{"ticker": "NRSN", "overview": {"cik": "1875091", "ticker": "NRSN", "name": "NeuroSense Therapeutics Ltd.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086007", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002505", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083987", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083984", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-07-30", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-083328", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080203", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072907", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071799", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001213900-26-069663", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001213900-26-069662", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067577", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066582", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066077", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048513", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047292", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040185", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039734", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-038545", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-038542", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037462", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036972", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036970", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001213900-26-036432", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036429", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036025", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 400000.0, "sell_n": 0, "sell_sum": 0, "net": 400000.0, "insiders": 2, "first_date": "2026-06-16", "last_date": "2026-06-16"}, "metrics": {"ticker": "NRSN", "has_prices": true, "as_of": "2026-08-07", "last": 0.4999, "prev_close": 0.503, "change": -0.0030999999999999917, "change_pct": -0.0061630218687872594, "session_volume": 97615.0, "vwap_5": 0.5008717538017367, "vwap_20": 0.5131037097970121, "vwap_60": 0.6317838911671899, "vwap_250": 1.0358649473776613, "high_52w": 1.24, "low_52w": 0.4652, "avg_volume_20": 340537.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-069662", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Or Eisenberg", "who_key": "Eisenberg Or", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "NRSN lands $200K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069662/0001213900-26-069662-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001213900-26-069663", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Alon Ben-Noon", "who_key": "Ben-Noon Alon", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200000.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The corner office is buying \u2014 $200K of NRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069663/0001213900-26-069663-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001213900-26-036022", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Hagit Binder", "who_key": "Binder Hagit", "role": "General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on NRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026036022/0001213900-26-036022-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319177}, {"id": "0001213900-26-036432", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Niva Russek-Blum", "who_key": "Russek-Blum Niva", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on NRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026036432/0001213900-26-036432-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319177}, {"id": "0001213900-26-038545", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Or Eisenberg", "who_key": "Eisenberg Or", "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": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on NRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026038545/0001213900-26-038545-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319177}], "recent_buys": [{"id": "0001213900-26-069663", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Alon Ben-Noon", "who_key": "Ben-Noon Alon", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200000.