318726.0}, {"date": "2023-07-11", "close": 4.18, "volume": 223344.0}, {"date": "2023-07-12", "close": 4.13, "volume": 81687.0}, {"date": "2023-07-13", "close": 4.33, "volume": 91428.0}, {"date": "2023-07-14", "close": 4.15, "volume": 222067.0}, {"date": "2023-07-17", "close": 4.05, "volume": 109827.0}, {"date": "2023-07-18", "close": 4.03, "volume": 115960.0}, {"date": "2023-07-19", "close": 3.99, "volume": 237294.0}, {"date": "2023-07-20", "close": 4.08, "volume": 65774.0}, {"date": "2023-07-21", "close": 4.22, "volume": 253223.0}, {"date": "2023-07-24", "close": 4.14, "volume": 170689.0}, {"date": "2023-07-25", "close": 3.96, "volume": 265666.0}, {"date": "2023-07-26", "close": 4.07, "volume": 99384.0}, {"date": "2023-07-27", "close": 4.07, "volume": 161038.0}, {"date": "2023-07-28", "close": 4.09, "volume": 94531.0}, {"date": "2023-07-31", "close": 4.19, "volume": 79106.0}, {"date": "2023-08-01", "close": 4.18, "volume": 78312.0}, {"date": "2023-08-02", "close": 4.13, "volume": 238613.0}, {"date": "2023-08-03", "close": 4.1, "volume": 89408.0}, {"date": "2023-08-04", "close": 3.735, "volume": 454556.0}, {"date": "2023-08-07", "close": 3.57, "volume": 162069.0}, {"date": "2023-08-08", "close": 3.57, "volume": 106268.0}, {"date": "2023-08-09", "close": 3.65, "volume": 73766.0}, {"date": "2023-08-10", "close": 4.0, "volume": 2206543.0}, {"date": "2023-08-11", "close": 3.78, "volume": 267385.0}, {"date": "2023-08-14", "close": 3.65, "volume": 177135.0}, {"date": "2023-08-15", "close": 3.45, "volume": 99088.0}, {"date": "2023-08-16", "close": 3.38, "volume": 188919.0}, {"date": "2023-08-17", "close": 3.79, "volume": 215789.0}, {"date": "2023-08-18", "close": 3.64, "volume": 70505.0}, {"date": "2023-08-21", "close": 3.43, "volume": 115676.0}, {"date": "2023-08-22", "close": 3.66, "volume": 78885.0}, {"date": "2023-08-23", "close": 3.76, "volume": 118156.0}, {"date": "2023-08-24", "close": 3.83, "volume": 122470.0}, {"date": "2023-08-25", "close": 3.66, "volume": 44187.0}, {"date": "2023-08-28", "close": 3.92, "volume": 92888.0}, {"date": "2023-08-29", "close": 3.74, "volume": 93535.0}, {"date": "2023-08-30", "close": 4.11, "volume": 200688.0}, {"date": "2023-08-31", "close": 3.95, "volume": 136503.0}, {"date": "2023-09-01", "close": 4.15, "volume": 196904.0}, {"date": "2023-09-05", "close": 4.07, "volume": 127442.0}, {"date": "2023-09-06", "close": 4.13, "volume": 26113.0}, {"date": "2023-09-07", "close": 3.92, "volume": 39151.0}, {"date": "2023-09-08", "close": 3.87, "volume": 51880.0}, {"date": "2023-09-11", "close": 4.0, "volume": 88459.0}, {"date": "2023-09-12", "close": 3.98, "volume": 66108.0}, {"date": "2023-09-13", "close": 3.89, "volume": 53498.0}, {"date": "2023-09-14", "close": 3.86, "volume": 72851.0}, {"date": "2023-09-15", "close": 3.78, "volume": 66664.0}, {"date": "2023-09-18", "close": 3.54, "volume": 91537.0}, {"date": "2023-09-19", "close": 3.54, "volume": 80019.0}, {"date": "2023-09-20", "close": 3.35, "volume": 128471.0}, {"date": "2023-09-21", "close": 3.11, "volume": 191128.0}, {"date": "2023-09-22", "close": 3.11, "volume": 110113.0}, {"date": "2023-09-25", "close": 3.06, "volume": 128921.0}, {"date": "2023-09-26", "close": 2.9, "volume": 214079.0}, {"date": "2023-09-27", "close": 2.66, "volume": 417564.0}, {"date": "2023-09-28", "close": 2.95, "volume": 155537.0}, {"date": "2023-09-29", "close": 2.98, "volume": 33648.0}, {"date": "2023-10-02", "close": 2.625, "volume": 226082.0}, {"date": "2023-10-03", "close": 2.61, "volume": 194999.0}, {"date": "2023-10-04", "close": 2.5, "volume": 239676.0}, {"date": "2023-10-05", "close": 2.58, "volume": 147082.0}, {"date": "2023-10-06", "close": 2.61, "volume": 56385.0}, {"date": "2023-10-09", "close": 2.7, "volume": 27260.0}, {"date": "2023-10-10", "close": 2.75, "volume": 28532.0}, {"date": "2023-10-11", "close": 2.56, "volume": 60550.0}, {"date": "2023-10-12", "close": 2.44, "volume": 166825.0}, {"date": "2023-10-13", "close": 2.34, "volume": 118196.0}, {"date": "2023-10-16", "close": 2.19, "volume": 241597.0}, {"date": "2023-10-17", "close": 2.19, "volume": 135425.0}, {"date": "2023-10-18", "close": 2.18, "volume": 164281.0}, {"date": "2023-10-19", "close": 2.08, "volume": 211240.0}, {"date": "2023-10-20", "close": 2.0, "volume": 226137.0}, {"date": "2023-10-23", "close": 1.85, "volume": 209177.0}, {"date": "2023-10-24", "close": 1.78, "volume": 351355.0}, {"date": "2023-10-25", "close": 1.74, "volume": 338888.0}, {"date": "2023-10-26", "close": 1.7, "volume": 213504.0}, {"date": "2023-10-27", "close": 1.72, "volume": 329905.0}, {"date": "2023-10-30", "close": 1.7, "volume": 264353.0}, {"date": "2023-10-31", "close": 1.69, "volume": 374038.0}, {"date": "2023-11-01", "close": 1.62, "volume": 485894.0}, {"date": "2023-11-02", "close": 1.4, "volume": 998775.0}, {"date": "2023-11-03", "close": 1.38, "volume": 6788438.0}, {"date": "2023-11-06", "close": 1.37, "volume": 969341.0}, {"date": "2023-11-07", "close": 1.48, "volume": 762564.0}, {"date": "2023-11-08", "close": 1.42, "volume": 362140.0}, {"date": "2023-11-09", "close": 1.32, "volume": 315413.0}, {"date": "2023-11-10", "close": 1.28, "volume": 494410.0}, {"date": "2023-11-13", "close": 1.3, "volume": 243466.0}, {"date": "2023-11-14", "close": 1.5, "volume": 469388.0}, {"date": "2023-11-15", "close": 1.45, "volume": 262318.0}, {"date": "2023-11-16", "close": 1.45, "volume": 222025.0}, {"date": "2023-11-17", "close": 1.49, "volume": 158942.0}, {"date": "2023-11-20", "close": 1.52, "volume": 270334.0}, {"date": "2023-11-21", "close": 1.46, "volume": 85467.0}, {"date": "2023-11-22", "close": 1.43, "volume": 