{"ticker": "MTEK", "overview": {"cik": "1872964", "ticker": "MTEK", "name": "Maris Tech Ltd.", "industry": "Communications Equipment, NEC", "country": "", "sic": "3669", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001185185-26-003833", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001185185-26-003832", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-02", "title": "Form POS AM", "accession": "0001185185-26-003804", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001185185-26-003802", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001185185-26-003801", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001185185-26-003702", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001185185-26-003635", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091344", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001185185-26-003609", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001185185-26-003608", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001185185-26-003607", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090740", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001185185-26-003527", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001185185-26-003381", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001185185-26-003346", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079445", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077629", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001213900-26-077126", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001213900-26-077125", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001213900-26-077123", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076712", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076024", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073450", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072352", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070878", "price_sensitive": true}]}, "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": "MTEK", "has_prices": true, "as_of": "2026-07-24", "last": 1.0, "prev_close": 1.04, "change": -0.040000000000000036, "change_pct": -0.03846153846153849, "session_volume": 47106.0, "vwap_5": 1.0354600262343603, "vwap_20": 1.1487149328364707, "vwap_60": 1.18037825500217, "vwap_250": 1.7690768584498167, "high_52w": 2.09, "low_52w": 0.9801, "avg_volume_20": 419673.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001185185-26-003833", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Ofer Sela", "who_key": "Sela Ofer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "Director files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153099/000118518526003833/0001185185-26-003833-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001213900-26-091344", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Amitay Weiss", "who_key": "Weiss Amitay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "Director files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872964/000121390026091344/0001213900-26-091344-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001185185-26-003609", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Naama Falach Avrahamy", "who_key": "Avrahamy Naama Falach", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "Director files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054646/000118518526003609/0001185185-26-003609-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001185185-26-003608", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Israel Bar", "who_key": "Bar Israel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "CEO files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899664/000118518526003608/0001185185-26-003608-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001185185-26-003607", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Isabela Marshak", "who_key": "Marshak Isabela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "Director files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054643/000118518526003607/0001185185-26-003607-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001213900-26-077123", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Carmela Bastiker", "who_key": "Bastiker Carmela", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "Insider files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872964/000121390026077123/0001213900-26-077123-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001213900-26-077125", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Hananya Malka", "who_key": "Malka Hananya", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "Insider files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872964/000121390026077125/0001213900-26-077125-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001213900-26-077126", "src": "INSIDERS", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Nir Bussy", "who_key": "Bussy Nir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "CFO files routine paperwork on MTEK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872964/000121390026077126/0001213900-26-077126-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "13DG-0001019432-26-000012", "src": "13DG", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Communications Equipment, NEC", "country": "", "headline": "Leviticus Partners LP moves to a 8.6% passive stake in MTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000012-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-10", "mins": 209751}, {"id": "13DG-0001213900-26-057794", "src": "13DG", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "L.I.A. Pure Capital Ltd moves to a 4.98% passive stake in MTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-057794-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001019432-26-000007", "src": "13DG", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Communications Equipment, NEC", "country": "", "headline": "Leviticus Partners LP adjusts its stake in MTEK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000007-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}], "recent_buys": [], "institutional": [{"id": "13DG-0001019432-26-000012", "src": "13DG", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Communications Equipment, NEC", "country": "", "headline": "Leviticus Partners LP moves to a 8.6% passive stake in MTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000012-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-10", "mins": 209751}, {"id": "13DG-0001213900-26-057794", "src": "13DG", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "", "headline": "L.I.A. Pure Capital Ltd moves to a 4.98% passive stake in MTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-057794-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001019432-26-000007", "src": "13DG", "ticker": "MTEK", "cik": "1872964", "company": "Maris Tech Ltd.", "company_raw": "Maris Tech Ltd.", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Communications Equipment, NEC", "country": "", "headline": "Leviticus Partners LP adjusts its stake in MTEK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000007-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}], "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": "Maris-Tech Ltd. - Warrants", "new_value": "Maris Tech Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001872964", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001872964", "applied": 1, "detected_at": "2026-10-26T02:18:00.677555"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001185185-26-003833", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001185185-26-003832", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-02", "title": "Form POS AM", "accession": "0001185185-26-003804", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001185185-26-003802", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001185185-26-003801", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001185185-26-003702", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001185185-26-003635", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091344", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001185185-26-003609", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001185185-26-003608", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001185185-26-003607", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090740", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001185185-26-003527", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001185185-26-003381", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001185185-26-003346", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079445", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077629", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001213900-26-077126", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001213900-26-077125", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001213900-26-077123", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076712", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076024", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073450", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072352", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070878", "price_sensitive": true}], "performance": {"ticker": "MTEK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-02", "close": 