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The corner office is buying \u2014 $200K of NRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069663/0001213900-26-069663-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001213900-26-069662", "src": "INSIDERS", "ticker": "NRSN", "cik": "1875091", "company": "NeuroSense Therapeutics Ltd.", "company_raw": "NeuroSense Therapeutics Ltd.", "who": "Or Eisenberg", "who_key": "Eisenberg Or", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "NRSN lands $200K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069662/0001213900-26-069662-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}], "institutional": [], "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": "NeuroSense Therapeutics Ltd. - Warrant", "new_value": "NeuroSense Therapeutics Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001875091", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001875091", "applied": 1, "detected_at": "2026-10-26T09:58:16.112323"}]}, "key_people": [{"who": "Or Eisenberg", "who_key": "Eisenberg Or", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 200000.0, "sold": 0, "net": 200000.0, "trades": 1, "top_score": 53.1, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2026-06-16", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069662/0001213900-26-069662-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2026-06-16", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069662/0001213900-26-069662-index.htm"}}, {"who": "Alon Ben-Noon", "who_key": "Ben-Noon Alon", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 200000.0, "sold": 0, "net": 200000.0, "trades": 1, "top_score": 53.5, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2026-06-16", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069663/0001213900-26-069663-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2026-06-16", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875091/000121390026069663/0001213900-26-069663-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086007", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002505", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083987", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083984", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-07-30", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-083328", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080203", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072907", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071799", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001213900-26-069663", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001213900-26-069662", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067577", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066582", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066077", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048513", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047292", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040185", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039734", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-038545", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-038542", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037462", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036972", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036970", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001213900-26-036432", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036429", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036025", "price_sensitive": false}], "performance": {"ticker": "NRSN", "has_prices": true, "summary": {"n": 2, "avg": -0.28483547925608005, "win_rate": 0.0, "best": -0.28483547925608005, "worst": -0.28483547925608005, "as_of": "2026-08-07"}, "buys": [{"who": "Ben-Noon Alon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 200000.0, "date": "2026-06-16", "score": 53.5, "ref_price": 0.699, "return": -0.28483547925608005}, {"who": "Eisenberg Or", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 200000.0, "date": "2026-06-16", "score": 53.1, "ref_price": 