88676.0}, {"date": "2023-11-24", "close": 1.45, "volume": 85598.0}, {"date": "2023-11-27", "close": 1.4, "volume": 226861.0}, {"date": "2023-11-28", "close": 1.37, "volume": 131234.0}, {"date": "2023-11-29", "close": 1.25, "volume": 348618.0}, {"date": "2023-11-30", "close": 1.35, "volume": 161212.0}, {"date": "2023-12-01", "close": 1.35, "volume": 160257.0}, {"date": "2023-12-04", "close": 1.41, "volume": 137315.0}, {"date": "2023-12-05", "close": 1.4, "volume": 120552.0}, {"date": "2023-12-06", "close": 1.5, "volume": 392948.0}, {"date": "2023-12-07", "close": 1.4, "volume": 379894.0}, {"date": "2023-12-08", "close": 1.44, "volume": 272254.0}, {"date": "2023-12-11", "close": 1.4, "volume": 250578.0}, {"date": "2023-12-12", "close": 1.42, "volume": 318258.0}, {"date": "2023-12-13", "close": 1.4, "volume": 383332.0}, {"date": "2023-12-14", "close": 1.37, "volume": 363607.0}, {"date": "2023-12-15", "close": 1.31, "volume": 382368.0}, {"date": "2023-12-18", "close": 1.41, "volume": 373443.0}, {"date": "2023-12-19", "close": 1.45, "volume": 255417.0}, {"date": "2023-12-20", "close": 1.49, "volume": 406116.0}, {"date": "2023-12-21", "close": 1.48, "volume": 358783.0}, {"date": "2023-12-22", "close": 1.71, "volume": 574401.0}, {"date": "2023-12-26", "close": 1.69, "volume": 158907.0}, {"date": "2023-12-27", "close": 1.81, "volume": 376423.0}, {"date": "2023-12-28", "close": 1.66, "volume": 336006.0}, {"date": "2023-12-29", "close": 1.63, "volume": 239027.0}, {"date": "2024-01-02", "close": 1.64, "volume": 126325.0}, {"date": "2024-01-03", "close": 1.6, "volume": 70400.0}, {"date": "2024-01-04", "close": 1.83, "volume": 1035123.0}, {"date": "2024-01-05", "close": 1.79, "volume": 403667.0}, {"date": "2024-01-08", "close": 1.9, "volume": 413734.0}, {"date": "2024-01-09", "close": 2.03, "volume": 661071.0}, {"date": "2024-01-10", "close": 1.99, "volume": 442274.0}, {"date": "2024-01-11", "close": 1.75, "volume": 514691.0}, {"date": "2024-01-12", "close": 1.73, "volume": 187088.0}, {"date": "2024-01-16", "close": 1.65, "volume": 103197.0}, {"date": "2024-01-17", "close": 1.62, "volume": 114787.0}, {"date": "2024-01-18", "close": 1.6, "volume": 45533.0}, {"date": "2024-01-19", "close": 1.6, "volume": 112261.0}, {"date": "2024-01-22", "close": 1.65, "volume": 41594.0}, {"date": "2024-01-23", "close": 1.72, "volume": 128434.0}, {"date": "2024-01-24", "close": 1.6, "volume": 151095.0}, {"date": "2024-01-25", "close": 1.5, "volume": 195324.0}, {"date": "2024-01-26", "close": 1.54, "volume": 129008.0}, {"date": "2024-01-29", "close": 1.72, "volume": 118745.0}, {"date": "2024-01-30", "close": 1.65, "volume": 49585.0}, {"date": "2024-01-31", "close": 1.62, "volume": 36840.0}, {"date": "2024-02-01", "close": 1.7, "volume": 90538.0}, {"date": "2024-02-02", "close": 1.62, "volume": 49611.0}, {"date": "2024-02-05", "close": 1.59, "volume": 41764.0}, {"date": "2024-02-06", "close": 1.64, "volume": 56479.0}, {"date": "2024-02-07", "close": 1.57, "volume": 74273.0}, {"date": "2024-02-08", "close": 1.58, "volume": 201167.0}, {"date": "2024-02-09", "close": 1.52, "volume": 126770.0}, {"date": "2024-02-12", "close": 1.65, "volume": 842167.0}, {"date": "2024-02-13", "close": 1.58, "volume": 278883.0}, {"date": "2024-02-14", "close": 1.47, "volume": 647850.0}, {"date": "2024-02-15", "close": 1.54, "volume": 174483.0}, {"date": "2024-02-16", "close": 1.55, "volume": 465143.0}, {"date": "2024-02-20", "close": 1.53, "volume": 111631.0}, {"date": "2024-02-21", "close": 1.51, "volume": 93528.0}, {"date": "2024-02-22", "close": 1.47, "volume": 227452.0}, {"date": "2024-02-23", "close": 1.51, "volume": 456366.0}, {"date": "2024-02-26", "close": 1.5, "volume": 236565.0}, {"date": "2024-02-27", "close": 1.65, "volume": 1003277.0}, {"date": "2024-02-28", "close": 1.74, "volume": 376526.0}, {"date": "2024-02-29", "close": 1.78, "volume": 263213.0}, {"date": "2024-03-01", "close": 1.75, "volume": 368134.0}, {"date": "2024-03-04", "close": 1.77, "volume": 341191.0}, {"date": "2024-03-05", "close": 1.79, "volume": 98367.0}, {"date": "2024-03-06", "close": 1.74, "volume": 191891.0}, {"date": "2024-03-07", "close": 1.66, "volume": 142815.0}, {"date": "2024-03-08", "close": 1.62, "volume": 53125.0}, {"date": "2024-03-11", "close": 1.62, "volume": 172214.0}, {"date": "2024-03-12", "close": 1.57, "volume": 120561.0}, {"date": "2024-03-13", "close": 1.58, "volume": 68333.0}, {"date": "2024-03-14", "close": 1.52, "volume": 91960.0}, {"date": "2024-03-15", "close": 1.58, "volume": 123809.0}, {"date": "2024-03-18", "close": 1.5, "volume": 150258.0}, {"date": "2024-03-19", "close": 1.69, "volume": 255533.0}, {"date": "2024-03-20", "close": 1.69, "volume": 239499.0}, {"date": "2024-03-21", "close": 1.54, "volume": 624675.0}, {"date": "2024-03-22", "close": 1.49, "volume": 396594.0}, {"date": "2024-03-25", "close": 1.54, "volume": 147159.0}, {"date": "2024-03-26", "close": 1.54, "volume": 95978.0}, {"date": "2024-03-27", "close": 1.54, "volume": 190119.0}, {"date": "2024-03-28", "close": 1.54, "volume": 317780.0}, {"date": "2024-04-01", "close": 1.52, "volume": 49941.0}, {"date": "2024-04-02", "close": 1.54, "volume": 56341.0}, {"date": "2024-04-03", "close": 1.55, "volume": 221929.0}, {"date": "2024-04-04", "close": 1.56, "volume": 140066.0}, {"date": "2024-04-05", "close": 1.55, "volume": 365160.0}, {"date": "2024-04-08", "close": 1.52, "volume": 80601.0}, {"date": "2024-04-09", "close": 1.62, "volume": 453659.0}, {"date": "2024-04-10", "close": 1.52, "volume": 933830.0}, {"date": "2024-04-11", "close": 1.54, "volume": 114727.0}, {"date": "2024-04-12", "close": 1.5, "volume": 