3.15, "volume": 7679452.0}, {"date": "2022-02-03", "close": 2.59, "volume": 10447280.0}, {"date": "2022-02-04", "close": 2.7, "volume": 6514777.0}, {"date": "2022-02-07", "close": 2.39, "volume": 3958604.0}, {"date": "2022-02-08", "close": 2.16, "volume": 2342683.0}, {"date": "2022-02-09", "close": 2.18, "volume": 1052499.0}, {"date": "2022-02-10", "close": 2.16, "volume": 417831.0}, {"date": "2022-02-11", "close": 1.8, "volume": 1162911.0}, {"date": "2022-02-14", "close": 1.9349, "volume": 789044.0}, {"date": "2022-02-15", "close": 1.7693, "volume": 480640.0}, {"date": "2022-02-16", "close": 1.76, "volume": 174982.0}, {"date": "2022-02-17", "close": 1.88, "volume": 4424900.0}, {"date": "2022-02-18", "close": 2.27, "volume": 15670680.0}, {"date": "2022-02-22", "close": 1.94, "volume": 1591286.0}, {"date": "2022-02-23", "close": 1.69, "volume": 1157378.0}, {"date": "2022-02-24", "close": 1.59, "volume": 657682.0}, {"date": "2022-02-25", "close": 1.62, "volume": 1411744.0}, {"date": "2022-02-28", "close": 1.68, "volume": 733225.0}, {"date": "2022-03-01", "close": 1.62, "volume": 414872.0}, {"date": "2022-03-02", "close": 1.69, "volume": 619811.0}, {"date": "2022-03-03", "close": 1.64, "volume": 247507.0}, {"date": "2022-03-04", "close": 1.64, "volume": 597188.0}, {"date": "2022-03-07", "close": 1.56, "volume": 743371.0}, {"date": "2022-03-08", "close": 1.72, "volume": 1339128.0}, {"date": "2022-03-09", "close": 1.92, "volume": 1687100.0}, {"date": "2022-03-10", "close": 1.81, "volume": 609039.0}, {"date": "2022-03-11", "close": 1.88, "volume": 504630.0}, {"date": "2022-03-14", "close": 1.99, "volume": 682180.0}, {"date": "2022-03-15", "close": 1.91, "volume": 486476.0}, {"date": "2022-03-16", "close": 1.94, "volume": 1386998.0}, {"date": "2022-03-17", "close": 1.86, "volume": 720062.0}, {"date": "2022-03-18", "close": 1.78, "volume": 530674.0}, {"date": "2022-03-21", "close": 2.01, "volume": 924152.0}, {"date": "2022-03-22", "close": 2.03, "volume": 1029563.0}, {"date": "2022-03-23", "close": 1.9899, "volume": 341741.0}, {"date": "2022-03-24", "close": 1.95, "volume": 415112.0}, {"date": "2022-03-25", "close": 1.96, "volume": 326200.0}, {"date": "2022-03-28", "close": 1.8732, "volume": 217819.0}, {"date": "2022-03-29", "close": 1.82, "volume": 239089.0}, {"date": "2022-03-30", "close": 1.87, "volume": 258418.0}, {"date": "2022-03-31", "close": 1.78, "volume": 661345.0}, {"date": "2022-04-01", "close": 1.56, "volume": 769283.0}, {"date": "2022-04-04", "close": 1.53, "volume": 192470.0}, {"date": "2022-04-05", "close": 1.54, "volume": 109564.0}, {"date": "2022-04-06", "close": 1.53, "volume": 83325.0}, {"date": "2022-04-07", "close": 1.45, "volume": 181978.0}, {"date": "2022-04-08", "close": 1.43, "volume": 126661.0}, {"date": "2022-04-11", "close": 1.41, "volume": 67518.0}, {"date": "2022-04-12", "close": 1.35, "volume": 103315.0}, {"date": "2022-04-13", "close": 1.33, "volume": 221641.0}, {"date": "2022-04-14", "close": 1.35, "volume": 82718.0}, {"date": "2022-04-18", "close": 1.54, "volume": 739867.0}, {"date": "2022-04-19", "close": 1.48, "volume": 1440756.0}, {"date": "2022-04-20", "close": 1.42, "volume": 153906.0}, {"date": "2022-04-21", "close": 1.38, "volume": 137953.0}, {"date": "2022-04-22", "close": 1.3, "volume": 169818.0}, {"date": "2022-04-25", "close": 1.2, "volume": 111729.0}, {"date": "2022-04-26", "close": 1.21, "volume": 72038.0}, {"date": "2022-04-27", "close": 1.17, "volume": 142280.0}, {"date": "2022-04-28", "close": 1.18, "volume": 169399.0}, {"date": "2022-04-29", "close": 1.16, "volume": 80068.0}, {"date": "2022-05-02", "close": 1.18, "volume": 61704.0}, {"date": "2022-05-03", "close": 1.22, "volume": 136931.0}, {"date": "2022-05-04", "close": 1.32, "volume": 348525.0}, {"date": "2022-05-05", "close": 1.32, "volume": 136767.0}, {"date": "2022-05-06", "close": 1.28, "volume": 84506.0}, {"date": "2022-05-09", "close": 1.22, "volume": 64730.0}, {"date": "2022-05-10", "close": 1.15, "volume": 62482.0}, {"date": "2022-05-11", "close": 1.0908, "volume": 83952.0}, {"date": "2022-05-12", "close": 1.1, "volume": 56539.0}, {"date": "2022-05-13", "close": 1.12, "volume": 202597.0}, {"date": "2022-05-16", "close": 1.07, "volume": 56588.0}, {"date": "2022-05-17", "close": 1.08, "volume": 80231.0}, {"date": "2022-05-18", "close": 1.09, "volume": 36044.0}, {"date": "2022-05-19", "close": 1.11, "volume": 24749.0}, {"date": "2022-05-20", "close": 1.06, "volume": 41747.0}, {"date": "2022-05-23", "close": 1.06, "volume": 37835.0}, {"date": "2022-05-24", "close": 1.03, "volume": 48847.0}, {"date": "2022-05-25", "close": 1.0573, "volume": 7639.0}, {"date": "2022-05-26", "close": 1.07, "volume": 27707.0}, {"date": "2022-05-27", "close": 1.09, "volume": 39758.0}, {"date": "2022-05-31", "close": 1.0968, "volume": 39527.0}, {"date": "2022-06-01", "close": 1.1437, "volume": 238591.0}, {"date": "2022-06-02", "close": 1.14, "volume": 100597.0}, {"date": "2022-06-03", "close": 1.17, "volume": 16075.0}, {"date": "2022-06-06", "close": 1.2, "volume": 54193.0}, {"date": "2022-06-07", "close": 1.18, "volume": 23611.0}, {"date": "2022-06-08", "close": 1.29, "volume": 582319.0}, {"date": "2022-06-09", "close": 1.45, "volume": 1020319.0}, {"date": "2022-06-10", "close": 1.28, "volume": 240451.0}, {"date": "2022-06-13", "close": 1.18, "volume": 72161.0}, {"date": "2022-06-14", "close": 1.16, "volume": 77915.0}, {"date": "2022-06-15", "close": 1.2, "volume": 140324.0}, {"date": "2022-06-16", "close": 1.15, "volume": 58155.0}, {"date": "2022-06-17", "close": 1.2, "volume": 7468.0}, {"date": "2022-06-21", "close": 1.17, "volume": 61005.0}, {"date": "2022-06-22", "close": 1.15, "volume": 63617.0}, {"date": "2022-06-23", "close": 1.1786, "volume": 14419.0}, {"date": "2022-06-24", "close": 1.37, "volume": 769854.0}, {"date": "2022-06-27", "close": 1.26, "volume": 225954.0}, {"date": "2022-06-28", "close": 1.2, "volume": 130687.0}, {"date": "2022-06-29", "close": 1.15, "volume": 315787.0}, {"date": "2022-06-30", "close": 1.11, "volume": 155763.0}, {"date": "2022-07-01", "close": 1.18, "volume": 118035.0}, {"date": "2022-07-05", "close": 1.3, "volume": 71656530.0}, {"date": "2022-07-06", "close": 1.27, "volume": 1274739.0}, {"date": "2022-07-07", "close": 1.4, "volume": 1332398.0}, {"date": "2022-07-08", "close": 1.4401, "volume": 3450113.0}, {"date": "2022-07-11", "close": 1.39, "volume": 425981.0}, {"date": "2022-07-12", "close": 1.36, "volume": 236793.0}, {"date": "2022-07-13", "close": 1.35, "volume": 155309.0}, {"date": "2022-07-14", "close": 1.33, "volume": 228371.0}, {"date": "2022-07-15", "close": 1.3, "volume": 110967.0}, {"date": "2022-07-18", "close": 1.38, "volume": 312333.0}, {"date": "2022-07-19", "close": 1.36, "volume": 92616.0}, {"date": "2022-07-20", "close": 1.36, "volume": 75620.0}, {"date": "2022-07-21", "close": 1.32, "volume": 128467.0}, {"date": "2022-07-22", "close": 1.29, "volume": 114066.0}, {"date": "2022-07-25", "close": 1.34, "volume": 1784777.0}, {"date": "2022-07-26", "close": 1.34, "volume": 504797.0}, {"date": "2022-07-27", "close": 1.32, "volume": 149519.0}, {"date": "2022-07-28", "close": 1.31, "volume": 131017.0}, {"date": "2022-07-29", "close": 1.37, "volume": 303758.0}, {"date": "2022-08-01", "close": 1.47, "volume": 448408.0}, {"date": "2022-08-02", "close": 1.5, "volume": 514262.0}, {"date": "2022-08-03", "close": 1.53, "volume": 373046.0}, {"date": "2022-08-04", "close": 1.64, "volume": 452123.0}, {"date": "2022-08-05", "close": 1.55, "volume": 170308.0}, {"date": "2022-08-08", "close": 1.54, "volume": 77248.0}, {"date": "2022-08-09", "close": 1.53, "volume": 168039.0}, {"date": "2022-08-10", "close": 1.57, "volume": 173970.0}, {"date": "2022-08-11", "close": 1.57, "volume": 58290.0}, {"date": "2022-08-12", "close": 1.64, "volume": 208438.0}, {"date": "2022-08-15", "close": 1.55, "volume": 86874.0}, {"date": "2022-08-16", "close": 1.56, "volume": 104063.0}, {"date": "2022-08-17", "close": 1.5108, "volume": 52943.0}, {"date": "2022-08-18", "close": 1.52, "volume": 188946.0}, {"date": "2022-08-19", "close": 1.52, "volume": 4215414.0}, {"date": "2022-08-22", "close": 1.37, "volume": 311173.0}, {"date": "2022-08-23", "close": 1.44, "volume": 75431.0}, {"date": "2022-08-24", "close": 1.53, "volume": 573371.0}, {"date": "2022-08-25", "close": 1.38, "volume": 1873869.0}, {"date": "2022-08-26", "close": 1.27, "volume": 287802.0}, {"date": "2022-08-29", "close": 1.25, "volume": 238316.0}, {"date": "2022-08-30", "close": 1.22, "volume": 119422.0}, {"date": "2022-08-31", "close": 1.235, "volume": 300781.0}, {"date": "2022-09-01", "close": 1.2, "volume": 197707.0}, {"date": "2022-09-02", "close": 1.18, "volume": 175989.0}, {"date": "2022-09-06", "close": 1.15, "volume": 66794.0}, {"date": "2022-09-07", "close": 1.17, "volume": 204834.0}, {"date": "2022-09-08", "close": 1.15, "volume": 84740.0}, {"date": "2022-09-09", "close": 1.1399, "volume": 74352.0}, {"date": "2022-09-12", "close": 1.15, "volume": 20791.0}, {"date": "2022-09-13", "close": 1.11, "volume": 31077.0}, {"date": "2022-09-14", "close": 1.17, "volume": 52105.0}, {"date": "2022-09-15", "close": 1.16, "volume": 37499.0}, {"date": "2022-09-16", "close": 1.13, "volume": 33215.0}, {"date": "2022-09-19", "close": 1.1239, "volume": 94325.0}, {"date": "2022-09-20", "close": 1.165, "volume": 281743.0}, {"date": "2022-09-21", "close": 