0.699, "return": -0.28483547925608005}]}, "price_series": [{"date": "2021-12-09", "close": 4.04, "volume": 2011318.0}, {"date": "2021-12-10", "close": 3.21, "volume": 1189134.0}, {"date": "2021-12-13", "close": 3.51, "volume": 638925.0}, {"date": "2021-12-14", "close": 3.4342, "volume": 759719.0}, {"date": "2021-12-15", "close": 3.31, "volume": 606521.0}, {"date": "2021-12-16", "close": 3.32, "volume": 149810.0}, {"date": "2021-12-17", "close": 3.11, "volume": 259996.0}, {"date": "2021-12-20", "close": 3.13, "volume": 214840.0}, {"date": "2021-12-21", "close": 3.14, "volume": 84782.0}, {"date": "2021-12-22", "close": 2.95, "volume": 268628.0}, {"date": "2021-12-23", "close": 2.935, "volume": 191030.0}, {"date": "2021-12-27", "close": 2.69, "volume": 238141.0}, {"date": "2021-12-28", "close": 2.5911, "volume": 110168.0}, {"date": "2021-12-29", "close": 2.4, "volume": 132054.0}, {"date": "2021-12-30", "close": 2.44, "volume": 186942.0}, {"date": "2021-12-31", "close": 2.46, "volume": 45923.0}, {"date": "2022-01-03", "close": 2.67, "volume": 454324.0}, {"date": "2022-01-04", "close": 2.73, "volume": 428178.0}, {"date": "2022-01-05", "close": 2.64, "volume": 99270.0}, {"date": "2022-01-06", "close": 2.5329, "volume": 141107.0}, {"date": "2022-01-07", "close": 2.56, "volume": 210612.0}, {"date": "2022-01-10", "close": 2.52, "volume": 104396.0}, {"date": "2022-01-11", "close": 2.72, "volume": 573085.0}, {"date": "2022-01-12", "close": 2.77, "volume": 2195925.0}, {"date": "2022-01-13", "close": 2.61, "volume": 392142.0}, {"date": "2022-01-14", "close": 2.75, "volume": 184944.0}, {"date": "2022-01-18", "close": 2.76, "volume": 131651.0}, {"date": "2022-01-19", "close": 2.47, "volume": 232204.0}, {"date": "2022-01-20", "close": 2.39, "volume": 270699.0}, {"date": "2022-01-21", "close": 2.35, "volume": 200971.0}, {"date": "2022-01-24", "close": 2.03, "volume": 416394.0}, {"date": "2022-01-25", "close": 2.18, "volume": 145905.0}, {"date": "2022-01-26", "close": 2.05, "volume": 113224.0}, {"date": "2022-01-27", "close": 1.78, "volume": 208132.0}, {"date": "2022-01-28", "close": 1.87, "volume": 84029.0}, {"date": "2022-01-31", "close": 1.97, "volume": 86946.0}, {"date": "2022-02-01", "close": 1.96, "volume": 41196.0}, {"date": "2022-02-02", "close": 1.87, "volume": 34336.0}, {"date": "2022-02-03", "close": 1.77, "volume": 66328.0}, {"date": "2022-02-04", "close": 1.79, "volume": 43073.0}, {"date": "2022-02-07", "close": 1.76, "volume": 98906.0}, {"date": "2022-02-08", "close": 1.8, "volume": 14881.0}, {"date": "2022-02-09", "close": 1.77, "volume": 19627.0}, {"date": "2022-02-10", "close": 1.79, "volume": 26058.0}, {"date": "2022-02-11", "close": 1.76, "volume": 65795.0}, {"date": "2022-02-14", "close": 1.72, "volume": 17805.0}, {"date": "2022-02-15", "close": 1.74, "volume": 33777.0}, {"date": "2022-02-16", "close": 1.76, "volume": 43501.0}, {"date": "2022-02-17", "close": 1.6109, "volume": 65744.0}, {"date": "2022-02-18", "close": 1.57, "volume": 124834.0}, {"date": "2022-02-22", "close": 1.56, "volume": 38637.0}, {"date": "2022-02-23", "close": 1.53, "volume": 82779.0}, {"date": "2022-02-24", "close": 1.4, "volume": 38179.0}, {"date": "2022-02-25", "close": 1.51, "volume": 20097.0}, {"date": "2022-02-28", "close": 2.6, "volume": 19388510.0}, {"date": "2022-03-01", "close": 2.13, "volume": 5502473.0}, {"date": "2022-03-02", "close": 2.18, "volume": 624645.0}, {"date": "2022-03-03", "close": 2.21, "volume": 393272.0}, {"date": "2022-03-04", "close": 1.9, "volume": 245903.0}, {"date": "2022-03-07", "close": 1.41, "volume": 478680.0}, {"date": "2022-03-08", "close": 1.39, "volume": 191678.0}, {"date": "2022-03-09", "close": 1.48, "volume": 367863.0}, {"date": "2022-03-10", "close": 1.43, "volume": 97580.0}, {"date": "2022-03-11", "close": 1.41, "volume": 73009.0}, {"date": "2022-03-14", "close": 1.33, "volume": 107935.0}, {"date": "2022-03-15", "close": 1.4, "volume": 33518.0}, {"date": "2022-03-16", "close": 1.46, "volume": 34443.0}, {"date": "2022-03-17", "close": 1.495, "volume": 53611.0}, {"date": "2022-03-18", "close": 1.56, "volume": 342044.0}, {"date": "2022-03-21", "close": 6.23, "volume": 166244600.0}, {"date": "2022-03-22", "close": 6.11, "volume": 27068310.0}, {"date": "2022-03-23", "close": 5.17, "volume": 