223615.0}, {"date": "2024-04-15", "close": 1.39, "volume": 145903.0}, {"date": "2024-04-16", "close": 1.31, "volume": 178127.0}, {"date": "2024-04-17", "close": 1.265, "volume": 274068.0}, {"date": "2024-04-18", "close": 1.26, "volume": 120599.0}, {"date": "2024-04-19", "close": 1.35, "volume": 136142.0}, {"date": "2024-04-22", "close": 1.37, "volume": 116449.0}, {"date": "2024-04-23", "close": 1.36, "volume": 97209.0}, {"date": "2024-04-24", "close": 1.36, "volume": 71453.0}, {"date": "2024-04-25", "close": 1.39, "volume": 146063.0}, {"date": "2024-04-26", "close": 1.33, "volume": 169301.0}, {"date": "2024-04-29", "close": 1.39, "volume": 170356.0}, {"date": "2024-04-30", "close": 1.37, "volume": 37668.0}, {"date": "2024-05-01", "close": 1.41, "volume": 197270.0}, {"date": "2024-05-02", "close": 1.38, "volume": 143016.0}, {"date": "2024-05-03", "close": 1.38, "volume": 179383.0}, {"date": "2024-05-06", "close": 1.295, "volume": 236410.0}, {"date": "2024-05-07", "close": 1.24, "volume": 187160.0}, {"date": "2024-05-08", "close": 1.2, "volume": 264912.0}, {"date": "2024-05-09", "close": 1.2, "volume": 306652.0}, {"date": "2024-05-10", "close": 1.18, "volume": 226429.0}, {"date": "2024-05-13", "close": 1.25, "volume": 145253.0}, {"date": "2024-05-14", "close": 1.43, "volume": 300648.0}, {"date": "2024-05-15", "close": 1.4, "volume": 82515.0}, {"date": "2024-05-16", "close": 1.45, "volume": 52356.0}, {"date": "2024-05-17", "close": 1.63, "volume": 484006.0}, {"date": "2024-05-20", "close": 1.54, "volume": 158298.0}, {"date": "2024-05-21", "close": 1.52, "volume": 250303.0}, {"date": "2024-05-22", "close": 1.63, "volume": 388048.0}, {"date": "2024-05-23", "close": 1.48, "volume": 263047.0}, {"date": "2024-05-24", "close": 1.44, "volume": 209759.0}, {"date": "2024-05-28", "close": 1.46, "volume": 192536.0}, {"date": "2024-05-29", "close": 1.46, "volume": 262919.0}, {"date": "2024-05-30", "close": 1.43, "volume": 276209.0}, {"date": "2024-05-31", "close": 1.43, "volume": 298879.0}, {"date": "2024-06-03", "close": 1.58, "volume": 278577.0}, {"date": "2024-06-04", "close": 1.58, "volume": 197190.0}, {"date": "2024-06-05", "close": 1.58, "volume": 95521.0}, {"date": "2024-06-06", "close": 1.61, "volume": 475985.0}, {"date": "2024-06-07", "close": 1.61, "volume": 127779.0}, {"date": "2024-06-10", "close": 1.58, "volume": 32359.0}, {"date": "2024-06-11", "close": 1.56, "volume": 31703.0}, {"date": "2024-06-12", "close": 1.59, "volume": 90719.0}, {"date": "2024-06-13", "close": 1.52, "volume": 155083.0}, {"date": "2024-06-14", "close": 1.56, "volume": 107826.0}, {"date": "2024-06-17", "close": 1.51, "volume": 57620.0}, {"date": "2024-06-18", "close": 1.46, "volume": 28846.0}, {"date": "2024-06-20", "close": 1.48, "volume": 49069.0}, {"date": "2024-06-21", "close": 1.54, "volume": 39677.0}, {"date": "2024-06-24", "close": 1.67, "volume": 227160.0}, {"date": "2024-06-25", "close": 1.62, "volume": 108271.0}, {"date": "2024-06-26", "close": 1.6, "volume": 71288.0}, {"date": "2024-06-27", "close": 1.67, "volume": 120178.0}, {"date": "2024-06-28", "close": 1.74, "volume": 134906.0}, {"date": "2024-07-01", "close": 1.71, "volume": 79917.0}, {"date": "2024-07-02", "close": 1.73, "volume": 62974.0}, {"date": "2024-07-03", "close": 1.63, "volume": 47378.0}, {"date": "2024-07-05", "close": 1.64, "volume": 65604.0}, {"date": "2024-07-08", "close": 1.57, "volume": 82558.0}, {"date": "2024-07-09", "close": 1.67, "volume": 121940.0}, {"date": "2024-07-10", "close": 1.62, "volume": 39612.0}, {"date": "2024-07-11", "close": 1.64, "volume": 37812.0}, {"date": "2024-07-12", "close": 1.63, "volume": 68744.0}, {"date": "2024-07-15", "close": 1.66, "volume": 87617.0}, {"date": "2024-07-16", "close": 1.68, "volume": 113987.0}, {"date": "2024-07-17", "close": 1.59, "volume": 56799.0}, {"date": "2024-07-18", "close": 1.59, "volume": 79896.0}, {"date": "2024-07-19", "close": 1.52, "volume": 50892.0}, {"date": "2024-07-22", "close": 1.53, "volume": 32708.0}, {"date": "2024-07-23", "close": 1.45, "volume": 46933.0}, {"date": "2024-07-24", "close": 1.52, "volume": 46130.0}, {"date": "2024-07-25", "close": 1.53, "volume": 48225.0}, {"date": "2024-07-26", "close": 1.53, "volume": 87651.0}, {"date": "2024-07-29", "close": 1.54, "volume": 39134.0}, {"date": "2024-07-30", "close": 1.55, "volume": 55523.0}, {"date": "2024-07-31", "close": 1.5, "volume": 61142.0}, {"date": "2024-08-01", "close": 1.52, "volume": 47690.0}, {"date": "2024-08-02", "close": 1.47, "volume": 64605.0}, {"date": "2024-08-05", "close": 1.38, "volume": 45827.0}, {"date": "2024-08-06", "close": 1.44, "volume": 47244.0}, {"date": "2024-08-07", "close": 1.41, "volume": 59573.0}, {"date": "2024-08-08", "close": 1.34, "volume": 37622.0}, {"date": "2024-08-09", "close": 1.38, "volume": 65990.0}, {"date": "2024-08-12", "close": 1.36, "volume": 52309.0}, {"date": "2024-08-13", "close": 1.38, "volume": 29497.0}, {"date": "2024-08-14", "close": 1.35, "volume": 29365.0}, {"date": "2024-08-15", "close": 1.35, "volume": 91971.0}, {"date": "2024-08-16", "close": 1.38, "volume": 80616.0}, {"date": "2024-08-19", "close": 1.38, "volume": 66987.0}, {"date": "2024-08-20", "close": 1.47, "volume": 81232.0}, {"date": "2024-08-21", "close": 1.41, "volume": 64200.0}, {"date": "2024-08-22", "close": 1.51, "volume": 83245.0}, {"date": "2024-08-23", "close": 1.58, "volume": 79275.0}, {"date": "2024-08-26", "close": 1.6, "volume": 59025.0}, {"date": "2024-08-27", "close": 1.63, "volume": 106661.0}, {"date": "2024-08-28", "close": 1.61, "volume": 46313.0}, {"date": "2024-08-29", "close": 1.66, "volume": 90543.0}, {"date": "2024-08-30", "close": 