1.14, "volume": 497066.0}, {"date": "2022-09-22", "close": 1.1, "volume": 131942.0}, {"date": "2022-09-23", "close": 1.16, "volume": 201140.0}, {"date": "2022-09-26", "close": 1.18, "volume": 52177.0}, {"date": "2022-09-27", "close": 1.14, "volume": 96950.0}, {"date": "2022-09-28", "close": 1.19, "volume": 116341.0}, {"date": "2022-09-29", "close": 1.16, "volume": 73939.0}, {"date": "2022-09-30", "close": 1.18, "volume": 51245.0}, {"date": "2022-10-03", "close": 1.29, "volume": 296240.0}, {"date": "2022-10-04", "close": 1.2, "volume": 141666.0}, {"date": "2022-10-05", "close": 1.19, "volume": 78659.0}, {"date": "2022-10-06", "close": 1.21, "volume": 48048.0}, {"date": "2022-10-07", "close": 1.2, "volume": 75162.0}, {"date": "2022-10-10", "close": 1.18, "volume": 48976.0}, {"date": "2022-10-11", "close": 1.221, "volume": 69745.0}, {"date": "2022-10-12", "close": 1.2, "volume": 66453.0}, {"date": "2022-10-13", "close": 1.23, "volume": 121662.0}, {"date": "2022-10-14", "close": 1.16, "volume": 71860.0}, {"date": "2022-10-17", "close": 1.18, "volume": 50080.0}, {"date": "2022-10-18", "close": 1.2, "volume": 142030.0}, {"date": "2022-10-19", "close": 1.17, "volume": 97824.0}, {"date": "2022-10-20", "close": 1.17, "volume": 49444.0}, {"date": "2022-10-21", "close": 1.18, "volume": 98494.0}, {"date": "2022-10-24", "close": 1.17, "volume": 47608.0}, {"date": "2022-10-25", "close": 1.2, "volume": 89958.0}, {"date": "2022-10-26", "close": 1.21, "volume": 46515.0}, {"date": "2022-10-27", "close": 1.18, "volume": 50480.0}, {"date": "2022-10-28", "close": 1.22, "volume": 71676.0}, {"date": "2022-10-31", "close": 1.23, "volume": 34370.0}, {"date": "2022-11-01", "close": 1.19, "volume": 48032.0}, {"date": "2022-11-02", "close": 1.18, "volume": 63258.0}, {"date": "2022-11-03", "close": 1.19, "volume": 37127.0}, {"date": "2022-11-04", "close": 1.16, "volume": 35567.0}, {"date": "2022-11-07", "close": 1.15, "volume": 74707.0}, {"date": "2022-11-08", "close": 1.175, "volume": 53807.0}, {"date": "2022-11-09", "close": 1.17, "volume": 32436.0}, {"date": "2022-11-10", "close": 1.18, "volume": 26475.0}, {"date": "2022-11-11", "close": 1.18, "volume": 30001.0}, {"date": "2022-11-14", "close": 1.17, "volume": 18360.0}, {"date": "2022-11-15", "close": 1.1962, "volume": 60056.0}, {"date": "2022-11-16", "close": 1.18, "volume": 51409.0}, {"date": "2022-11-17", "close": 1.16, "volume": 80597.0}, {"date": "2022-11-18", "close": 1.1599, "volume": 21736.0}, {"date": "2022-11-21", "close": 1.14, "volume": 49629.0}, {"date": "2022-11-22", "close": 1.1137, "volume": 73803.0}, {"date": "2022-11-23", "close": 1.1, "volume": 17065.0}, {"date": "2022-11-25", "close": 1.12, "volume": 13344.0}, {"date": "2022-11-28", "close": 1.09, "volume": 18941.0}, {"date": "2022-11-29", "close": 1.085, "volume": 7591.0}, {"date": "2022-11-30", "close": 1.0, "volume": 145621.0}, {"date": "2022-12-01", "close": 0.92, "volume": 186051.0}, {"date": "2022-12-02", "close": 0.93, "volume": 17679.0}, {"date": "2022-12-05", "close": 0.8851, "volume": 61205.0}, {"date": "2022-12-06", "close": 0.8749, "volume": 70978.0}, {"date": "2022-12-07", "close": 0.88, "volume": 26094.0}, {"date": "2022-12-08", "close": 0.88, "volume": 57749.0}, {"date": "2022-12-09", "close": 0.8531, "volume": 25155.0}, {"date": "2022-12-12", "close": 0.8405, "volume": 24519.0}, {"date": "2022-12-13", "close": 0.8276, "volume": 20974.0}, {"date": "2022-12-14", "close": 0.8099, "volume": 30451.0}, {"date": "2022-12-15", "close": 0.8298, "volume": 18495.0}, {"date": "2022-12-16", "close": 0.7901, "volume": 81126.0}, {"date": "2022-12-19", "close": 0.777, "volume": 14353.0}, {"date": "2022-12-20", "close": 0.7799, "volume": 9785.0}, {"date": "2022-12-21", "close": 0.775, "volume": 33524.0}, {"date": "2022-12-22", "close": 0.8163, "volume": 836.0}, {"date": "2022-12-23", "close": 0.7722, "volume": 17603.0}, {"date": "2022-12-27", "close": 0.8917, "volume": 1611239.0}, {"date": "2022-12-28", "close": 0.985, "volume": 1094138.0}, {"date": "2022-12-29", "close": 0.9002, "volume": 435198.0}, {"date": "2022-12-30", "close": 0.83, "volume": 207628.0}, {"date": "2023-01-03", "close": 0.75, "volume": 192481.0}, {"date": "2023-01-04", "close": 0.745, "volume": 44442.0}, {"date": "2023-01-05", "close": 0.763, "volume": 38433.0}, {"date": "2023-01-06", "close": 0.761, "volume": 13605.0}, {"date": "2023-01-09", "close": 0.7763, "volume": 12974.0}, {"date": "2023-01-10", "close": 0.7604, "volume": 17039.0}, {"date": "2023-01-11", "close": 0.831, "volume": 116806.0}, {"date": "2023-01-12", "close": 0.872, "volume": 108138.0}, {"date": "2023-01-13", "close": 0.9038, "volume": 163583.0}, {"date": "2023-01-17", "close": 0.89, "volume": 54106.0}, {"date": "2023-01-18", "close": 0.9027, "volume": 86366.0}, {"date": "2023-01-19", "close": 0.898, "volume": 46343.0}, {"date": "2023-01-20", "close": 0.918, "volume": 51340.0}, {"date": "2023-01-23", "close": 0.9363, "volume": 48349.0}, {"date": "2023-01-24", "close": 0.935, "volume": 23632.0}, {"date": "2023-01-25", "close": 0.9194, "volume": 12179.0}, {"date": "2023-01-26", "close": 0.9399, "volume": 106656.0}, {"date": "2023-01-27", "close": 0.9574, "volume": 117701.0}, {"date": "2023-01-30", "close": 0.9601, "volume": 52162.0}, {"date": "2023-01-31", "close": 0.975, "volume": 35083.0}, {"date": "2023-02-01", "close": 1.0, "volume": 29674.0}, {"date": "2023-02-02", "close": 1.0, "volume": 93105.0}, {"date": "2023-02-03", "close": 1.01, "volume": 44668.0}, {"date": "2023-02-06", "close": 1.0911, "volume": 231933.0}, {"date": "2023-02-07", "close": 1.14, "volume": 402859.0}, {"date": "2023-02-08", "close": 1.1, "volume": 101810.0}, {"date": "2023-02-09", "close": 1.0612, "volume": 73448.0}, {"date": "2023-02-10", "close": 1.07, "volume": 34359.0}, {"date": "2023-02-13", "close": 1.06, "volume": 12229.0}, {"date": "2023-02-14", "close": 1.07, "volume": 14281.0}, {"date": "2023-02-15", "close": 1.07, "volume": 27688.0}, {"date": "2023-02-16", "close": 1.0614, "volume": 26779.0}, {"date": "2023-02-17", "close": 1.05, "volume": 85175.0}, {"date": "2023-02-21", "close": 1.06, "volume": 15171.0}, {"date": "2023-02-22", "close": 1.06, "volume": 18891.0}, {"date": "2023-02-23", "close": 1.04, "volume": 40376.0}, {"date": "2023-02-24", "close": 1.03, "volume": 32714.0}, {"date": "2023-02-27", "close": 1.03, "volume": 77042.0}, {"date": "2023-02-28", "close": 1.025, "volume": 38077.0}, {"date": "2023-03-01", "close": 1.021, "volume": 34161.0}, {"date": "2023-03-02", "close": 1.04, "volume": 27802.0}, {"date": "2023-03-03", "close": 1.0684, "volume": 37674.0}, {"date": "2023-03-06", "close": 1.07, "volume": 5921.0}, {"date": "2023-03-07", "close": 1.0799, "volume": 13910.0}, {"date": "2023-03-08", "close": 1.07, "volume": 75445.0}, {"date": "2023-03-09", "close": 1.06, "volume": 14497.0}, {"date": "2023-03-10", "close": 1.06, "volume": 64912.0}, {"date": "2023-03-13", "close": 1.0188, "volume": 112670.0}, {"date": "2023-03-14", "close": 0.99, "volume": 101227.0}, {"date": "2023-03-15", "close": 0.98, "volume": 18751.0}, {"date": "2023-03-16", "close": 0.979, "volume": 21773.0}, {"date": "2023-03-17", "close": 0.9645, "volume": 22431.0}, {"date": "2023-03-20", "close": 0.9301, "volume": 27332.0}, {"date": "2023-03-21", "close": 0.93, "volume": 27191.0}, {"date": "2023-03-22", "close": 0.9599, "volume": 23114.0}, {"date": "2023-03-23", "close": 0.9499, "volume": 35191.0}, {"date": "2023-03-24", "close": 0.938, "volume": 12434.0}, {"date": "2023-03-27", "close": 0.9, "volume": 45507.0}, {"date": "2023-03-28", "close": 0.8398, "volume": 80425.0}, {"date": "2023-03-29", "close": 0.8217, "volume": 67243.0}, {"date": "2023-03-30", "close": 0.8305, "volume": 4719.0}, {"date": "2023-03-31", "close": 0.84, "volume": 20539.0}, {"date": "2023-04-03", "close": 0.8546, "volume": 4909.0}, {"date": "2023-04-04", "close": 0.799, "volume": 120354.0}, {"date": "2023-04-05", "close": 0.8022, "volume": 80506.0}, {"date": "2023-04-06", "close": 0.7825, "volume": 3469.0}, {"date": "2023-04-10", "close": 0.7902, "volume": 10952.0}, {"date": "2023-04-11", "close": 0.79, "volume": 20903.0}, {"date": "2023-04-12", "close": 0.824, "volume": 13966.0}, {"date": "2023-04-13", "close": 0.8124, "volume": 64452.0}, {"date": "2023-04-14", "close": 0.8077, "volume": 27182.0}, {"date": "2023-04-17", "close": 0.8248, "volume": 21492.0}, {"date": "2023-04-18", "close": 0.83, "volume": 2772.0}, {"date": "2023-04-19", "close": 0.84, "volume": 75689.0}, {"date": "2023-04-20", "close": 0.8203, "volume": 4014.0}, {"date": "2023-04-21", "close": 0.8303, "volume": 1343.0}, {"date": "2023-04-24", "close": 0.8005, "volume": 57007.0}, {"date": "2023-04-25", "close": 0.7999, "volume": 25735.0}, {"date": "2023-04-26", "close": 0.785, "volume": 25985.0}, {"date": "2023-04-27", "close": 0.8003, "volume": 664.0}, {"date": "2023-04-28", "close": 0.7887, "volume": 8258.0}, {"date": "2023-05-01", "close": 0.79, "volume": 15793.0}, {"date": "2023-05-02", "close": 0.7946, "volume": 6905.0}, {"date": "2023-05-03", "close": 0.81, "volume": 14674.0}, {"date": "2023-05-04", "close": 0.8398, "volume": 3681.0}, {"date": "2023-05-05", "close": 0.8299, "volume": 8693.0}, {"date": "2023-05-08", "close": 0.8476, "volume": 32728.0}, {"date": "2023-05-09", "close": 0.9211, "volume": 10378060.0}, {"date": "2023-05-10", "close": 0.97, "volume": 