21282570.0}, {"date": "2022-03-24", "close": 4.845, "volume": 2251398.0}, {"date": "2022-03-25", "close": 4.22, "volume": 2202690.0}, {"date": "2022-03-28", "close": 3.82, "volume": 1353321.0}, {"date": "2022-03-29", "close": 4.66, "volume": 6181563.0}, {"date": "2022-03-30", "close": 4.11, "volume": 1121074.0}, {"date": "2022-03-31", "close": 3.97, "volume": 588238.0}, {"date": "2022-04-01", "close": 3.75, "volume": 490154.0}, {"date": "2022-04-04", "close": 3.76, "volume": 349767.0}, {"date": "2022-04-05", "close": 3.755, "volume": 1563613.0}, {"date": "2022-04-06", "close": 3.41, "volume": 902356.0}, {"date": "2022-04-07", "close": 2.75, "volume": 891087.0}, {"date": "2022-04-08", "close": 2.83, "volume": 1695165.0}, {"date": "2022-04-11", "close": 2.39, "volume": 724710.0}, {"date": "2022-04-12", "close": 2.25, "volume": 466693.0}, {"date": "2022-04-13", "close": 2.185, "volume": 166483.0}, {"date": "2022-04-14", "close": 2.02, "volume": 236074.0}, {"date": "2022-04-18", "close": 1.93, "volume": 175709.0}, {"date": "2022-04-19", "close": 2.15, "volume": 1267118.0}, {"date": "2022-04-20", "close": 2.19, "volume": 279792.0}, {"date": "2022-04-21", "close": 2.26, "volume": 2698425.0}, {"date": "2022-04-22", "close": 2.4, "volume": 745259.0}, {"date": "2022-04-25", "close": 2.34, "volume": 408010.0}, {"date": "2022-04-26", "close": 2.14, "volume": 238305.0}, {"date": "2022-04-27", "close": 2.12, "volume": 144705.0}, {"date": "2022-04-28", "close": 1.96, "volume": 260848.0}, {"date": "2022-04-29", "close": 1.68, "volume": 304737.0}, {"date": "2022-05-02", "close": 1.58, "volume": 298528.0}, {"date": "2022-05-03", "close": 1.64, "volume": 105356.0}, {"date": "2022-05-04", "close": 1.66, "volume": 203086.0}, {"date": "2022-05-05", "close": 1.58, "volume": 211901.0}, {"date": "2022-05-06", "close": 1.55, "volume": 127408.0}, {"date": "2022-05-09", "close": 1.45, "volume": 63813.0}, {"date": "2022-05-10", "close": 1.35, "volume": 118526.0}, {"date": "2022-05-11", "close": 1.24, "volume": 165250.0}, {"date": "2022-05-12", "close": 1.29, "volume": 104169.0}, {"date": "2022-05-13", "close": 1.27, "volume": 159905.0}, {"date": "2022-05-16", "close": 1.3, "volume": 139901.0}, {"date": "2022-05-17", "close": 1.27, "volume": 99157.0}, {"date": "2022-05-18", "close": 1.28, "volume": 102934.0}, {"date": "2022-05-19", "close": 1.33, "volume": 140275.0}, {"date": "2022-05-20", "close": 1.41, "volume": 148122.0}, {"date": "2022-05-23", "close": 1.36, "volume": 93075.0}, {"date": "2022-05-24", "close": 1.31, "volume": 39144.0}, {"date": "2022-05-25", "close": 1.34, "volume": 47663.0}, {"date": "2022-05-26", "close": 1.38, "volume": 66655.0}, {"date": "2022-05-27", "close": 1.49, "volume": 119956.0}, {"date": "2022-05-31", "close": 1.41, "volume": 95645.0}, {"date": "2022-06-01", "close": 1.4, "volume": 145649.0}, {"date": "2022-06-02", "close": 1.42, "volume": 75645.0}, {"date": "2022-06-03", "close": 1.44, "volume": 71489.0}, {"date": "2022-06-06", "close": 1.45, "volume": 47134.0}, {"date": "2022-06-07", "close": 1.48, "volume": 52565.0}, {"date": "2022-06-08", "close": 1.52, "volume": 55261.0}, {"date": "2022-06-09", "close": 1.47, "volume": 47960.0}, {"date": "2022-06-10", "close": 1.46, "volume": 48435.0}, {"date": "2022-06-13", "close": 1.56, "volume": 180706.0}, {"date": "2022-06-14", "close": 1.63, "volume": 164506.0}, {"date": "2022-06-15", "close": 1.71, "volume": 167090.0}, {"date": "2022-06-16", "close": 1.65, "volume": 80963.0}, {"date": "2022-06-17", "close": 1.66, "volume": 114534.0}, {"date": "2022-06-21", "close": 1.64, "volume": 78821.0}, {"date": "2022-06-22", "close": 1.6656, "volume": 51015.0}, {"date": "2022-06-23", "close": 1.68, "volume": 42458.0}, {"date": "2022-06-24", "close": 1.7, "volume": 81545.0}, {"date": "2022-06-27", "close": 2.5, "volume": 100114500.0}, {"date": "2022-06-28", "close": 2.55, "volume": 5322188.0}, {"date": "2022-06-29", "close": 2.74, "volume": 39108580.0}, {"date": "2022-06-30", "close": 3.38, "volume": 77891080.0}, {"date": "2022-07-01", "close": 3.3, "volume": 5681495.0}, {"date": "2022-07-05", "close": 3.09, "volume": 1059102.0}, {"date": "2022-07-06", "close": 2.75, "volume": 920939.0}, {"date": "2022-07-07", "close": 2.66, "volume": 