1.59, "volume": 44563.0}, {"date": "2024-09-03", "close": 1.61, "volume": 57793.0}, {"date": "2024-09-04", "close": 1.555, "volume": 55780.0}, {"date": "2024-09-05", "close": 1.57, "volume": 84784.0}, {"date": "2024-09-06", "close": 1.52, "volume": 93948.0}, {"date": "2024-09-09", "close": 1.53, "volume": 26396.0}, {"date": "2024-09-10", "close": 1.47, "volume": 109171.0}, {"date": "2024-09-11", "close": 1.46, "volume": 116324.0}, {"date": "2024-09-12", "close": 1.44, "volume": 89591.0}, {"date": "2024-09-13", "close": 1.43, "volume": 57313.0}, {"date": "2024-09-16", "close": 1.45, "volume": 83008.0}, {"date": "2024-09-17", "close": 1.44, "volume": 24680.0}, {"date": "2024-09-18", "close": 1.45, "volume": 28877.0}, {"date": "2024-09-19", "close": 1.52, "volume": 88514.0}, {"date": "2024-09-20", "close": 1.55, "volume": 41462.0}, {"date": "2024-09-23", "close": 1.48, "volume": 36727.0}, {"date": "2024-09-24", "close": 1.54, "volume": 31768.0}, {"date": "2024-09-25", "close": 1.52, "volume": 46477.0}, {"date": "2024-09-26", "close": 1.54, "volume": 45940.0}, {"date": "2024-09-27", "close": 1.57, "volume": 52730.0}, {"date": "2024-09-30", "close": 1.53, "volume": 53409.0}, {"date": "2024-10-01", "close": 1.51, "volume": 60344.0}, {"date": "2024-10-02", "close": 1.53, "volume": 59174.0}, {"date": "2024-10-03", "close": 1.56, "volume": 53082.0}, {"date": "2024-10-04", "close": 1.56, "volume": 40500.0}, {"date": "2024-10-07", "close": 1.53, "volume": 50598.0}, {"date": "2024-10-08", "close": 1.5, "volume": 25187.0}, {"date": "2024-10-09", "close": 1.48, "volume": 21082.0}, {"date": "2024-10-10", "close": 1.46, "volume": 48476.0}, {"date": "2024-10-11", "close": 1.51, "volume": 17210.0}, {"date": "2024-10-14", "close": 1.5, "volume": 55445.0}, {"date": "2024-10-15", "close": 1.48, "volume": 63205.0}, {"date": "2024-10-16", "close": 1.51, "volume": 938842.0}, {"date": "2024-10-17", "close": 1.55, "volume": 86328.0}, {"date": "2024-10-18", "close": 1.59, "volume": 18410.0}, {"date": "2024-10-21", "close": 1.53, "volume": 37067.0}, {"date": "2024-10-22", "close": 1.54, "volume": 49884.0}, {"date": "2024-10-23", "close": 1.49, "volume": 47817.0}, {"date": "2024-10-24", "close": 1.6, "volume": 100358.0}, {"date": "2024-10-25", "close": 1.57, "volume": 72714.0}, {"date": "2024-10-28", "close": 1.57, "volume": 35124.0}, {"date": "2024-10-29", "close": 1.565, "volume": 47585.0}, {"date": "2024-10-30", "close": 1.57, "volume": 23600.0}, {"date": "2024-10-31", "close": 1.55, "volume": 88059.0}, {"date": "2024-11-01", "close": 1.58, "volume": 56157.0}, {"date": "2024-11-04", "close": 1.56, "volume": 32037.0}, {"date": "2024-11-05", "close": 1.6, "volume": 63867.0}, {"date": "2024-11-06", "close": 1.53, "volume": 138959.0}, {"date": "2024-11-07", "close": 1.51, "volume": 95962.0}, {"date": "2024-11-08", "close": 1.56, "volume": 55243.0}, {"date": "2024-11-11", "close": 1.53, "volume": 136536.0}, {"date": "2024-11-12", "close": 1.51, "volume": 108319.0}, {"date": "2024-11-13", "close": 1.71, "volume": 176499.0}, {"date": "2024-11-14", "close": 2.03, "volume": 2077915.0}, {"date": "2024-11-15", "close": 1.95, "volume": 723021.0}, {"date": "2024-11-18", "close": 1.74, "volume": 439049.0}, {"date": "2024-11-19", "close": 1.92, "volume": 492628.0}, {"date": "2024-11-20", "close": 2.04, "volume": 370306.0}, {"date": "2024-11-21", "close": 2.06, "volume": 312815.0}, {"date": "2024-11-22", "close": 2.08, "volume": 333154.0}, {"date": "2024-11-25", "close": 2.12, "volume": 436158.0}, {"date": "2024-11-26", "close": 2.2, "volume": 474753.0}, {"date": "2024-11-27", "close": 2.4, "volume": 376362.0}, {"date": "2024-11-29", "close": 2.46, "volume": 187150.0}, {"date": "2024-12-02", "close": 2.39, "volume": 161159.0}, {"date": "2024-12-03", "close": 2.25, "volume": 354744.0}, {"date": "2024-12-04", "close": 2.37, "volume": 433839.0}, {"date": "2024-12-05", "close": 2.46, "volume": 485561.0}, {"date": "2024-12-06", "close": 2.62, "volume": 1035825.0}, {"date": "2024-12-09", "close": 2.57, "volume": 525818.0}, {"date": "2024-12-10", "close": 2.5, "volume": 417888.0}, {"date": "2024-12-11", "close": 2.51, "volume": 480726.0}, {"date": "2024-12-12", "close": 2.31, "volume": 494865.0}, {"date": "2024-12-13", "close": 2.36, "volume": 498034.0}, {"date": "2024-12-16", "close": 2.31, "volume": 379668.0}, {"date": "2024-12-17", "close": 2.22, "volume": 416845.0}, {"date": "2024-12-18", "close": 2.16, "volume": 203505.0}, {"date": "2024-12-19", "close": 2.13, "volume": 246848.0}, {"date": "2024-12-20", "close": 2.24, "volume": 88739.0}, {"date": "2024-12-23", "close": 2.5, "volume": 199691.0}, {"date": "2024-12-24", "close": 2.51, "volume": 51344.0}, {"date": "2024-12-26", "close": 2.61, "volume": 140946.0}, {"date": "2024-12-27", "close": 2.59, "volume": 227539.0}, {"date": "2024-12-30", "close": 2.64, "volume": 215750.0}, {"date": "2024-12-31", "close": 2.47, "volume": 79081.0}, {"date": "2025-01-02", "close": 2.5, "volume": 131208.0}, {"date": "2025-01-03", "close": 2.41, "volume": 227908.0}, {"date": "2025-01-06", "close": 2.29, "volume": 333564.0}, {"date": "2025-01-07", "close": 2.55, "volume": 261572.0}, {"date": "2025-01-08", "close": 2.33, "volume": 168289.0}, {"date": "2025-01-10", "close": 2.23, "volume": 95305.0}, {"date": "2025-01-13", "close": 2.34, "volume": 169834.0}, {"date": "2025-01-14", "close": 2.34, "volume": 57936.0}, {"date": "2025-01-15", "close": 2.52, "volume": 249462.0}, {"date": "2025-01-16", "close": 2.55, "volume": 162965.0}, {"date": "2025-01-17", "close": 2.54, "volume": 178129.0}, {"date": "2025-01-21", "close": 2.47, "volume": 