564690.0}, {"date": "2023-05-11", "close": 0.975, "volume": 375918.0}, {"date": "2023-05-12", "close": 0.9597, "volume": 170088.0}, {"date": "2023-05-15", "close": 0.8901, "volume": 49388.0}, {"date": "2023-05-16", "close": 0.9099, "volume": 25346.0}, {"date": "2023-05-17", "close": 0.93, "volume": 88278.0}, {"date": "2023-05-18", "close": 0.94, "volume": 48691.0}, {"date": "2023-05-19", "close": 0.92, "volume": 31905.0}, {"date": "2023-05-22", "close": 0.9269, "volume": 33709.0}, {"date": "2023-05-23", "close": 0.92, "volume": 22593.0}, {"date": "2023-05-24", "close": 0.9084, "volume": 419465.0}, {"date": "2023-05-25", "close": 0.91, "volume": 24789.0}, {"date": "2023-05-26", "close": 0.9, "volume": 68304.0}, {"date": "2023-05-30", "close": 0.879, "volume": 92736.0}, {"date": "2023-05-31", "close": 0.87, "volume": 42371.0}, {"date": "2023-06-01", "close": 0.87, "volume": 14395.0}, {"date": "2023-06-02", "close": 0.875, "volume": 27954.0}, {"date": "2023-06-05", "close": 0.8897, "volume": 8327.0}, {"date": "2023-06-06", "close": 0.8798, "volume": 13695.0}, {"date": "2023-06-07", "close": 0.8772, "volume": 38164.0}, {"date": "2023-06-08", "close": 0.8797, "volume": 11075.0}, {"date": "2023-06-09", "close": 0.8798, "volume": 3906.0}, {"date": "2023-06-12", "close": 0.86, "volume": 102194.0}, {"date": "2023-06-13", "close": 0.866, "volume": 20166.0}, {"date": "2023-06-14", "close": 0.8528, "volume": 18090.0}, {"date": "2023-06-15", "close": 0.9, "volume": 50060.0}, {"date": "2023-06-16", "close": 0.9, "volume": 23467.0}, {"date": "2023-06-20", "close": 1.02, "volume": 1097256.0}, {"date": "2023-06-21", "close": 1.04, "volume": 513804.0}, {"date": "2023-06-22", "close": 1.02, "volume": 395072.0}, {"date": "2023-06-23", "close": 1.02, "volume": 142548.0}, {"date": "2023-06-26", "close": 1.13, "volume": 282160.0}, {"date": "2023-06-27", "close": 1.16, "volume": 265432.0}, {"date": "2023-06-28", "close": 1.04, "volume": 1496731.0}, {"date": "2023-06-29", "close": 1.015, "volume": 115080.0}, {"date": "2023-06-30", "close": 1.08, "volume": 239364.0}, {"date": "2023-07-03", "close": 1.01, "volume": 46841.0}, {"date": "2023-07-05", "close": 1.05, "volume": 30161.0}, {"date": "2023-07-06", "close": 1.0283, "volume": 20354.0}, {"date": "2023-07-07", "close": 1.0699, "volume": 73350.0}, {"date": "2023-07-10", "close": 1.0201, "volume": 44821.0}, {"date": "2023-07-11", "close": 1.04, "volume": 38100.0}, {"date": "2023-07-12", "close": 1.07, "volume": 36346.0}, {"date": "2023-07-13", "close": 1.07, "volume": 116283.0}, {"date": "2023-07-14", "close": 1.05, "volume": 16335.0}, {"date": "2023-07-17", "close": 1.04, "volume": 18589.0}, {"date": "2023-07-18", "close": 1.0308, "volume": 90524.0}, {"date": "2023-07-19", "close": 1.035, "volume": 69822.0}, {"date": "2023-07-20", "close": 1.025, "volume": 33214.0}, {"date": "2023-07-21", "close": 1.03, "volume": 35533.0}, {"date": "2023-07-24", "close": 1.02, "volume": 36842.0}, {"date": "2023-07-25", "close": 1.0301, "volume": 22533.0}, {"date": "2023-07-26", "close": 1.0294, "volume": 24791.0}, {"date": "2023-07-27", "close": 1.02, "volume": 49623.0}, {"date": "2023-07-28", "close": 1.035, "volume": 22648.0}, {"date": "2023-07-31", "close": 1.06, "volume": 68216.0}, {"date": "2023-08-01", "close": 1.06, "volume": 31940.0}, {"date": "2023-08-02", "close": 1.045, "volume": 14811.0}, {"date": "2023-08-03", "close": 1.07, "volume": 26765.0}, {"date": "2023-08-04", "close": 1.06, "volume": 17453.0}, {"date": "2023-08-07", "close": 1.05, "volume": 16019.0}, {"date": "2023-08-08", "close": 1.06, "volume": 37130.0}, {"date": "2023-08-09", "close": 1.04, "volume": 10789.0}, {"date": "2023-08-10", "close": 1.03, "volume": 44916.0}, {"date": "2023-08-11", "close": 1.02, "volume": 26611.0}, {"date": "2023-08-14", "close": 1.01, "volume": 9529.0}, {"date": "2023-08-15", "close": 1.02, "volume": 8236.0}, {"date": "2023-08-16", "close": 0.98, "volume": 7291.0}, {"date": "2023-08-17", "close": 0.9557, "volume": 16033.0}, {"date": "2023-08-18", "close": 0.97, "volume": 32172.0}, {"date": "2023-08-21", "close": 0.98, "volume": 6067.0}, {"date": "2023-08-22", "close": 1.0, "volume": 2440.0}, {"date": "2023-08-23", "close": 1.0, "volume": 16161.0}, {"date": "2023-08-24", "close": 0.96, "volume": 7023.0}, {"date": "2023-08-25", "close": 0.9402, "volume": 3541.0}, {"date": "2023-08-28", "close": 0.98, "volume": 5792.0}, {"date": "2023-08-29", "close": 1.0, "volume": 5364.0}, {"date": "2023-08-30", "close": 0.99, "volume": 8269.0}, {"date": "2023-08-31", "close": 0.99, "volume": 31804.0}, {"date": "2023-09-01", "close": 0.98, "volume": 3593.0}, {"date": "2023-09-05", "close": 0.9501, "volume": 12532.0}, {"date": "2023-09-06", "close": 0.965, "volume": 19771.0}, {"date": "2023-09-07", "close": 0.9399, "volume": 19912.0}, {"date": "2023-09-08", "close": 0.9452, "volume": 1409.0}, {"date": "2023-09-11", "close": 0.9699, "volume": 2471.0}, {"date": "2023-09-12", "close": 0.9998, "volume": 634.0}, {"date": "2023-09-13", "close": 0.9895, "volume": 14990.0}, {"date": "2023-09-14", "close": 0.9401, "volume": 737.0}, {"date": "2023-09-15", "close": 0.95, "volume": 3780.0}, {"date": "2023-09-18", "close": 0.96, "volume": 1684.0}, {"date": "2023-09-19", "close": 0.97, "volume": 5863.0}, {"date": "2023-09-20", "close": 0.965, "volume": 2122.0}, {"date": "2023-09-21", "close": 0.9997, "volume": 6964.0}, {"date": "2023-09-22", "close": 0.98, "volume": 2622.0}, {"date": "2023-09-25", "close": 0.961, "volume": 11219.0}, {"date": "2023-09-26", "close": 0.94, "volume": 8452.0}, {"date": "2023-09-27", "close": 0.9525, "volume": 4009.0}, {"date": "2023-09-28", "close": 0.95, "volume": 15478.0}, {"date": "2023-09-29", "close": 0.9452, "volume": 2539.0}, {"date": "2023-10-02", "close": 0.9798, "volume": 29502.0}, {"date": "2023-10-03", "close": 0.94, "volume": 1863.0}, {"date": "2023-10-04", "close": 0.9599, "volume": 4093.0}, {"date": "2023-10-05", "close": 0.94, "volume": 29762.0}, {"date": "2023-10-06", "close": 0.9999, "volume": 184925.0}, {"date": "2023-10-09", "close": 1.39, "volume": 29010420.0}, {"date": "2023-10-10", "close": 1.15, "volume": 3059562.0}, {"date": "2023-10-11", "close": 1.03, "volume": 865842.0}, {"date": "2023-10-12", "close": 1.1, "volume": 1354080.0}, {"date": "2023-10-13", "close": 1.0501, "volume": 686200.0}, {"date": "2023-10-16", "close": 1.135, "volume": 610643.0}, {"date": "2023-10-17", "close": 1.08, "volume": 156939.0}, {"date": "2023-10-18", "close": 1.03, "volume": 140399.0}, {"date": "2023-10-19", "close": 1.04, "volume": 309542.0}, {"date": "2023-10-20", "close": 1.03, "volume": 191723.0}, {"date": "2023-10-23", "close": 1.01, "volume": 78330.0}, {"date": "2023-10-24", "close": 1.03, "volume": 97453.0}, {"date": "2023-10-25", "close": 1.0, "volume": 112645.0}, {"date": "2023-10-26", "close": 1.02, "volume": 52130.0}, {"date": "2023-10-27", "close": 1.01, "volume": 51371.0}, {"date": "2023-10-30", "close": 1.05, "volume": 55660.0}, {"date": "2023-10-31", "close": 1.02, "volume": 285107.0}, {"date": "2023-11-01", "close": 1.0099, "volume": 29235.0}, {"date": "2023-11-02", "close": 1.0296, "volume": 8861.0}, {"date": "2023-11-03", "close": 1.01, "volume": 41927.0}, {"date": "2023-11-06", "close": 1.0, "volume": 69635.0}, {"date": "2023-11-07", "close": 1.0, "volume": 142364.0}, {"date": "2023-11-08", "close": 1.0, "volume": 24452.0}, {"date": "2023-11-09", "close": 1.0, "volume": 45778.0}, {"date": "2023-11-10", "close": 1.0032, "volume": 6696.0}, {"date": "2023-11-13", "close": 1.01, "volume": 47139.0}, {"date": "2023-11-14", "close": 1.03, "volume": 2529.0}, {"date": "2023-11-15", "close": 1.0283, "volume": 31155.0}, {"date": "2023-11-16", "close": 1.0098, "volume": 6346.0}, {"date": "2023-11-17", "close": 1.01, "volume": 8801.0}, {"date": "2023-11-20", "close": 1.0199, "volume": 4099.0}, {"date": "2023-11-21", "close": 1.0, "volume": 63563.0}, {"date": "2023-11-22", "close": 1.06, "volume": 625664.0}, {"date": "2023-11-24", "close": 1.1, "volume": 69192.0}, {"date": "2023-11-27", "close": 1.07, "volume": 86312.0}, {"date": "2023-11-28", "close": 1.045, "volume": 16620.0}, {"date": "2023-11-29", "close": 1.06, "volume": 34325.0}, {"date": "2023-11-30", "close": 1.05, "volume": 18450.0}, {"date": "2023-12-01", "close": 1.0401, "volume": 16126.0}, {"date": "2023-12-04", "close": 0.9973, "volume": 85871.0}, {"date": "2023-12-05", "close": 1.0032, "volume": 5988.0}, {"date": "2023-12-06", "close": 1.02, "volume": 22061.0}, {"date": "2023-12-07", "close": 1.04, "volume": 6814.0}, {"date": "2023-12-08", "close": 1.0394, "volume": 10853.0}, {"date": "2023-12-11", "close": 1.03, "volume": 3682.0}, {"date": "2023-12-12", "close": 1.06, "volume": 45212.0}, {"date": "2023-12-13", "close": 1.07, "volume": 3758.0}, {"date": "2023-12-14", "close": 1.065, "volume": 53731.0}, {"date": "2023-12-15", "close": 1.09, "volume": 6373.0}, {"date": "2023-12-18", "close": 1.09, "volume": 65117.0}, {"date": "2023-12-19", "close": 1.0875, "volume": 35046.0}, {"date": "2023-12-20", "close": 1.07, "volume": 13158.0}, {"date": "2023-12-21", "close": 1.09, "volume": 37070.0}, {"date": "2023-12-22", "close": 1.11, "volume": 3937.0}, {"date": "2023-12-26", "close": 1.07, "volume": 111322.0}, {"date": "2023-12-27", "close": 1.0855, "volume": 14981.0}, {"date": "2023-12-28", "close": 1.05, "volume": 