586286.0}, {"date": "2022-07-08", "close": 2.68, "volume": 418032.0}, {"date": "2022-07-11", "close": 2.64, "volume": 297067.0}, {"date": "2022-07-12", "close": 2.43, "volume": 216222.0}, {"date": "2022-07-13", "close": 2.39, "volume": 285996.0}, {"date": "2022-07-14", "close": 2.07, "volume": 344708.0}, {"date": "2022-07-15", "close": 2.06, "volume": 165209.0}, {"date": "2022-07-18", "close": 2.0, "volume": 146891.0}, {"date": "2022-07-19", "close": 2.02, "volume": 158696.0}, {"date": "2022-07-20", "close": 1.92, "volume": 161680.0}, {"date": "2022-07-21", "close": 1.94, "volume": 692139.0}, {"date": "2022-07-22", "close": 1.83, "volume": 170755.0}, {"date": "2022-07-25", "close": 1.94, "volume": 197521.0}, {"date": "2022-07-26", "close": 1.96, "volume": 98802.0}, {"date": "2022-07-27", "close": 1.99, "volume": 103155.0}, {"date": "2022-07-28", "close": 1.96, "volume": 137600.0}, {"date": "2022-07-29", "close": 1.87, "volume": 66705.0}, {"date": "2022-08-01", "close": 1.84, "volume": 42093.0}, {"date": "2022-08-02", "close": 1.88, "volume": 204994.0}, {"date": "2022-08-03", "close": 2.02, "volume": 949845.0}, {"date": "2022-08-04", "close": 1.97, "volume": 205166.0}, {"date": "2022-08-05", "close": 1.9, "volume": 127330.0}, {"date": "2022-08-08", "close": 1.92, "volume": 139680.0}, {"date": "2022-08-09", "close": 1.87, "volume": 46856.0}, {"date": "2022-08-10", "close": 1.9, "volume": 65315.0}, {"date": "2022-08-11", "close": 2.01, "volume": 121054.0}, {"date": "2022-08-12", "close": 2.13, "volume": 48035.0}, {"date": "2022-08-15", "close": 2.25, "volume": 92183.0}, {"date": "2022-08-16", "close": 2.17, "volume": 57230.0}, {"date": "2022-08-17", "close": 2.1, "volume": 51387.0}, {"date": "2022-08-18", "close": 1.97, "volume": 81488.0}, {"date": "2022-08-19", "close": 1.96, "volume": 84516.0}, {"date": "2022-08-22", "close": 2.0, "volume": 46657.0}, {"date": "2022-08-23", "close": 2.05, "volume": 38140.0}, {"date": "2022-08-24", "close": 2.02, "volume": 29752.0}, {"date": "2022-08-25", "close": 1.98, "volume": 58871.0}, {"date": "2022-08-26", "close": 2.0, "volume": 35726.0}, {"date": "2022-08-29", "close": 1.96, "volume": 36995.0}, {"date": "2022-08-30", "close": 1.99, "volume": 39005.0}, {"date": "2022-08-31", "close": 1.95, "volume": 42001.0}, {"date": "2022-09-01", "close": 1.95, "volume": 37731.0}, {"date": "2022-09-02", "close": 1.96, "volume": 38825.0}, {"date": "2022-09-06", "close": 2.0, "volume": 50759.0}, {"date": "2022-09-07", "close": 1.96, "volume": 23777.0}, {"date": "2022-09-08", "close": 2.03, "volume": 29085.0}, {"date": "2022-09-09", "close": 2.01, "volume": 17103.0}, {"date": "2022-09-12", "close": 2.05, "volume": 41018.0}, {"date": "2022-09-13", "close": 2.03, "volume": 29771.0}, {"date": "2022-09-14", "close": 2.09, "volume": 21065.0}, {"date": "2022-09-15", "close": 2.07, "volume": 13628.0}, {"date": "2022-09-16", "close": 1.97, "volume": 54615.0}, {"date": "2022-09-19", "close": 1.94, "volume": 69702.0}, {"date": "2022-09-20", "close": 1.87, "volume": 58801.0}, {"date": "2022-09-21", "close": 1.93, "volume": 36171.0}, {"date": "2022-09-22", "close": 1.69, "volume": 70867.0}, {"date": "2022-09-23", "close": 1.6, "volume": 39408.0}, {"date": "2022-09-26", "close": 1.64, "volume": 14775.0}, {"date": "2022-09-27", "close": 1.67, "volume": 29372.0}, {"date": "2022-09-28", "close": 1.8, "volume": 317397.0}, {"date": "2022-09-29", "close": 1.74, "volume": 22483.0}, {"date": "2022-09-30", "close": 1.79, "volume": 19707.0}, {"date": "2022-10-03", "close": 1.84, "volume": 42857.0}, {"date": "2022-10-04", "close": 1.84, "volume": 14113.0}, {"date": "2022-10-05", "close": 1.83, "volume": 14530.0}, {"date": "2022-10-06", "close": 1.71, "volume": 22286.0}, {"date": "2022-10-07", "close": 1.69, "volume": 13039.0}, {"date": "2022-10-10", "close": 1.59, "volume": 36886.0}, {"date": "2022-10-11", "close": 1.58, "volume": 13775.0}, {"date": "2022-10-12", "close": 1.77, "volume": 42838.0}, {"date": "2022-10-13", "close": 1.7891, "volume": 21578.0}, {"date": "2022-10-14", "close": 1.71, "volume": 15336.0}, {"date": "2022-10-17", "close": 1.64, "volume": 26235.0}, {"date": "2022-10-18", "close": 1.64, "volume": 21856.0}, {"date": "2022-10-19", "close": 1.64, "volume": 17360.0}, {"date": "2022-10-20", "close": 