215810.0}, {"date": "2025-01-22", "close": 2.5, "volume": 228218.0}, {"date": "2025-01-23", "close": 2.37, "volume": 176864.0}, {"date": "2025-01-24", "close": 2.34, "volume": 243036.0}, {"date": "2025-01-27", "close": 2.28, "volume": 223711.0}, {"date": "2025-01-28", "close": 2.25, "volume": 134879.0}, {"date": "2025-01-29", "close": 2.24, "volume": 165578.0}, {"date": "2025-01-30", "close": 2.37, "volume": 221043.0}, {"date": "2025-01-31", "close": 2.41, "volume": 260799.0}, {"date": "2025-02-03", "close": 2.41, "volume": 223067.0}, {"date": "2025-02-04", "close": 2.47, "volume": 296082.0}, {"date": "2025-02-05", "close": 2.5, "volume": 380179.0}, {"date": "2025-02-06", "close": 2.54, "volume": 193449.0}, {"date": "2025-02-07", "close": 2.47, "volume": 224678.0}, {"date": "2025-02-10", "close": 2.6, "volume": 307943.0}, {"date": "2025-02-11", "close": 2.52, "volume": 255471.0}, {"date": "2025-02-12", "close": 2.57, "volume": 230692.0}, {"date": "2025-02-13", "close": 2.7, "volume": 390695.0}, {"date": "2025-02-14", "close": 2.0, "volume": 4566693.0}, {"date": "2025-02-18", "close": 1.885, "volume": 722110.0}, {"date": "2025-02-19", "close": 1.905, "volume": 438819.0}, {"date": "2025-02-20", "close": 1.85, "volume": 267417.0}, {"date": "2025-02-21", "close": 1.83, "volume": 219824.0}, {"date": "2025-02-24", "close": 1.6, "volume": 953227.0}, {"date": "2025-02-25", "close": 1.57, "volume": 557463.0}, {"date": "2025-02-26", "close": 1.41, "volume": 381607.0}, {"date": "2025-02-27", "close": 1.35, "volume": 478804.0}, {"date": "2025-02-28", "close": 1.39, "volume": 333938.0}, {"date": "2025-03-03", "close": 1.25, "volume": 450464.0}, {"date": "2025-03-04", "close": 1.23, "volume": 447681.0}, {"date": "2025-03-05", "close": 1.25, "volume": 545045.0}, {"date": "2025-03-06", "close": 1.21, "volume": 583652.0}, {"date": "2025-03-07", "close": 1.21, "volume": 347296.0}, {"date": "2025-03-10", "close": 1.19, "volume": 392291.0}, {"date": "2025-03-11", "close": 1.18, "volume": 153726.0}, {"date": "2025-03-12", "close": 1.23, "volume": 222842.0}, {"date": "2025-03-13", "close": 1.15, "volume": 123754.0}, {"date": "2025-03-14", "close": 1.19, "volume": 185619.0}, {"date": "2025-03-17", "close": 1.22, "volume": 427993.0}, {"date": "2025-03-18", "close": 1.21, "volume": 229231.0}, {"date": "2025-03-19", "close": 1.28, "volume": 557450.0}, {"date": "2025-03-20", "close": 1.26, "volume": 293575.0}, {"date": "2025-03-21", "close": 1.28, "volume": 208597.0}, {"date": "2025-03-24", "close": 1.41, "volume": 496750.0}, {"date": "2025-03-25", "close": 1.33, "volume": 109119.0}, {"date": "2025-03-26", "close": 1.24, "volume": 410567.0}, {"date": "2025-03-27", "close": 1.25, "volume": 263707.0}, {"date": "2025-03-28", "close": 1.15, "volume": 346085.0}, {"date": "2025-03-31", "close": 1.02, "volume": 835832.0}, {"date": "2025-04-01", "close": 1.05, "volume": 565759.0}, {"date": "2025-04-02", "close": 1.15, "volume": 281312.0}, {"date": "2025-04-03", "close": 1.05, "volume": 172369.0}, {"date": "2025-04-04", "close": 1.01, "volume": 319785.0}, {"date": "2025-04-07", "close": 1.01, "volume": 450705.0}, {"date": "2025-04-08", "close": 0.9359, "volume": 234597.0}, {"date": "2025-04-09", "close": 0.9289, "volume": 840437.0}, {"date": "2025-04-10", "close": 0.9, "volume": 420495.0}, {"date": "2025-04-11", "close": 0.924, "volume": 174455.0}, {"date": "2025-04-14", "close": 0.9799, "volume": 435048.0}, {"date": "2025-04-15", "close": 1.1, "volume": 319140.0}, {"date": "2025-04-16", "close": 1.05, "volume": 90306.0}, {"date": "2025-04-17", "close": 1.06, "volume": 48132.0}, {"date": "2025-04-21", "close": 1.14, "volume": 82940.0}, {"date": "2025-04-22", "close": 1.16, "volume": 320568.0}, {"date": "2025-04-23", "close": 1.2, "volume": 84998.0}, {"date": "2025-04-24", "close": 1.32, "volume": 367515.0}, {"date": "2025-04-25", "close": 1.3, "volume": 86658.0}, {"date": "2025-04-28", "close": 1.22, "volume": 111216.0}, {"date": "2025-04-29", "close": 1.45, "volume": 581823.0}, {"date": "2025-04-30", "close": 1.7, "volume": 520034.0}, {"date": "2025-05-01", "close": 1.85, "volume": 408923.0}, {"date": "2025-05-02", "close": 1.73, "volume": 325165.0}, {"date": "2025-05-05", "close": 1.65, "volume": 259355.0}, {"date": "2025-05-06", "close": 1.61, "volume": 484746.0}, {"date": "2025-05-07", "close": 1.49, "volume": 120934.0}, {"date": "2025-05-08", "close": 1.58, "volume": 173066.0}, {"date": "2025-05-09", "close": 1.61, "volume": 198874.0}, {"date": "2025-05-12", "close": 1.67, "volume": 66303.0}, {"date": "2025-05-13", "close": 1.79, "volume": 286971.0}, {"date": "2025-05-14", "close": 1.84, "volume": 308890.0}, {"date": "2025-05-15", "close": 1.78, "volume": 223661.0}, {"date": "2025-05-16", "close": 1.66, "volume": 238199.0}, {"date": "2025-05-19", "close": 1.77, "volume": 109079.0}, {"date": "2025-05-20", "close": 1.77, "volume": 111560.0}, {"date": "2025-05-21", "close": 1.69, "volume": 146497.0}, {"date": "2025-05-22", "close": 1.82, "volume": 113837.0}, {"date": "2025-05-23", "close": 1.85, "volume": 212755.0}, {"date": "2025-05-27", "close": 1.82, "volume": 113407.0}, {"date": "2025-05-28", "close": 0.7305, "volume": 8156123.0}, {"date": "2025-05-29", "close": 0.8501, "volume": 2713555.0}, {"date": "2025-05-30", "close": 0.8025, "volume": 523028.0}, {"date": "2025-06-02", "close": 0.81, "volume": 588280.0}, {"date": "2025-06-03", "close": 0.88, "volume": 747981.0}, {"date": "2025-06-04", "close": 0.85, "volume": 507729.0}, {"date": "2025-06-05", "close": 0.849, "volume": 331749.0}, {"date": "2025-06-06", "close": 0.8301, "volume": 