3629.0}, {"date": "2023-12-29", "close": 1.04, "volume": 18600.0}, {"date": "2024-01-02", "close": 1.05, "volume": 3440.0}, {"date": "2024-01-03", "close": 1.0499, "volume": 9241.0}, {"date": "2024-01-04", "close": 1.0699, "volume": 55341.0}, {"date": "2024-01-05", "close": 1.08, "volume": 19083.0}, {"date": "2024-01-08", "close": 1.08, "volume": 11847.0}, {"date": "2024-01-09", "close": 1.06, "volume": 8298.0}, {"date": "2024-01-10", "close": 1.04, "volume": 20350.0}, {"date": "2024-01-11", "close": 1.06, "volume": 84219.0}, {"date": "2024-01-12", "close": 1.04, "volume": 36320.0}, {"date": "2024-01-16", "close": 1.05, "volume": 31441.0}, {"date": "2024-01-17", "close": 1.0701, "volume": 190763.0}, {"date": "2024-01-18", "close": 1.07, "volume": 14744.0}, {"date": "2024-01-19", "close": 1.08, "volume": 15792.0}, {"date": "2024-01-22", "close": 1.05, "volume": 7959.0}, {"date": "2024-01-23", "close": 1.07, "volume": 36576.0}, {"date": "2024-01-24", "close": 1.0799, "volume": 28357.0}, {"date": "2024-01-25", "close": 1.08, "volume": 70085.0}, {"date": "2024-01-26", "close": 1.09, "volume": 34265.0}, {"date": "2024-01-29", "close": 1.13, "volume": 98408.0}, {"date": "2024-01-30", "close": 1.22, "volume": 288170.0}, {"date": "2024-01-31", "close": 1.18, "volume": 66091.0}, {"date": "2024-02-01", "close": 1.2099, "volume": 36414.0}, {"date": "2024-02-02", "close": 1.21, "volume": 8712.0}, {"date": "2024-02-05", "close": 1.1802, "volume": 98285.0}, {"date": "2024-02-06", "close": 1.1999, "volume": 64419.0}, {"date": "2024-02-07", "close": 1.2099, "volume": 30991.0}, {"date": "2024-02-08", "close": 1.2199, "volume": 50657.0}, {"date": "2024-02-09", "close": 1.21, "volume": 100682.0}, {"date": "2024-02-12", "close": 1.24, "volume": 242052.0}, {"date": "2024-02-13", "close": 1.24, "volume": 57870.0}, {"date": "2024-02-14", "close": 1.2899, "volume": 315934.0}, {"date": "2024-02-15", "close": 1.29, "volume": 58724.0}, {"date": "2024-02-16", "close": 1.27, "volume": 102250.0}, {"date": "2024-02-20", "close": 1.25, "volume": 34801.0}, {"date": "2024-02-21", "close": 1.2701, "volume": 232087.0}, {"date": "2024-02-22", "close": 1.38, "volume": 313054.0}, {"date": "2024-02-23", "close": 1.37, "volume": 94413.0}, {"date": "2024-02-26", "close": 1.35, "volume": 78794.0}, {"date": "2024-02-27", "close": 1.35, "volume": 23321.0}, {"date": "2024-02-28", "close": 1.352, "volume": 13312.0}, {"date": "2024-02-29", "close": 1.35, "volume": 21357.0}, {"date": "2024-03-01", "close": 1.34, "volume": 18128.0}, {"date": "2024-03-04", "close": 1.34, "volume": 39679.0}, {"date": "2024-03-05", "close": 1.32, "volume": 88078.0}, {"date": "2024-03-06", "close": 1.33, "volume": 81540.0}, {"date": "2024-03-07", "close": 1.3299, "volume": 41729.0}, {"date": "2024-03-08", "close": 1.31, "volume": 6266.0}, {"date": "2024-03-11", "close": 1.36, "volume": 162360.0}, {"date": "2024-03-12", "close": 1.38, "volume": 36735.0}, {"date": "2024-03-13", "close": 1.37, "volume": 12466.0}, {"date": "2024-03-14", "close": 1.35, "volume": 44343.0}, {"date": "2024-03-15", "close": 1.35, "volume": 14008.0}, {"date": "2024-03-18", "close": 1.36, "volume": 72218.0}, {"date": "2024-03-19", "close": 1.38, "volume": 83626.0}, {"date": "2024-03-20", "close": 1.4018, "volume": 43004.0}, {"date": "2024-03-21", "close": 1.39, "volume": 90133.0}, {"date": "2024-03-22", "close": 1.4132, "volume": 68243.0}, {"date": "2024-03-25", "close": 1.5, "volume": 240605.0}, {"date": "2024-03-26", "close": 1.5, "volume": 77873.0}, {"date": "2024-03-27", "close": 1.51, "volume": 67369.0}, {"date": "2024-03-28", "close": 1.505, "volume": 36876.0}, {"date": "2024-04-01", "close": 1.49, "volume": 44980.0}, {"date": "2024-04-02", "close": 1.45, "volume": 27235.0}, {"date": "2024-04-03", "close": 1.45, "volume": 42993.0}, {"date": "2024-04-04", "close": 1.5005, "volume": 117275.0}, {"date": "2024-04-05", "close": 1.55, "volume": 92213.0}, {"date": "2024-04-08", "close": 1.725, "volume": 218925.0}, {"date": "2024-04-09", "close": 1.715, "volume": 96993.0}, {"date": "2024-04-10", "close": 1.6801, "volume": 94731.0}, {"date": "2024-04-11", "close": 1.6, "volume": 90866.0}, {"date": "2024-04-12", "close": 1.62, "volume": 30054.0}, {"date": "2024-04-15", "close": 1.69, "volume": 112650.0}, {"date": "2024-04-16", "close": 1.67, "volume": 72209.0}, {"date": "2024-04-17", "close": 1.59, "volume": 39252.0}, {"date": "2024-04-18", "close": 1.5, "volume": 37050.0}, {"date": "2024-04-19", "close": 1.5319, "volume": 31184.0}, {"date": "2024-04-22", "close": 1.5, "volume": 25775.0}, {"date": "2024-04-23", "close": 1.5, "volume": 11949.0}, {"date": "2024-04-24", "close": 1.53, "volume": 27106.0}, {"date": "2024-04-25", "close": 1.51, "volume": 28542.0}, {"date": "2024-04-26", "close": 1.52, "volume": 10331.0}, {"date": "2024-04-29", "close": 1.4831, "volume": 13797.0}, {"date": "2024-04-30", "close": 1.47, "volume": 14914.0}, {"date": "2024-05-01", "close": 1.5039, "volume": 30055.0}, {"date": "2024-05-02", "close": 1.51, "volume": 30245.0}, {"date": "2024-05-03", "close": 1.505, "volume": 3102.0}, {"date": "2024-05-06", "close": 1.5, "volume": 19895.0}, {"date": "2024-05-07", "close": 1.47, "volume": 6794.0}, {"date": "2024-05-08", "close": 1.46, "volume": 21138.0}, {"date": "2024-05-09", "close": 1.49, "volume": 9662.0}, {"date": "2024-05-10", "close": 1.46, "volume": 18630.0}, {"date": "2024-05-13", "close": 1.46, "volume": 8120.0}, {"date": "2024-05-14", "close": 1.44, "volume": 16601.0}, {"date": "2024-05-15", "close": 1.41, "volume": 9794.0}, {"date": "2024-05-16", "close": 1.4, "volume": 26956.0}, {"date": "2024-05-17", "close": 1.385, "volume": 28998.0}, {"date": "2024-05-20", "close": 1.4, "volume": 41662.0}, {"date": "2024-05-21", "close": 1.39, "volume": 8359.0}, {"date": "2024-05-22", "close": 1.4, "volume": 3000.0}, {"date": "2024-05-23", "close": 1.44, "volume": 4452.0}, {"date": "2024-05-24", "close": 1.39, "volume": 8457.0}, {"date": "2024-05-28", "close": 1.34, "volume": 5216.0}, {"date": "2024-05-29", "close": 1.27, "volume": 74298.0}, {"date": "2024-05-30", "close": 1.28, "volume": 44966.0}, {"date": "2024-05-31", "close": 1.29, "volume": 6010.0}, {"date": "2024-06-03", "close": 1.28, "volume": 7274.0}, {"date": "2024-06-04", "close": 1.2901, "volume": 1240.0}, {"date": "2024-06-05", "close": 1.25, "volume": 33550.0}, {"date": "2024-06-06", "close": 1.245, "volume": 11902.0}, {"date": "2024-06-07", "close": 1.2201, "volume": 11994.0}, {"date": "2024-06-10", "close": 1.27, "volume": 25392.0}, {"date": "2024-06-11", "close": 1.28, "volume": 10602.0}, {"date": "2024-06-12", "close": 1.27, "volume": 40153.0}, {"date": "2024-06-13", "close": 1.3, "volume": 20791.0}, {"date": "2024-06-14", "close": 1.25, "volume": 8398.0}, {"date": "2024-06-17", "close": 1.27, "volume": 5314.0}, {"date": "2024-06-18", "close": 1.28, "volume": 3453.0}, {"date": "2024-06-20", "close": 1.2602, "volume": 3273.0}, {"date": "2024-06-21", "close": 1.25, "volume": 16513.0}, {"date": "2024-06-24", "close": 1.2499, "volume": 3021.0}, {"date": "2024-06-25", "close": 1.2478, "volume": 7258.0}, {"date": "2024-06-26", "close": 1.2516, "volume": 14437.0}, {"date": "2024-06-27", "close": 1.33, "volume": 23180.0}, {"date": "2024-06-28", "close": 1.48, "volume": 166239.0}, {"date": "2024-07-01", "close": 1.505, "volume": 50285.0}, {"date": "2024-07-02", "close": 1.4999, "volume": 6717.0}, {"date": "2024-07-03", "close": 1.49, "volume": 1952.0}, {"date": "2024-07-05", "close": 1.59, "volume": 86071.0}, {"date": "2024-07-08", "close": 1.5302, "volume": 8860.0}, {"date": "2024-07-09", "close": 1.51, "volume": 32829.0}, {"date": "2024-07-10", "close": 1.505, "volume": 9878.0}, {"date": "2024-07-11", "close": 1.5409, "volume": 1411.0}, {"date": "2024-07-12", "close": 1.5582, "volume": 5063.0}, {"date": "2024-07-15", "close": 1.5501, "volume": 8110.0}, {"date": "2024-07-16", "close": 1.5399, "volume": 6831.0}, {"date": "2024-07-17", "close": 1.5379, "volume": 22623.0}, {"date": "2024-07-18", "close": 1.605, "volume": 43469.0}, {"date": "2024-07-19", "close": 1.6266, "volume": 15732.0}, {"date": "2024-07-22", "close": 1.64, "volume": 8091.0}, {"date": "2024-07-23", "close": 1.64, "volume": 16035.0}, {"date": "2024-07-24", "close": 1.655, "volume": 13723.0}, {"date": "2024-07-25", "close": 1.68, "volume": 39239.0}, {"date": "2024-07-26", "close": 1.65, "volume": 10323.0}, {"date": "2024-07-29", "close": 1.58, "volume": 6528.0}, {"date": "2024-07-30", "close": 1.63, "volume": 38837.0}, {"date": "2024-07-31", "close": 1.72, "volume": 44846.0}, {"date": "2024-08-01", "close": 1.7201, "volume": 43634.0}, {"date": "2024-08-02", "close": 1.6347, "volume": 23214.0}, {"date": "2024-08-05", "close": 1.5899, "volume": 11379.0}, {"date": "2024-08-06", "close": 1.58, "volume": 12769.0}, {"date": "2024-08-07", "close": 1.59, "volume": 17060.0}, {"date": "2024-08-08", "close": 1.59, "volume": 17804.0}, {"date": "2024-08-09", "close": 1.625, "volume": 3260.0}, {"date": "2024-08-12", "close": 1.7957, "volume": 326181.0}, {"date": "2024-08-13", "close": 1.75, "volume": 81506.0}, {"date": "2024-08-14", "close": 1.8704, "volume": 64461.0}, {"date": "2024-08-15", "close": 1.86, "volume": 54809.0}, {"date": "2024-08-16", "close": 1.85, "volume": 16457.0}, {"date": "2024-08-19", "close": 1.85, "volume": 65736.0}, {"date": "2024-08-20", "close": 1.88, "volume": 