1.59, "volume": 10360.0}, {"date": "2022-10-21", "close": 1.55, "volume": 18074.0}, {"date": "2022-10-24", "close": 1.55, "volume": 26700.0}, {"date": "2022-10-25", "close": 1.6199, "volume": 19203.0}, {"date": "2022-10-26", "close": 1.62, "volume": 2195.0}, {"date": "2022-10-27", "close": 1.4901, "volume": 25120.0}, {"date": "2022-10-28", "close": 1.52, "volume": 2815.0}, {"date": "2022-10-31", "close": 1.6, "volume": 16739.0}, {"date": "2022-11-01", "close": 1.6, "volume": 8913.0}, {"date": "2022-11-02", "close": 1.5899, "volume": 10240.0}, {"date": "2022-11-03", "close": 1.56, "volume": 4212.0}, {"date": "2022-11-04", "close": 1.49, "volume": 36129.0}, {"date": "2022-11-07", "close": 1.4901, "volume": 16021.0}, {"date": "2022-11-08", "close": 1.535, "volume": 7458.0}, {"date": "2022-11-09", "close": 1.483, "volume": 18996.0}, {"date": "2022-11-10", "close": 1.4203, "volume": 9667.0}, {"date": "2022-11-11", "close": 1.51, "volume": 12219.0}, {"date": "2022-11-14", "close": 1.575, "volume": 16372.0}, {"date": "2022-11-15", "close": 1.7, "volume": 396353.0}, {"date": "2022-11-16", "close": 1.8007, "volume": 153359.0}, {"date": "2022-11-17", "close": 1.9, "volume": 46373.0}, {"date": "2022-11-18", "close": 1.8496, "volume": 11461.0}, {"date": "2022-11-21", "close": 1.72, "volume": 15205.0}, {"date": "2022-11-22", "close": 1.74, "volume": 5618.0}, {"date": "2022-11-23", "close": 1.77, "volume": 16190.0}, {"date": "2022-11-25", "close": 1.75, "volume": 6731.0}, {"date": "2022-11-28", "close": 1.66, "volume": 47232.0}, {"date": "2022-11-29", "close": 1.6801, "volume": 12222.0}, {"date": "2022-11-30", "close": 1.72, "volume": 9332.0}, {"date": "2022-12-01", "close": 1.7, "volume": 6383.0}, {"date": "2022-12-02", "close": 1.685, "volume": 12150.0}, {"date": "2022-12-05", "close": 1.6508, "volume": 4221.0}, {"date": "2022-12-06", "close": 1.63, "volume": 9760.0}, {"date": "2022-12-07", "close": 1.646, "volume": 13585.0}, {"date": "2022-12-08", "close": 1.51, "volume": 33287.0}, {"date": "2022-12-09", "close": 1.58, "volume": 23354.0}, {"date": "2022-12-12", "close": 1.552, "volume": 10354.0}, {"date": "2022-12-13", "close": 1.57, "volume": 7613.0}, {"date": "2022-12-14", "close": 1.555, "volume": 12326.0}, {"date": "2022-12-15", "close": 1.53, "volume": 11182.0}, {"date": "2022-12-16", "close": 1.3994, "volume": 19830.0}, {"date": "2022-12-19", "close": 1.37, "volume": 9710.0}, {"date": "2022-12-20", "close": 1.41, "volume": 16623.0}, {"date": "2022-12-21", "close": 1.33, "volume": 25098.0}, {"date": "2022-12-22", "close": 1.33, "volume": 35002.0}, {"date": "2022-12-23", "close": 1.3, "volume": 12793.0}, {"date": "2022-12-27", "close": 1.25, "volume": 42193.0}, {"date": "2022-12-28", "close": 1.25, "volume": 64203.0}, {"date": "2022-12-29", "close": 1.3, "volume": 63231.0}, {"date": "2022-12-30", "close": 1.22, "volume": 34907.0}, {"date": "2023-01-03", "close": 1.36, "volume": 8260.0}, {"date": "2023-01-04", "close": 1.3197, "volume": 11841.0}, {"date": "2023-01-05", "close": 1.29, "volume": 27616.0}, {"date": "2023-01-06", "close": 1.2607, "volume": 5779.0}, {"date": "2023-01-09", "close": 1.23, "volume": 38411.0}, {"date": "2023-01-10", "close": 1.2, "volume": 5829.0}, {"date": "2023-01-11", "close": 1.23, "volume": 15573.0}, {"date": "2023-01-12", "close": 1.2748, "volume": 9331.0}, {"date": "2023-01-13", "close": 1.35, "volume": 26643.0}, {"date": "2023-01-17", "close": 1.27, "volume": 16844.0}, {"date": "2023-01-18", "close": 1.26, "volume": 7409.0}, {"date": "2023-01-19", "close": 2.22, "volume": 82241250.0}, {"date": "2023-01-20", "close": 1.78, "volume": 2447327.0}, {"date": "2023-01-23", "close": 1.74, "volume": 865796.0}, {"date": "2023-01-24", "close": 1.81, "volume": 271206.0}, {"date": "2023-01-25", "close": 1.72, "volume": 127668.0}, {"date": "2023-01-26", "close": 1.66, "volume": 89112.0}, {"date": "2023-01-27", "close": 1.69, "volume": 108744.0}, {"date": "2023-01-30", "close": 1.572, "volume": 66991.0}, {"date": "2023-01-31", "close": 1.55, "volume": 90263.0}, {"date": "2023-02-01", "close": 1.605, "volume": 82172.0}, {"date": "2023-02-02", "close": 1.65, "volume": 70721.0}, {"date": "2023-02-03", "close": 1.63, "volume": 34099.0}, {"date": "2023-02-06", "close": 