350596.0}, {"date": "2025-06-09", "close": 0.85, "volume": 462574.0}, {"date": "2025-06-10", "close": 0.8382, "volume": 318820.0}, {"date": "2025-06-11", "close": 0.8329, "volume": 323792.0}, {"date": "2025-06-12", "close": 0.8, "volume": 398514.0}, {"date": "2025-06-13", "close": 0.784, "volume": 821662.0}, {"date": "2025-06-16", "close": 0.78, "volume": 251418.0}, {"date": "2025-06-17", "close": 0.7699, "volume": 295012.0}, {"date": "2025-06-18", "close": 0.798, "volume": 393084.0}, {"date": "2025-06-20", "close": 0.7952, "volume": 173945.0}, {"date": "2025-06-23", "close": 0.793, "volume": 232030.0}, {"date": "2025-06-24", "close": 0.8, "volume": 133340.0}, {"date": "2025-06-25", "close": 0.84, "volume": 329247.0}, {"date": "2025-06-26", "close": 0.8326, "volume": 114394.0}, {"date": "2025-06-27", "close": 0.8078, "volume": 148019.0}, {"date": "2025-06-30", "close": 0.79, "volume": 172974.0}, {"date": "2025-07-01", "close": 0.8, "volume": 190452.0}, {"date": "2025-07-02", "close": 0.811, "volume": 151135.0}, {"date": "2025-07-03", "close": 0.8024, "volume": 56884.0}, {"date": "2025-07-07", "close": 0.82, "volume": 1017874.0}, {"date": "2025-07-08", "close": 0.8759, "volume": 441538.0}, {"date": "2025-07-09", "close": 0.8941, "volume": 216162.0}, {"date": "2025-07-10", "close": 0.8952, "volume": 168375.0}, {"date": "2025-07-11", "close": 0.8801, "volume": 2668381.0}, {"date": "2025-07-14", "close": 0.892, "volume": 167973.0}, {"date": "2025-07-15", "close": 0.814, "volume": 406680.0}, {"date": "2025-07-16", "close": 0.85, "volume": 72183.0}, {"date": "2025-07-17", "close": 0.8679, "volume": 242766.0}, {"date": "2025-07-18", "close": 0.864, "volume": 177371.0}, {"date": "2025-07-21", "close": 0.857, "volume": 134293.0}, {"date": "2025-07-22", "close": 0.8447, "volume": 91718.0}, {"date": "2025-07-23", "close": 0.8588, "volume": 173150.0}, {"date": "2025-07-24", "close": 0.8501, "volume": 256868.0}, {"date": "2025-07-25", "close": 0.8987, "volume": 169632.0}, {"date": "2025-07-28", "close": 0.8769, "volume": 198368.0}, {"date": "2025-07-29", "close": 0.874, "volume": 103981.0}, {"date": "2025-07-30", "close": 0.88, "volume": 379524.0}, {"date": "2025-07-31", "close": 0.905, "volume": 288062.0}, {"date": "2025-08-01", "close": 0.86, "volume": 123610.0}, {"date": "2025-08-04", "close": 0.8884, "volume": 96194.0}, {"date": "2025-08-05", "close": 0.88, "volume": 185658.0}, {"date": "2025-08-06", "close": 0.84, "volume": 160116.0}, {"date": "2025-08-07", "close": 0.8151, "volume": 673720.0}, {"date": "2025-08-08", "close": 0.8002, "volume": 159041.0}, {"date": "2025-08-11", "close": 0.823, "volume": 268883.0}, {"date": "2025-08-12", "close": 0.833, "volume": 152042.0}, {"date": "2025-08-13", "close": 0.816, "volume": 202883.0}, {"date": "2025-08-14", "close": 0.8273, "volume": 196023.0}, {"date": "2025-08-15", "close": 0.8629, "volume": 197880.0}, {"date": "2025-08-18", "close": 0.9124, "volume": 125967.0}, {"date": "2025-08-19", "close": 0.8821, "volume": 274705.0}, {"date": "2025-08-20", "close": 0.8929, "volume": 96768.0}, {"date": "2025-08-21", "close": 0.898, "volume": 272258.0}, {"date": "2025-08-22", "close": 0.9135, "volume": 606073.0}, {"date": "2025-08-25", "close": 0.9209, "volume": 506048.0}, {"date": "2025-08-26", "close": 0.92, "volume": 428102.0}, {"date": "2025-08-27", "close": 1.0, "volume": 802476.0}, {"date": "2025-08-28", "close": 1.17, "volume": 1886965.0}, {"date": "2025-08-29", "close": 1.6, "volume": 4252930.0}, {"date": "2025-09-02", "close": 1.75, "volume": 2588302.0}, {"date": "2025-09-03", "close": 1.73, "volume": 1114272.0}, {"date": "2025-09-04", "close": 1.57, "volume": 1153383.0}, {"date": "2025-09-05", "close": 1.65, "volume": 765411.0}, {"date": "2025-09-08", "close": 1.58, "volume": 681275.0}, {"date": "2025-09-09", "close": 1.53, "volume": 745511.0}, {"date": "2025-09-10", "close": 1.58, "volume": 883425.0}, {"date": "2025-09-11", "close": 1.47, "volume": 855797.0}, {"date": "2025-09-12", "close": 1.26, "volume": 1047008.0}, {"date": "2025-09-15", "close": 1.23, "volume": 805597.0}, {"date": "2025-09-16", "close": 1.14, "volume": 700009.0}, {"date": "2025-09-17", "close": 1.18, "volume": 657082.0}, {"date": "2025-09-18", "close": 1.37, "volume": 833781.0}, {"date": "2025-09-19", "close": 1.34, "volume": 284765.0}, {"date": "2025-09-22", "close": 1.35, "volume": 389594.0}, {"date": "2025-09-23", "close": 1.3, "volume": 218568.0}, {"date": "2025-09-24", "close": 1.36, "volume": 338814.0}, {"date": "2025-09-25", "close": 1.29, "volume": 195401.0}, {"date": "2025-09-26", "close": 1.3, "volume": 195708.0}, {"date": "2025-09-29", "close": 1.37, "volume": 551551.0}, {"date": "2025-09-30", "close": 1.34, "volume": 171281.0}, {"date": "2025-10-01", "close": 1.36, "volume": 153152.0}, {"date": "2025-10-02", "close": 1.38, "volume": 419121.0}, {"date": "2025-10-03", "close": 1.58, "volume": 604282.0}, {"date": "2025-10-06", "close": 1.51, "volume": 424416.0}, {"date": "2025-10-07", "close": 1.38, "volume": 877136.0}, {"date": "2025-10-08", "close": 1.47, "volume": 573433.0}, {"date": "2025-10-09", "close": 1.46, "volume": 285211.0}, {"date": "2025-10-10", "close": 1.38, "volume": 557773.0}, {"date": "2025-10-13", "close": 1.25, "volume": 976909.0}, {"date": "2025-10-14", "close": 1.28, "volume": 864264.0}, {"date": "2025-10-15", "close": 1.25, "volume": 582305.0}, {"date": "2025-10-16", "close": 1.24, "volume": 463938.0}, {"date": "2025-10-17", "close": 1.18, "volume": 886247.0}, {"date": "2025-10-20", "close": 1.34, "volume": 649164.0}, {"date": "2025-10-21", "close": 1.36, "volume": 717924.0}, {"date": "2025-10-22", "close": 