11077.0}, {"date": "2024-08-21", "close": 1.845, "volume": 36102.0}, {"date": "2024-08-22", "close": 1.815, "volume": 19669.0}, {"date": "2024-08-23", "close": 1.81, "volume": 6926.0}, {"date": "2024-08-26", "close": 1.78, "volume": 19212.0}, {"date": "2024-08-27", "close": 1.7671, "volume": 4480.0}, {"date": "2024-08-28", "close": 1.96, "volume": 719808.0}, {"date": "2024-08-29", "close": 1.83, "volume": 71192.0}, {"date": "2024-08-30", "close": 1.81, "volume": 46583.0}, {"date": "2024-09-03", "close": 1.8, "volume": 28082.0}, {"date": "2024-09-04", "close": 1.8, "volume": 15469.0}, {"date": "2024-09-05", "close": 1.82, "volume": 11187.0}, {"date": "2024-09-06", "close": 1.77, "volume": 23987.0}, {"date": "2024-09-09", "close": 1.81, "volume": 12392.0}, {"date": "2024-09-10", "close": 1.8099, "volume": 13193.0}, {"date": "2024-09-11", "close": 1.7201, "volume": 28513.0}, {"date": "2024-09-12", "close": 1.72, "volume": 23413.0}, {"date": "2024-09-13", "close": 1.74, "volume": 40269.0}, {"date": "2024-09-16", "close": 1.71, "volume": 7490.0}, {"date": "2024-09-17", "close": 1.681, "volume": 1289.0}, {"date": "2024-09-18", "close": 1.69, "volume": 40977.0}, {"date": "2024-09-19", "close": 1.69, "volume": 10986.0}, {"date": "2024-09-20", "close": 1.71, "volume": 722.0}, {"date": "2024-09-23", "close": 1.74, "volume": 6159.0}, {"date": "2024-09-24", "close": 1.72, "volume": 2617.0}, {"date": "2024-09-25", "close": 1.69, "volume": 6644.0}, {"date": "2024-09-26", "close": 1.81, "volume": 70228.0}, {"date": "2024-09-27", "close": 1.94, "volume": 41741.0}, {"date": "2024-09-30", "close": 1.9, "volume": 16931.0}, {"date": "2024-10-01", "close": 1.9796, "volume": 51032.0}, {"date": "2024-10-02", "close": 1.91, "volume": 28438.0}, {"date": "2024-10-03", "close": 1.87, "volume": 22516.0}, {"date": "2024-10-04", "close": 1.885, "volume": 5244.0}, {"date": "2024-10-07", "close": 1.9, "volume": 13053.0}, {"date": "2024-10-08", "close": 2.0598, "volume": 97371.0}, {"date": "2024-10-09", "close": 1.995, "volume": 14596.0}, {"date": "2024-10-10", "close": 1.96, "volume": 17926.0}, {"date": "2024-10-11", "close": 2.0977, "volume": 75637.0}, {"date": "2024-10-14", "close": 2.0199, "volume": 35887.0}, {"date": "2024-10-15", "close": 2.045, "volume": 43839.0}, {"date": "2024-10-16", "close": 2.1, "volume": 15920.0}, {"date": "2024-10-17", "close": 2.09, "volume": 23832.0}, {"date": "2024-10-18", "close": 2.04, "volume": 7653.0}, {"date": "2024-10-21", "close": 2.02, "volume": 9505.0}, {"date": "2024-10-22", "close": 2.0193, "volume": 8374.0}, {"date": "2024-10-23", "close": 1.9199, "volume": 29829.0}, {"date": "2024-10-24", "close": 1.905, "volume": 21095.0}, {"date": "2024-10-25", "close": 1.901, "volume": 9155.0}, {"date": "2024-10-28", "close": 1.915, "volume": 14574.0}, {"date": "2024-10-29", "close": 1.94, "volume": 20445.0}, {"date": "2024-10-30", "close": 1.8601, "volume": 10647.0}, {"date": "2024-10-31", "close": 1.84, "volume": 10070.0}, {"date": "2024-11-01", "close": 1.85, "volume": 15320.0}, {"date": "2024-11-04", "close": 1.82, "volume": 5890.0}, {"date": "2024-11-05", "close": 1.8237, "volume": 4793.0}, {"date": "2024-11-06", "close": 1.79, "volume": 19163.0}, {"date": "2024-11-07", "close": 1.78, "volume": 8684.0}, {"date": "2024-11-08", "close": 1.79, "volume": 6818.0}, {"date": "2024-11-11", "close": 1.85, "volume": 29841.0}, {"date": "2024-11-12", "close": 1.86, "volume": 14804.0}, {"date": "2024-11-13", "close": 1.86, "volume": 18223.0}, {"date": "2024-11-14", "close": 1.81, "volume": 5469.0}, {"date": "2024-11-15", "close": 1.78, "volume": 5830.0}, {"date": "2024-11-18", "close": 1.8049, "volume": 9372.0}, {"date": "2024-11-19", "close": 1.79, "volume": 1130.0}, {"date": "2024-11-20", "close": 1.75, "volume": 13596.0}, {"date": "2024-11-21", "close": 1.75, "volume": 2966.0}, {"date": "2024-11-22", "close": 1.71, "volume": 24460.0}, {"date": "2024-11-25", "close": 1.8001, "volume": 122648.0}, {"date": "2024-11-26", "close": 2.22, "volume": 572136.0}, {"date": "2024-11-27", "close": 2.1, "volume": 236091.0}, {"date": "2024-11-29", "close": 2.1, "volume": 45214.0}, {"date": "2024-12-02", "close": 2.23, "volume": 310401.0}, {"date": "2024-12-03", "close": 2.27, "volume": 92038.0}, {"date": "2024-12-04", "close": 2.21, "volume": 76121.0}, {"date": "2024-12-05", "close": 2.21, "volume": 35381.0}, {"date": "2024-12-06", "close": 2.24, "volume": 22193.0}, {"date": "2024-12-09", "close": 2.135, "volume": 90282.0}, {"date": "2024-12-10", "close": 2.59, "volume": 581178.0}, {"date": "2024-12-11", "close": 3.11, "volume": 524173.0}, {"date": "2024-12-12", "close": 2.9, "volume": 315327.0}, {"date": "2024-12-13", "close": 2.94, "volume": 112822.0}, {"date": "2024-12-16", "close": 3.36, "volume": 203406.0}, {"date": "2024-12-17", "close": 3.22, "volume": 134448.0}, {"date": "2024-12-18", "close": 4.42, "volume": 3268095.0}, {"date": "2024-12-19", "close": 4.9, "volume": 720927.0}, {"date": "2024-12-20", "close": 5.025, "volume": 422188.0}, {"date": "2024-12-23", "close": 4.64, "volume": 317704.0}, {"date": "2024-12-24", "close": 4.84, "volume": 108199.0}, {"date": "2024-12-26", "close": 5.0, "volume": 181829.0}, {"date": "2024-12-27", "close": 4.8, "volume": 202001.0}, {"date": "2024-12-30", "close": 5.83, "volume": 611672.0}, {"date": "2024-12-31", "close": 5.04, "volume": 499113.0}, {"date": "2025-01-02", "close": 5.66, "volume": 352590.0}, {"date": "2025-01-03", "close": 5.17, "volume": 497331.0}, {"date": "2025-01-06", "close": 5.36, "volume": 311675.0}, {"date": "2025-01-07", "close": 4.39, "volume": 384878.0}, {"date": "2025-01-08", "close": 3.94, "volume": 342350.0}, {"date": "2025-01-10", "close": 3.64, "volume": 160595.0}, {"date": "2025-01-13", "close": 3.76, "volume": 125263.0}, {"date": "2025-01-14", "close": 3.76, "volume": 137595.0}, {"date": "2025-01-15", "close": 4.21, "volume": 126671.0}, {"date": "2025-01-16", "close": 3.84, "volume": 99707.0}, {"date": "2025-01-17", "close": 3.73, "volume": 91740.0}, {"date": "2025-01-21", "close": 3.4, "volume": 285167.0}, {"date": "2025-01-22", "close": 3.67, "volume": 99387.0}, {"date": "2025-01-23", "close": 3.48, "volume": 68057.0}, {"date": "2025-01-24", "close": 3.04, "volume": 270268.0}, {"date": "2025-01-27", "close": 3.025, "volume": 77578.0}, {"date": "2025-01-28", "close": 2.996, "volume": 89609.0}, {"date": "2025-01-29", "close": 2.93, "volume": 58428.0}, {"date": "2025-01-30", "close": 2.84, "volume": 108199.0}, {"date": "2025-01-31", "close": 2.81, "volume": 128166.0}, {"date": "2025-02-03", "close": 2.58, "volume": 114589.0}, {"date": "2025-02-04", "close": 2.68, "volume": 57414.0}, {"date": "2025-02-05", "close": 3.1, "volume": 116861.0}, {"date": "2025-02-06", "close": 3.36, "volume": 156863.0}, {"date": "2025-02-07", "close": 3.12, "volume": 96693.0}, {"date": "2025-02-10", "close": 3.2, "volume": 41122.0}, {"date": "2025-02-11", "close": 2.88, "volume": 138866.0}, {"date": "2025-02-12", "close": 2.9, "volume": 54496.0}, {"date": "2025-02-13", "close": 2.82, "volume": 39318.0}, {"date": "2025-02-14", "close": 2.81, "volume": 24093.0}, {"date": "2025-02-18", "close": 2.75, "volume": 25942.0}, {"date": "2025-02-19", "close": 2.7, "volume": 29834.0}, {"date": "2025-02-20", "close": 2.696, "volume": 11157.0}, {"date": "2025-02-21", "close": 2.58, "volume": 127641.0}, {"date": "2025-02-24", "close": 2.57, "volume": 73292.0}, {"date": "2025-02-25", "close": 2.42, "volume": 38389.0}, {"date": "2025-02-26", "close": 2.59, "volume": 13362.0}, {"date": "2025-02-27", "close": 2.31, "volume": 64639.0}, {"date": "2025-02-28", "close": 2.225, "volume": 62486.0}, {"date": "2025-03-03", "close": 2.18, "volume": 39014.0}, {"date": "2025-03-04", "close": 2.1, "volume": 60756.0}, {"date": "2025-03-05", "close": 2.1882, "volume": 16093.0}, {"date": "2025-03-06", "close": 2.29, "volume": 39791.0}, {"date": "2025-03-07", "close": 2.256, "volume": 29516.0}, {"date": "2025-03-10", "close": 2.19, "volume": 29840.0}, {"date": "2025-03-11", "close": 2.37, "volume": 37953.0}, {"date": "2025-03-12", "close": 2.3042, "volume": 23911.0}, {"date": "2025-03-13", "close": 2.29, "volume": 3945.0}, {"date": "2025-03-14", "close": 2.51, "volume": 22129.0}, {"date": "2025-03-17", "close": 2.48, "volume": 32353.0}, {"date": "2025-03-18", "close": 2.5, "volume": 10173.0}, {"date": "2025-03-19", "close": 2.65, "volume": 30970.0}, {"date": "2025-03-20", "close": 2.5, "volume": 132170.0}, {"date": "2025-03-21", "close": 2.466, "volume": 14797.0}, {"date": "2025-03-24", "close": 2.53, "volume": 64369.0}, {"date": "2025-03-25", "close": 2.52, "volume": 10140.0}, {"date": "2025-03-26", "close": 2.6, "volume": 21623.0}, {"date": "2025-03-27", "close": 2.58, "volume": 14358.0}, {"date": "2025-03-28", "close": 2.58, "volume": 23663.0}, {"date": "2025-03-31", "close": 2.15, "volume": 83926.0}, {"date": "2025-04-01", "close": 1.986, "volume": 38270.0}, {"date": "2025-04-02", "close": 2.05, "volume": 41303.0}, {"date": "2025-04-03", "close": 1.92, "volume": 51753.0}, {"date": "2025-04-04", "close": 1.77, "volume": 53215.0}, {"date": "2025-04-07", "close": 1.78, "volume": 26041.0}, {"date": "2025-04-08", "close": 1.87, "volume": 52834.0}, {"date": "2025-04-09", "close": 1.915, "volume": 57536.0}, {"date": "2025-04-10", "close": 1.826, "volume": 12485.0}, {"date": "2025-04-11", "close": 1.88, "volume": 