1.58, "volume": 123369.0}, {"date": "2023-02-07", "close": 1.53, "volume": 37007.0}, {"date": "2023-02-08", "close": 1.52, "volume": 792348.0}, {"date": "2023-02-09", "close": 1.72, "volume": 288715.0}, {"date": "2023-02-10", "close": 1.67, "volume": 74113.0}, {"date": "2023-02-13", "close": 1.685, "volume": 58856.0}, {"date": "2023-02-14", "close": 1.6607, "volume": 39732.0}, {"date": "2023-02-15", "close": 1.67, "volume": 21289.0}, {"date": "2023-02-16", "close": 1.8495, "volume": 269765.0}, {"date": "2023-02-17", "close": 1.95, "volume": 65913.0}, {"date": "2023-02-21", "close": 1.85, "volume": 73287.0}, {"date": "2023-02-22", "close": 1.88, "volume": 31752.0}, {"date": "2023-02-23", "close": 1.9201, "volume": 82247.0}, {"date": "2023-02-24", "close": 2.04, "volume": 106569.0}, {"date": "2023-02-27", "close": 1.92, "volume": 58995.0}, {"date": "2023-02-28", "close": 1.86, "volume": 59087.0}, {"date": "2023-03-01", "close": 1.75, "volume": 50736.0}, {"date": "2023-03-02", "close": 1.72, "volume": 30394.0}, {"date": "2023-03-03", "close": 1.7201, "volume": 25799.0}, {"date": "2023-03-06", "close": 1.76, "volume": 23713.0}, {"date": "2023-03-07", "close": 1.76, "volume": 12211.0}, {"date": "2023-03-08", "close": 1.7, "volume": 78036.0}, {"date": "2023-03-09", "close": 1.74, "volume": 42841.0}, {"date": "2023-03-10", "close": 1.71, "volume": 30298.0}, {"date": "2023-03-13", "close": 1.74, "volume": 102096.0}, {"date": "2023-03-14", "close": 1.79, "volume": 69529.0}, {"date": "2023-03-15", "close": 1.79, "volume": 36528.0}, {"date": "2023-03-16", "close": 1.76, "volume": 25968.0}, {"date": "2023-03-17", "close": 1.81, "volume": 33789.0}, {"date": "2023-03-20", "close": 1.82, "volume": 33434.0}, {"date": "2023-03-21", "close": 1.73, "volume": 48835.0}, {"date": "2023-03-22", "close": 1.65, "volume": 53961.0}, {"date": "2023-03-23", "close": 1.66, "volume": 35488.0}, {"date": "2023-03-24", "close": 1.74, "volume": 28049.0}, {"date": "2023-03-27", "close": 1.66, "volume": 30769.0}, {"date": "2023-03-28", "close": 1.7, "volume": 44741.0}, {"date": "2023-03-29", "close": 1.72, "volume": 56053.0}, {"date": "2023-03-30", "close": 1.7, "volume": 58059.0}, {"date": "2023-03-31", "close": 1.72, "volume": 8163.0}, {"date": "2023-04-03", "close": 1.74, "volume": 25495.0}, {"date": "2023-04-04", "close": 1.7117, "volume": 5180.0}, {"date": "2023-04-05", "close": 1.7, "volume": 28576.0}, {"date": "2023-04-06", "close": 1.74, "volume": 34378.0}, {"date": "2023-04-10", "close": 1.71, "volume": 26840.0}, {"date": "2023-04-11", "close": 1.69, "volume": 8929.0}, {"date": "2023-04-12", "close": 1.72, "volume": 19543.0}, {"date": "2023-04-13", "close": 1.67, "volume": 29994.0}, {"date": "2023-04-14", "close": 1.63, "volume": 28217.0}, {"date": "2023-04-17", "close": 1.6, "volume": 32063.0}, {"date": "2023-04-18", "close": 1.79, "volume": 92016.0}, {"date": "2023-04-19", "close": 1.98, "volume": 54297.0}, {"date": "2023-04-20", "close": 1.92, "volume": 80111.0}, {"date": "2023-04-21", "close": 1.9, "volume": 29688.0}, {"date": "2023-04-24", "close": 2.02, "volume": 93004.0}, {"date": "2023-04-25", "close": 2.12, "volume": 48274.0}, {"date": "2023-04-26", "close": 2.01, "volume": 81092.0}, {"date": "2023-04-27", "close": 1.9, "volume": 33388.0}, {"date": "2023-04-28", "close": 2.02, "volume": 37928.0}, {"date": "2023-05-01", "close": 2.09, "volume": 58188.0}, {"date": "2023-05-02", "close": 1.67, "volume": 796523.0}, {"date": "2023-05-03", "close": 1.72, "volume": 60017.0}, {"date": "2023-05-04", "close": 1.74, "volume": 15945.0}, {"date": "2023-05-05", "close": 1.7322, "volume": 16628.0}, {"date": "2023-05-08", "close": 1.73, "volume": 16629.0}, {"date": "2023-05-09", "close": 1.73, "volume": 21490.0}, {"date": "2023-05-10", "close": 1.79, "volume": 13076.0}, {"date": "2023-05-11", "close": 1.74, "volume": 11994.0}, {"date": "2023-05-12", "close": 1.71, "volume": 15246.0}, {"date": "2023-05-15", "close": 1.71, "volume": 11178.0}, {"date": "2023-05-16", "close": 1.73, "volume": 6712.0}, {"date": "2023-05-17", "close": 1.74, "volume": 12607.0}, {"date": "2023-05-18", "close": 1.71, "volume": 21666.0}, {"date": "2023-05-19", "close": 1.73, "volume": 10277.0}, {"date": "2023-05-22", "close": 1.7, "volume": 