1.27, "volume": 743435.0}, {"date": "2025-10-23", "close": 1.22, "volume": 381099.0}, {"date": "2025-10-24", "close": 1.4, "volume": 1084533.0}, {"date": "2025-10-27", "close": 1.66, "volume": 1958243.0}, {"date": "2025-10-28", "close": 1.51, "volume": 928949.0}, {"date": "2025-10-29", "close": 1.38, "volume": 768138.0}, {"date": "2025-10-30", "close": 1.32, "volume": 769141.0}, {"date": "2025-10-31", "close": 1.46, "volume": 320165.0}, {"date": "2025-11-03", "close": 1.38, "volume": 554198.0}, {"date": "2025-11-04", "close": 1.27, "volume": 431174.0}, {"date": "2025-11-05", "close": 1.24, "volume": 496695.0}, {"date": "2025-11-06", "close": 1.2, "volume": 480978.0}, {"date": "2025-11-07", "close": 1.23, "volume": 25890690.0}, {"date": "2025-11-10", "close": 1.58, "volume": 83568020.0}, {"date": "2025-11-11", "close": 1.65, "volume": 17563100.0}, {"date": "2025-11-12", "close": 1.46, "volume": 7007812.0}, {"date": "2025-11-13", "close": 1.27, "volume": 5168466.0}, {"date": "2025-11-14", "close": 1.35, "volume": 1490800.0}, {"date": "2025-11-17", "close": 1.24, "volume": 1673974.0}, {"date": "2025-11-18", "close": 1.27, "volume": 982723.0}, {"date": "2025-11-19", "close": 1.26, "volume": 1064704.0}, {"date": "2025-11-20", "close": 1.15, "volume": 1321682.0}, {"date": "2025-11-21", "close": 1.18, "volume": 928637.0}, {"date": "2025-11-24", "close": 1.2, "volume": 450020.0}, {"date": "2025-11-25", "close": 1.18, "volume": 527796.0}, {"date": "2025-11-26", "close": 1.19, "volume": 524616.0}, {"date": "2025-11-28", "close": 1.26, "volume": 611409.0}, {"date": "2025-12-01", "close": 1.16, "volume": 868776.0}, {"date": "2025-12-02", "close": 0.9941, "volume": 1348754.0}, {"date": "2025-12-03", "close": 1.02, "volume": 2265543.0}, {"date": "2025-12-04", "close": 1.1, "volume": 827822.0}, {"date": "2025-12-05", "close": 1.06, "volume": 483865.0}, {"date": "2025-12-08", "close": 1.06, "volume": 613848.0}, {"date": "2025-12-09", "close": 1.06, "volume": 604230.0}, {"date": "2025-12-10", "close": 1.05, "volume": 555524.0}, {"date": "2025-12-11", "close": 1.02, "volume": 514813.0}, {"date": "2025-12-12", "close": 1.05, "volume": 581751.0}, {"date": "2025-12-15", "close": 1.0, "volume": 806879.0}, {"date": "2025-12-16", "close": 1.04, "volume": 529166.0}, {"date": "2025-12-17", "close": 1.01, "volume": 635704.0}, {"date": "2025-12-18", "close": 1.06, "volume": 882483.0}, {"date": "2025-12-19", "close": 1.11, "volume": 808849.0}, {"date": "2025-12-22", "close": 1.12, "volume": 588462.0}, {"date": "2025-12-23", "close": 1.08, "volume": 445012.0}, {"date": "2025-12-24", "close": 1.14, "volume": 307902.0}, {"date": "2025-12-26", "close": 1.1, "volume": 515939.0}, {"date": "2025-12-29", "close": 1.02, "volume": 831823.0}, {"date": "2025-12-30", "close": 1.02, "volume": 1564733.0}, {"date": "2025-12-31", "close": 1.01, "volume": 595574.0}, {"date": "2026-01-02", "close": 1.09, "volume": 690731.0}, {"date": "2026-01-05", "close": 1.14, "volume": 503595.0}, {"date": "2026-01-06", "close": 1.17, "volume": 632452.0}, {"date": "2026-01-07", "close": 1.2, "volume": 396857.0}, {"date": "2026-01-08", "close": 1.09, "volume": 409133.0}, {"date": "2026-01-09", "close": 1.04, "volume": 715112.0}, {"date": "2026-01-12", "close": 1.02, "volume": 739288.0}, {"date": "2026-01-13", "close": 1.0, "volume": 667683.0}, {"date": "2026-01-14", "close": 1.07, "volume": 687358.0}, {"date": "2026-01-15", "close": 1.0, "volume": 525278.0}, {"date": "2026-01-16", "close": 1.0, "volume": 490634.0}, {"date": "2026-01-20", "close": 0.989, "volume": 1148960.0}, {"date": "2026-01-21", "close": 1.0, "volume": 320923.0}, {"date": "2026-01-22", "close": 1.03, "volume": 441490.0}, {"date": "2026-01-23", "close": 1.01, "volume": 908732.0}, {"date": "2026-01-26", "close": 0.931, "volume": 662490.0}, {"date": "2026-01-27", "close": 0.9667, "volume": 700986.0}, {"date": "2026-01-28", "close": 0.9109, "volume": 987460.0}, {"date": "2026-01-29", "close": 0.9227, "volume": 603186.0}, {"date": "2026-01-30", "close": 0.8821, "volume": 255670.0}, {"date": "2026-02-02", "close": 0.974, "volume": 636898.0}, {"date": "2026-02-03", "close": 0.88, "volume": 402516.0}, {"date": "2026-02-04", "close": 0.84, "volume": 583460.0}, {"date": "2026-02-05", "close": 0.8254, "volume": 684731.0}, {"date": "2026-02-06", "close": 0.8949, "volume": 638597.0}, {"date": "2026-02-09", "close": 0.8576, "volume": 406774.0}, {"date": "2026-02-10", "close": 0.8449, "volume": 175839.0}, {"date": "2026-02-11", "close": 0.8509, "volume": 176462.0}, {"date": "2026-02-12", "close": 0.8313, "volume": 109141.0}, {"date": "2026-02-13", "close": 0.8598, "volume": 106700.0}, {"date": "2026-02-17", "close": 0.8493, "volume": 135442.0}, {"date": "2026-02-18", "close": 0.8787, "volume": 140948.0}, {"date": "2026-02-19", "close": 0.8728, "volume": 183811.0}, {"date": "2026-02-20", "close": 0.8947, "volume": 119554.0}, {"date": "2026-02-23", "close": 0.8854, "volume": 206858.0}, {"date": "2026-02-24", "close": 0.8819, "volume": 123141.0}, {"date": "2026-02-25", "close": 0.9336, "volume": 338783.0}, {"date": "2026-02-26", "close": 0.9313, "volume": 204673.0}, {"date": "2026-02-27", "close": 0.92, "volume": 100928.0}, {"date": "2026-03-02", "close": 0.9201, "volume": 157439.0}, {"date": "2026-03-03", "close": 0.9124, "volume": 200816.0}, {"date": "2026-03-04", "close": 0.9154, "volume": 220902.0}, {"date": "2026-03-05", "close": 0.9201, "volume": 215358.0}, {"date": "2026-03-06", "close": 0.97, "volume": 373814.0}, {"date": "2026-03-09", "close": 0.9512, "volume": 191838.0}, {"date": "2026-03-10", "close": 0.93, "volume": 