5953.0}, {"date": "2025-04-14", "close": 1.94, "volume": 12450.0}, {"date": "2025-04-15", "close": 1.98, "volume": 11379.0}, {"date": "2025-04-16", "close": 1.99, "volume": 4758.0}, {"date": "2025-04-17", "close": 1.867, "volume": 12678.0}, {"date": "2025-04-21", "close": 1.883, "volume": 8714.0}, {"date": "2025-04-22", "close": 1.86, "volume": 20411.0}, {"date": "2025-04-23", "close": 1.98, "volume": 12435.0}, {"date": "2025-04-24", "close": 2.0684, "volume": 8187.0}, {"date": "2025-04-25", "close": 2.12, "volume": 10711.0}, {"date": "2025-04-28", "close": 2.16, "volume": 9124.0}, {"date": "2025-04-29", "close": 2.2023, "volume": 5602.0}, {"date": "2025-04-30", "close": 2.24, "volume": 45380.0}, {"date": "2025-05-01", "close": 2.27, "volume": 22180.0}, {"date": "2025-05-02", "close": 2.4, "volume": 23000.0}, {"date": "2025-05-05", "close": 2.44, "volume": 41218.0}, {"date": "2025-05-06", "close": 2.31, "volume": 24103.0}, {"date": "2025-05-07", "close": 2.24, "volume": 21043.0}, {"date": "2025-05-08", "close": 2.255, "volume": 21236.0}, {"date": "2025-05-09", "close": 2.32, "volume": 20727.0}, {"date": "2025-05-12", "close": 2.37, "volume": 21473.0}, {"date": "2025-05-13", "close": 2.6099, "volume": 38188.0}, {"date": "2025-05-14", "close": 2.565, "volume": 25667.0}, {"date": "2025-05-15", "close": 2.6196, "volume": 13211.0}, {"date": "2025-05-16", "close": 2.425, "volume": 16788.0}, {"date": "2025-05-19", "close": 2.21, "volume": 114857.0}, {"date": "2025-05-20", "close": 2.16, "volume": 37795.0}, {"date": "2025-05-21", "close": 2.16, "volume": 30790.0}, {"date": "2025-05-22", "close": 2.16, "volume": 77005.0}, {"date": "2025-05-23", "close": 2.06, "volume": 39978.0}, {"date": "2025-05-27", "close": 2.08, "volume": 98377.0}, {"date": "2025-05-28", "close": 2.08, "volume": 77754.0}, {"date": "2025-05-29", "close": 2.1, "volume": 22917.0}, {"date": "2025-05-30", "close": 2.14, "volume": 10199.0}, {"date": "2025-06-02", "close": 2.33, "volume": 90306.0}, {"date": "2025-06-03", "close": 2.29, "volume": 42548.0}, {"date": "2025-06-04", "close": 2.35, "volume": 41443.0}, {"date": "2025-06-05", "close": 2.372, "volume": 250186.0}, {"date": "2025-06-06", "close": 2.475, "volume": 14646.0}, {"date": "2025-06-09", "close": 2.45, "volume": 43462.0}, {"date": "2025-06-10", "close": 2.5848, "volume": 31226.0}, {"date": "2025-06-11", "close": 2.525, "volume": 25468.0}, {"date": "2025-06-12", "close": 2.5, "volume": 141540.0}, {"date": "2025-06-13", "close": 3.06, "volume": 942301.0}, {"date": "2025-06-16", "close": 2.99, "volume": 337185.0}, {"date": "2025-06-17", "close": 2.84, "volume": 177897.0}, {"date": "2025-06-18", "close": 2.93, "volume": 134428.0}, {"date": "2025-06-20", "close": 3.43, "volume": 453777.0}, {"date": "2025-06-23", "close": 3.055, "volume": 230890.0}, {"date": "2025-06-24", "close": 2.81, "volume": 180497.0}, {"date": "2025-06-25", "close": 2.81, "volume": 155037.0}, {"date": "2025-06-26", "close": 2.98, "volume": 59710.0}, {"date": "2025-06-27", "close": 3.15, "volume": 116047.0}, {"date": "2025-06-30", "close": 3.2, "volume": 51794.0}, {"date": "2025-07-01", "close": 3.21, "volume": 90156.0}, {"date": "2025-07-02", "close": 3.19, "volume": 23319.0}, {"date": "2025-07-03", "close": 3.02, "volume": 13082.0}, {"date": "2025-07-07", "close": 3.17, "volume": 56344.0}, {"date": "2025-07-08", "close": 3.27, "volume": 35524.0}, {"date": "2025-07-09", "close": 3.33, "volume": 47506.0}, {"date": "2025-07-10", "close": 3.36, "volume": 50515.0}, {"date": "2025-07-11", "close": 3.26, "volume": 54458.0}, {"date": "2025-07-14", "close": 3.46, "volume": 73617.0}, {"date": "2025-07-15", "close": 3.37, "volume": 103511.0}, {"date": "2025-07-16", "close": 3.38, "volume": 55862.0}, {"date": "2025-07-17", "close": 3.4, "volume": 44914.0}, {"date": "2025-07-18", "close": 3.45, "volume": 30899.0}, {"date": "2025-07-21", "close": 3.46, "volume": 59605.0}, {"date": "2025-07-22", "close": 3.36, "volume": 17683.0}, {"date": "2025-07-23", "close": 3.37, "volume": 85785.0}, {"date": "2025-07-24", "close": 3.39, "volume": 26069.0}, {"date": "2025-07-25", "close": 3.315, "volume": 12636.0}, {"date": "2025-07-28", "close": 3.21, "volume": 91061.0}, {"date": "2025-07-29", "close": 3.12, "volume": 28992.0}, {"date": "2025-07-30", "close": 3.02, "volume": 51329.0}, {"date": "2025-07-31", "close": 2.875, "volume": 60462.0}, {"date": "2025-08-01", "close": 2.68, "volume": 48818.0}, {"date": "2025-08-04", "close": 2.68, "volume": 39096.0}, {"date": "2025-08-05", "close": 2.69, "volume": 91867.0}, {"date": "2025-08-06", "close": 2.6, "volume": 24575.0}, {"date": "2025-08-07", "close": 2.65, "volume": 44082.0}, {"date": "2025-08-08", "close": 2.65, "volume": 11136.0}, {"date": "2025-08-11", "close": 2.3539, "volume": 119186.0}, {"date": "2025-08-12", "close": 2.5, "volume": 16323.0}, {"date": "2025-08-13", "close": 2.5614, "volume": 48816.0}, {"date": "2025-08-14", "close": 2.41, "volume": 22168.0}, {"date": "2025-08-15", "close": 2.34, "volume": 14628.0}, {"date": "2025-08-18", "close": 2.35, "volume": 37736.0}, {"date": "2025-08-19", "close": 2.15, "volume": 41651.0}, {"date": "2025-08-20", "close": 2.25, "volume": 49406.0}, {"date": "2025-08-21", "close": 2.5, "volume": 53815.0}, {"date": "2025-08-22", "close": 2.42, "volume": 57104.0}, {"date": "2025-08-25", "close": 2.44, "volume": 37647.0}, {"date": "2025-08-26", "close": 2.685, "volume": 106121.0}, {"date": "2025-08-27", "close": 2.641, "volume": 75545.0}, {"date": "2025-08-28", "close": 3.085, "volume": 301636.0}, {"date": "2025-08-29", "close": 3.0, "volume": 80886.0}, {"date": "2025-09-02", "close": 2.89, "volume": 77609.0}, {"date": "2025-09-03", "close": 3.02, "volume": 155051.0}, {"date": "2025-09-04", "close": 3.24, "volume": 239759.0}, {"date": "2025-09-05", "close": 3.01, "volume": 99802.0}, {"date": "2025-09-08", "close": 3.09, "volume": 66674.0}, {"date": "2025-09-09", "close": 3.02, "volume": 94673.0}, {"date": "2025-09-10", "close": 3.22, "volume": 191305.0}, {"date": "2025-09-11", "close": 3.205, "volume": 62827.0}, {"date": "2025-09-12", "close": 3.085, "volume": 34974.0}, {"date": "2025-09-15", "close": 3.41, "volume": 124054.0}, {"date": "2025-09-16", "close": 3.46, "volume": 171755.0}, {"date": "2025-09-17", "close": 3.57, "volume": 404315.0}, {"date": "2025-09-18", "close": 3.38, "volume": 191123.0}, {"date": "2025-09-19", "close": 3.65, "volume": 191969.0}, {"date": "2025-09-22", "close": 3.59, "volume": 110011.0}, {"date": "2025-09-23", "close": 3.5, "volume": 164473.0}, {"date": "2025-09-24", "close": 3.49, "volume": 69054.0}, {"date": "2025-09-25", "close": 3.44, "volume": 76992.0}, {"date": "2025-09-26", "close": 4.19, "volume": 1448162.0}, {"date": "2025-09-29", "close": 2.07, "volume": 1477635.0}, {"date": "2025-09-30", "close": 1.86, "volume": 420022.0}, {"date": "2025-10-01", "close": 1.95, "volume": 282224.0}, {"date": "2025-10-02", "close": 2.05, "volume": 278562.0}, {"date": "2025-10-03", "close": 2.07, "volume": 246103.0}, {"date": "2025-10-06", "close": 2.17, "volume": 129304.0}, {"date": "2025-10-07", "close": 2.12, "volume": 68509.0}, {"date": "2025-10-08", "close": 2.11, "volume": 77824.0}, {"date": "2025-10-09", "close": 2.05, "volume": 108320.0}, {"date": "2025-10-10", "close": 1.94, "volume": 137128.0}, {"date": "2025-10-13", "close": 1.93, "volume": 61170.0}, {"date": "2025-10-14", "close": 1.96, "volume": 56094.0}, {"date": "2025-10-15", "close": 1.98, "volume": 65829.0}, {"date": "2025-10-16", "close": 1.84, "volume": 58395.0}, {"date": "2025-10-17", "close": 1.83, "volume": 49668.0}, {"date": "2025-10-20", "close": 1.96, "volume": 118996.0}, {"date": "2025-10-21", "close": 1.87, "volume": 16246.0}, {"date": "2025-10-22", "close": 1.77, "volume": 43512.0}, {"date": "2025-10-23", "close": 1.81, "volume": 43791.0}, {"date": "2025-10-24", "close": 1.7769, "volume": 40893.0}, {"date": "2025-10-27", "close": 1.71, "volume": 109217.0}, {"date": "2025-10-28", "close": 1.66, "volume": 133332.0}, {"date": "2025-10-29", "close": 1.69, "volume": 56881.0}, {"date": "2025-10-30", "close": 1.66, "volume": 29723.0}, {"date": "2025-10-31", "close": 1.68, "volume": 25345.0}, {"date": "2025-11-03", "close": 1.63, "volume": 116184.0}, {"date": "2025-11-04", "close": 1.44, "volume": 112493.0}, {"date": "2025-11-05", "close": 1.48, "volume": 23827.0}, {"date": "2025-11-06", "close": 1.37, "volume": 108797.0}, {"date": "2025-11-07", "close": 1.33, "volume": 51125.0}, {"date": "2025-11-10", "close": 1.62, "volume": 953003.0}, {"date": "2025-11-11", "close": 1.39, "volume": 150301.0}, {"date": "2025-11-12", "close": 1.31, "volume": 57058.0}, {"date": "2025-11-13", "close": 1.259, "volume": 288515.0}, {"date": "2025-11-14", "close": 1.14, "volume": 109171.0}, {"date": "2025-11-17", "close": 1.1, "volume": 54120.0}, {"date": "2025-11-18", "close": 1.06, "volume": 147367.0}, {"date": "2025-11-19", "close": 1.06, "volume": 30937.0}, {"date": "2025-11-20", "close": 1.15, "volume": 102388.0}, {"date": "2025-11-21", "close": 1.15, "volume": 55102.0}, {"date": "2025-11-24", "close": 1.25, "volume": 57673.0}, {"date": "2025-11-25", "close": 1.41, "volume": 54329.0}, {"date": "2025-11-26", "close": 1.445, "volume": 43187.0}, {"date": "2025-11-28", "close": 1.34, "volume": 68790.0}, {"date": "2025-12-01", "close": 1.32, "volume": 29415.0}, {"date": "2025-12-02", "close": 1.32, "volume": 44655.0}, {"date": "2025-12-03", "close": 1.41, "volume": 52671.0}, {"date": "2025-12-04", "close": 1.46, "volume": 79188.0}, {"date": "2025-12-05", "close": 1.5, "volume": 101065.0}, {"date": "2025-12-08", "close": 1.43, "volume": 31836.0}, {"date": "2025-12-09", "close": 1.38, "volume": 50872.0}, {"date": "2025-12-10", "close": 1.37, "volume": 19406.0}, {"date": "2025-12-11", "close": 1.39, "volume": 24900.0}, {"date": "2025-12-12", "close": 1.36, "volume": 17499.0}, {"date": "2025-12-15", "close": 1.35, "volume": 37819.0}, {"date": "2025-12-16", "close": 1.28, "volume": 32837.0}, {"date": "2025-12-17", "close": 1.23, "volume": 25413.0}, {"date": "2025-12-18", "close": 1.25, "volume": 34230.0}, {"date": "2025-12-19", "close": 1.27, "volume": 10852.0}, {"date": "2025-12-22", "close": 1.36, "volume": 121837.0}, {"date": "2025-12-23", "close": 1.3, "volume": 34457.0}, {"date": "2025-12-24", "close": 1.32, "volume": 10037.0}, {"date": "2025-12-26", "close": 1.22, "volume": 30402.0}, {"date": "2025-12-29", "close": 1.07, "volume": 83493.0}, {"date": "2025-12-30", "close": 1.1, "volume": 69764.0}, {"date": "2025-12-31", "close": 1.16, "volume": 36996.0}, {"date": "2026-01-02", "close": 1.13, "volume": 15701.0}, {"date": "2026-01-05", "close": 1.25, "volume": 154646.0}, {"date": "2026-01-06", "close": 1.28, "volume": 162112.0}, {"date": "2026-01-07", "close": 1.34, "volume": 35510.0}, {"date": "2026-01-08", "close": 1.44, "volume": 132278.0}, {"date": "2026-01-09", "close": 1.45, "volume": 114306.0}, {"date": "2026-01-12", "close": 1.46, "volume": 96549.0}, {"date": "2026-01-13", "close": 1.45, "volume": 66135.0}, {"date": "2026-01-14", "close": 1.49, "volume": 78359.0}, {"date": "2026-01-15", "close": 1.5, "volume": 19489.0}, {"date": "2026-01-16", "close": 1.56, "volume": 34064.0}, {"date": "2026-01-20", "close": 1.52, "volume": 42014.0}, {"date": "2026-01-21", "close": 1.61, "volume": 53732.0}, {"date": "2026-01-22", "close": 1.73, "volume": 155865.0}, {"date": "2026-01-23", "close": 1.63, "volume": 223082.0}, {"date": "2026-01-26", "close": 1.6, "volume": 205314.0}, {"date": "2026-01-27", "close": 1.72, "volume": 296561.0}, {"date": "2026-01-28", "close": 1.69, "volume": 94920.0}, {"date": "2026-01-29", "close": 1.61, "volume": 96495.0}, {"date": "2026-01-30", "close": 1.65, "volume": 123656.0}, {"date": "2026-02-02", "close": 1.74, "volume": 114107.0}, {"date": "2026-02-03", "close": 1.705, "volume": 159426.0}, {"date": "2026-02-04", "close": 1.61, "volume": 137872.0}, {"date": "2026-02-05", "close": 1.55, "volume": 93229.0}, {"date": "2026-02-06", "close": 1.64, "volume": 66733.0}, {"date": "2026-02-09", "close": 1.64, "volume": 21045.0}, {"date": "2026-02-10", "close": 1.63, "volume": 39921.0}, {"date": "2026-02-11", "close": 1.52, "volume": 40313.0}, {"date": "2026-02-12", "close": 1.52, "volume": 76528.0}, {"date": "2026-02-13", "close": 1.58, "volume": 64720.0}, {"date": "2026-02-17", "close": 1.68, "volume": 56952.0}, {"date": "2026-02-18", "close": 1.728, "volume": 47856.0}, {"date": "2026-02-19", "close": 1.77, "volume": 300045.0}, {"date": "2026-02-20", "close": 1.9, "volume": 239723.0}, {"date": "2026-02-23", "close": 1.75, "volume": 75456.0}, {"date": "2026-02-24", "close": 1.75, "volume": 35551.0}, {"date": "2026-02-25", "close": 1.87, "volume": 51444.0}, {"date": "2026-02-26", "close": 1.81, "volume": 28485.0}, {"date": "2026-02-27", "close": 1.71, "volume": 58426.0}, {"date": "2026-03-02", "close": 1.76, "volume": 90413.0}, {"date": "2026-03-03", "close": 1.79, "volume": 86393.0}, {"date": "2026-03-04", "close": 1.83, "volume": 93272.0}, {"date": "2026-03-05", "close": 2.09, "volume": 39723860.0}, {"date": "2026-03-06", "close": 1.81, "volume": 1943974.0}, {"date": "2026-03-09", "close": 1.8, "volume": 740012.0}, {"date": "2026-03-10", "close": 1.56, "volume": 303090.0}, {"date": "2026-03-11", "close": 1.7, "volume": 406091.0}, {"date": "2026-03-12", "close": 1.55, "volume": 228169.0}, {"date": "2026-03-13", "close": 1.54, "volume": 162749.0}, {"date": "2026-03-16", "close": 1.55, "volume": 921123.0}, {"date": "2026-03-17", "close": 1.61, "volume": 222359.0}, {"date": "2026-03-18", "close": 1.54, "volume": 107912.0}, {"date": "2026-03-19", "close": 1.46, "volume": 88729.0}, {"date": "2026-03-20", "close": 1.45, "volume": 318463.0}, {"date": "2026-03-23", "close": 1.4, "volume": 124452.0}, {"date": "2026-03-24", "close": 1.32, "volume": 153161.0}, {"date": "2026-03-25", "close": 1.44, "volume": 306319.0}, {"date": "2026-03-26", "close": 1.35, "volume": 1074225.0}, {"date": "2026-03-27", "close": 1.28, "volume": 144744.0}, {"date": "2026-03-30", "close": 1.23, "volume": 114824.0}, {"date": "2026-03-31", "close": 1.35, "volume": 162341.0}, {"date": "2026-04-01", "close": 1.34, "volume": 96179.0}, {"date": "2026-04-02", "close": 1.4, "volume": 117392.0}, {"date": "2026-04-06", "close": 1.4, "volume": 97592.0}, {"date": "2026-04-07", "close": 1.37, "volume": 204590.0}, {"date": "2026-04-08", "close": 1.46, "volume": 173412.0}, {"date": "2026-04-09", "close": 1.63, "volume": 163498.0}, {"date": "2026-04-10", "close": 1.54, "volume": 109405.0}, {"date": "2026-04-13", "close": 1.62, "volume": 166155.0}, {"date": "2026-04-14", "close": 1.5, "volume": 118694.0}, {"date": "2026-04-15", "close": 1.46, "volume": 172921.0}, {"date": "2026-04-16", "close": 1.49, "volume": 99692.0}, {"date": "2026-04-17", "close": 1.44, "volume": 90854.0}, {"date": "2026-04-20", "close": 1.45, "volume": 153179.0}, {"date": "2026-04-21", "close": 1.37, "volume": 138359.0}, {"date": "2026-04-22", "close": 1.39, "volume": 91289.0}, {"date": "2026-04-23", "close": 1.33, "volume": 69766.0}, {"date": "2026-04-24", "close": 1.38, "volume": 133962.0}, {"date": "2026-04-27", "close": 1.3, "volume": 106761.0}, {"date": "2026-04-28", "close": 1.21, "volume": 48393.0}, {"date": "2026-04-29", "close": 1.2, "volume": 84187.0}, {"date": "2026-04-30", "close": 1.3, "volume": 93151.0}, {"date": "2026-05-01", "close": 1.28, "volume": 166634.0}, {"date": "2026-05-04", "close": 1.16, "volume": 177406.0}, {"date": "2026-05-05", "close": 1.17, "volume": 58407.0}, {"date": "2026-05-06", "close": 1.17, "volume": 160463.0}, {"date": "2026-05-07", "close": 1.18, "volume": 162138.0}, {"date": "2026-05-08", "close": 1.17, "volume": 55833.0}, {"date": "2026-05-11", "close": 1.16, "volume": 290143.0}, {"date": "2026-05-12", "close": 1.16, "volume": 68306.0}, {"date": "2026-05-13", "close": 1.16, "volume": 58168.0}, {"date": "2026-05-14", "close": 1.18, "volume": 125934.0}, {"date": "2026-05-15", "close": 1.13, "volume": 202402.0}, {"date": "2026-05-18", "close": 1.17, "volume": 283114.0}, {"date": "2026-05-19", "close": 1.21, "volume": 79407.0}, {"date": "2026-05-20", "close": 1.27, "volume": 49599.0}, {"date": "2026-05-21", "close": 1.32, "volume": 53976.0}, {"date": "2026-05-22", "close": 1.35, "volume": 151341.0}, {"date": "2026-05-26", "close": 1.24, "volume": 283336.0}, {"date": "2026-05-27", "close": 1.25, "volume": 158208.0}, {"date": "2026-05-28", "close": 1.25, "volume": 366495.0}, {"date": "2026-05-29", "close": 1.24, "volume": 117764.0}, {"date": "2026-06-01", "close": 1.17, "volume": 15306130.0}, {"date": "2026-06-02", "close": 1.2, "volume": 817955.0}, {"date": "2026-06-03", "close": 1.24, "volume": 482974.0}, {"date": "2026-06-04", "close": 1.37, "volume": 1007775.0}, {"date": "2026-06-05", "close": 1.19, "volume": 387490.0}, {"date": "2026-06-08", "close": 1.22, "volume": 183181.0}, {"date": "2026-06-09", "close": 1.17, "volume": 417654.0}, {"date": "2026-06-10", "close": 1.24, "volume": 242148.0}, {"date": "2026-06-11", "close": 1.34, "volume": 296989.0}, {"date": "2026-06-12", "close": 1.25, "volume": 166268.0}, {"date": "2026-06-15", "close": 1.24, "volume": 88608.0}, {"date": "2026-06-16", "close": 1.25, "volume": 82412.0}, {"date": "2026-06-17", "close": 1.22, "volume": 116930.0}, {"date": "2026-06-18", "close": 1.24, "volume": 39508.0}, {"date": "2026-06-22", "close": 1.19, "volume": 55896.0}, {"date": "2026-06-23", "close": 1.14, "volume": 115168.0}, {"date": "2026-06-24", "close": 1.17, "volume": 70907.0}, {"date": "2026-06-25", "close": 1.09, "volume": 68618.0}, {"date": "2026-06-26", "close": 1.19, "volume": 6095184.0}, {"date": "2026-06-29", "close": 1.055, "volume": 1064668.0}, {"date": "2026-06-30", "close": 0.9801, "volume": 187286.0}, {"date": "2026-07-01", "close": 1.02, "volume": 184567.0}, {"date": "2026-07-02", "close": 0.99, "volume": 144272.0}, {"date": "2026-07-06", "close": 1.04, "volume": 60225.0}, {"date": "2026-07-07", "close": 1.01, "volume": 64532.0}, {"date": "2026-07-08", "close": 1.03, "volume": 94850.0}, {"date": "2026-07-09", "close": 1.08, "volume": 95295.0}, {"date": "2026-07-10", "close": 1.13, "volume": 46981.0}, {"date": "2026-07-13", "close": 1.06, "volume": 46708.0}, {"date": "2026-07-14", "close": 1.04, "volume": 21119.0}, {"date": "2026-07-15", "close": 1.07, "volume": 12084.0}, {"date": "2026-07-16", "close": 1.05, "volume": 10248.0}, {"date": "2026-07-17", "close": 1.0, "volume": 27594.0}, {"date": "2026-07-20", "close": 1.02, "volume": 44525.0}, {"date": "2026-07-21", "close": 1.03, "volume": 42723.0}, {"date": "2026-07-22", "close": 1.07, "volume": 70737.0}, {"date": "2026-07-23", "close": 1.04, "volume": 32765.0}, {"date": "2026-07-24", "close": 1.0, "volume": 47106.0}], "refreshing": true}