265196.0}, {"date": "2026-03-11", "close": 0.962, "volume": 66849.0}, {"date": "2026-03-12", "close": 0.9809, "volume": 151968.0}, {"date": "2026-03-13", "close": 0.946, "volume": 339237.0}, {"date": "2026-03-16", "close": 0.91, "volume": 111575.0}, {"date": "2026-03-17", "close": 0.9132, "volume": 123757.0}, {"date": "2026-03-18", "close": 0.88, "volume": 1021935.0}, {"date": "2026-03-19", "close": 0.9096, "volume": 732265.0}, {"date": "2026-03-20", "close": 0.94, "volume": 1030350.0}, {"date": "2026-03-23", "close": 0.9679, "volume": 213832.0}, {"date": "2026-03-24", "close": 1.02, "volume": 307523.0}, {"date": "2026-03-25", "close": 0.9403, "volume": 386013.0}, {"date": "2026-03-26", "close": 0.93, "volume": 388091.0}, {"date": "2026-03-27", "close": 0.9119, "volume": 254664.0}, {"date": "2026-03-30", "close": 0.8317, "volume": 326733.0}, {"date": "2026-03-31", "close": 0.8944, "volume": 171832.0}, {"date": "2026-04-01", "close": 0.903, "volume": 386137.0}, {"date": "2026-04-02", "close": 0.9124, "volume": 265364.0}, {"date": "2026-04-06", "close": 0.9434, "volume": 1238926.0}, {"date": "2026-04-07", "close": 0.9672, "volume": 1152919.0}, {"date": "2026-04-08", "close": 0.95, "volume": 298257.0}, {"date": "2026-04-09", "close": 1.03, "volume": 705365.0}, {"date": "2026-04-10", "close": 1.0, "volume": 220488.0}, {"date": "2026-04-13", "close": 1.07, "volume": 899508.0}, {"date": "2026-04-14", "close": 1.14, "volume": 1430938.0}, {"date": "2026-04-15", "close": 1.21, "volume": 1200641.0}, {"date": "2026-04-16", "close": 1.2, "volume": 391750.0}, {"date": "2026-04-17", "close": 1.59, "volume": 7935205.0}, {"date": "2026-04-20", "close": 1.66, "volume": 1355107.0}, {"date": "2026-04-21", "close": 1.73, "volume": 1315790.0}, {"date": "2026-04-22", "close": 1.6, "volume": 968837.0}, {"date": "2026-04-23", "close": 1.56, "volume": 1028959.0}, {"date": "2026-04-24", "close": 1.48, "volume": 1170087.0}, {"date": "2026-04-27", "close": 1.61, "volume": 858763.0}, {"date": "2026-04-28", "close": 1.67, "volume": 4128978.0}, {"date": "2026-04-29", "close": 1.98, "volume": 2618726.0}, {"date": "2026-04-30", "close": 2.07, "volume": 1862208.0}, {"date": "2026-05-01", "close": 2.1, "volume": 1137620.0}, {"date": "2026-05-04", "close": 2.13, "volume": 1522941.0}, {"date": "2026-05-05", "close": 1.97, "volume": 1206345.0}, {"date": "2026-05-06", "close": 2.5, "volume": 18262600.0}, {"date": "2026-05-07", "close": 2.65, "volume": 8839474.0}, {"date": "2026-05-08", "close": 2.58, "volume": 7488472.0}, {"date": "2026-05-11", "close": 2.5, "volume": 3992024.0}, {"date": "2026-05-12", "close": 2.43, "volume": 2290626.0}, {"date": "2026-05-13", "close": 2.52, "volume": 3602457.0}, {"date": "2026-05-14", "close": 2.38, "volume": 2350632.0}, {"date": "2026-05-15", "close": 2.47, "volume": 1450840.0}, {"date": "2026-05-18", "close": 2.5, "volume": 1598451.0}, {"date": "2026-05-19", "close": 2.37, "volume": 1333776.0}, {"date": "2026-05-20", "close": 2.44, "volume": 777011.0}, {"date": "2026-05-21", "close": 2.47, "volume": 505193.0}, {"date": "2026-05-22", "close": 2.61, "volume": 1507467.0}, {"date": "2026-05-26", "close": 2.74, "volume": 1644815.0}, {"date": "2026-05-27", "close": 2.56, "volume": 680468.0}, {"date": "2026-05-28", "close": 2.38, "volume": 902186.0}, {"date": "2026-05-29", "close": 2.4, "volume": 669696.0}, {"date": "2026-06-01", "close": 2.28, "volume": 903153.0}, {"date": "2026-06-02", "close": 2.17, "volume": 1446104.0}, {"date": "2026-06-03", "close": 2.06, "volume": 1410322.0}, {"date": "2026-06-04", "close": 2.0, "volume": 1272156.0}, {"date": "2026-06-05", "close": 1.84, "volume": 1634556.0}, {"date": "2026-06-08", "close": 1.71, "volume": 1171971.0}, {"date": "2026-06-09", "close": 1.66, "volume": 2133442.0}, {"date": "2026-06-10", "close": 1.62, "volume": 955351.0}, {"date": "2026-06-11", "close": 1.68, "volume": 613945.0}, {"date": "2026-06-12", "close": 1.6, "volume": 773885.0}, {"date": "2026-06-15", "close": 1.62, "volume": 974853.0}, {"date": "2026-06-16", "close": 1.6, "volume": 1042897.0}, {"date": "2026-06-17", "close": 1.82, "volume": 1976964.0}, {"date": "2026-06-18", "close": 1.81, "volume": 1494163.0}, {"date": "2026-06-22", "close": 1.9, "volume": 793623.0}, {"date": "2026-06-23", "close": 1.93, "volume": 714235.0}, {"date": "2026-06-24", "close": 1.93, "volume": 546373.0}, {"date": "2026-06-25", "close": 1.86, "volume": 603917.0}, {"date": "2026-06-26", "close": 1.92, "volume": 1345300.0}, {"date": "2026-06-29", "close": 2.28, "volume": 6821881.0}, {"date": "2026-06-30", "close": 2.24, "volume": 1595792.0}, {"date": "2026-07-01", "close": 2.33, "volume": 1771017.0}, {"date": "2026-07-02", "close": 2.24, "volume": 777471.0}, {"date": "2026-07-06", "close": 2.11, "volume": 987269.0}, {"date": "2026-07-07", "close": 2.12, "volume": 1226852.0}, {"date": "2026-07-08", "close": 2.16, "volume": 1368338.0}, {"date": "2026-07-09", "close": 2.06, "volume": 846814.0}, {"date": "2026-07-10", "close": 2.05, "volume": 986493.0}, {"date": "2026-07-13", "close": 2.06, "volume": 1720669.0}, {"date": "2026-07-14", "close": 2.01, "volume": 1552671.0}, {"date": "2026-07-15", "close": 2.02, "volume": 450346.0}, {"date": "2026-07-16", "close": 1.91, "volume": 715911.0}, {"date": "2026-07-17", "close": 1.855, "volume": 749225.0}, {"date": "2026-07-20", "close": 1.82, "volume": 882944.0}, {"date": "2026-07-21", "close": 1.81, "volume": 1032447.0}, {"date": "2026-07-22", "close": 1.8, "volume": 917925.0}, {"date": "2026-07-23", "close": 1.73, "volume": 549260.0}, {"date": "2026-07-24", "close": 1.74, "volume": 823298.0}], "refreshing": true}