46627.0}, {"date": "2023-05-23", "close": 1.63, "volume": 26710.0}, {"date": "2023-05-24", "close": 1.5999, "volume": 30877.0}, {"date": "2023-05-25", "close": 1.65, "volume": 293102.0}, {"date": "2023-05-26", "close": 1.6, "volume": 44978.0}, {"date": "2023-05-30", "close": 1.53, "volume": 43146.0}, {"date": "2023-05-31", "close": 1.56, "volume": 16515.0}, {"date": "2023-06-01", "close": 1.57, "volume": 24172.0}, {"date": "2023-06-02", "close": 1.88, "volume": 736801.0}, {"date": "2023-06-05", "close": 2.11, "volume": 242606.0}, {"date": "2023-06-06", "close": 2.0, "volume": 154751.0}, {"date": "2023-06-07", "close": 1.95, "volume": 89667.0}, {"date": "2023-06-08", "close": 1.91, "volume": 62246.0}, {"date": "2023-06-09", "close": 1.86, "volume": 16392.0}, {"date": "2023-06-12", "close": 1.94, "volume": 16112.0}, {"date": "2023-06-13", "close": 1.79, "volume": 175171.0}, {"date": "2023-06-14", "close": 1.78, "volume": 149612.0}, {"date": "2023-06-15", "close": 1.84, "volume": 30684.0}, {"date": "2023-06-16", "close": 1.84, "volume": 44297.0}, {"date": "2023-06-20", "close": 1.6201, "volume": 151816.0}, {"date": "2023-06-21", "close": 1.6201, "volume": 63158.0}, {"date": "2023-06-22", "close": 1.6, "volume": 124269.0}, {"date": "2023-06-23", "close": 1.56, "volume": 103231.0}, {"date": "2023-06-26", "close": 1.53, "volume": 28596.0}, {"date": "2023-06-27", "close": 1.54, "volume": 56299.0}, {"date": "2023-06-28", "close": 1.5, "volume": 44548.0}, {"date": "2023-06-29", "close": 1.44, "volume": 35692.0}, {"date": "2023-06-30", "close": 1.49, "volume": 35224.0}, {"date": "2023-07-03", "close": 1.47, "volume": 21125.0}, {"date": "2023-07-05", "close": 1.38, "volume": 55107.0}, {"date": "2023-07-06", "close": 1.38, "volume": 81273.0}, {"date": "2023-07-07", "close": 1.36, "volume": 45174.0}, {"date": "2023-07-10", "close": 1.41, "volume": 24937.0}, {"date": "2023-07-11", "close": 1.39, "volume": 44416.0}, {"date": "2023-07-12", "close": 1.35, "volume": 53874.0}, {"date": "2023-07-13", "close": 1.37, "volume": 29809.0}, {"date": "2023-07-14", "close": 1.36, "volume": 16775.0}, {"date": "2023-07-17", "close": 1.38, "volume": 61993.0}, {"date": "2023-07-18", "close": 1.4, "volume": 17106.0}, {"date": "2023-07-19", "close": 1.4, "volume": 90285.0}, {"date": "2023-07-20", "close": 1.4286, "volume": 13215.0}, {"date": "2023-07-21", "close": 1.37, "volume": 36397.0}, {"date": "2023-07-24", "close": 1.34, "volume": 65286.0}, {"date": "2023-07-25", "close": 1.23, "volume": 146053.0}, {"date": "2023-07-26", "close": 1.21, "volume": 84439.0}, {"date": "2023-07-27", "close": 1.31, "volume": 71741.0}, {"date": "2023-07-28", "close": 1.27, "volume": 18745.0}, {"date": "2023-07-31", "close": 1.3, "volume": 9477.0}, {"date": "2023-08-01", "close": 1.26, "volume": 30146.0}, {"date": "2023-08-02", "close": 1.2, "volume": 30543.0}, {"date": "2023-08-03", "close": 1.02, "volume": 189766.0}, {"date": "2023-08-04", "close": 1.0, "volume": 61777.0}, {"date": "2023-08-07", "close": 0.9801, "volume": 45735.0}, {"date": "2023-08-08", "close": 0.9393, "volume": 33095.0}, {"date": "2023-08-09", "close": 0.92, "volume": 19392.0}, {"date": "2023-08-10", "close": 1.01, "volume": 37357.0}, {"date": "2023-08-11", "close": 0.9458, "volume": 46665.0}, {"date": "2023-08-14", "close": 0.985, "volume": 16988.0}, {"date": "2023-08-15", "close": 0.96, "volume": 32718.0}, {"date": "2023-08-16", "close": 0.9098, "volume": 79350.0}, {"date": "2023-08-17", "close": 0.88, "volume": 24299.0}, {"date": "2023-08-18", "close": 0.87, "volume": 20701.0}, {"date": "2023-08-21", "close": 0.9, "volume": 12305.0}, {"date": "2023-08-22", "close": 0.91, "volume": 10170.0}, {"date": "2023-08-23", "close": 0.9349, "volume": 18778.0}, {"date": "2023-08-24", "close": 0.9001, "volume": 26414.0}, {"date": "2023-08-25", "close": 0.94, "volume": 5448.0}, {"date": "2023-08-28", "close": 0.92, "volume": 20251.0}, {"date": "2023-08-29", "close": 0.9199, "volume": 12243.0}, {"date": "2023-08-30", "close": 0.9591, "volume": 7047.0}, {"date": "2023-08-31", "close": 0.94, "volume": 9547.0}, {"date": "2023-09-01", "close": 0.9205, "volume": 20290.0}, {"date": "2023-09-05", "close": 0.9125, "volume": 12769.0}, {"date": "2023-09-06", "close": 0.905, "volume": 9284.0}, {"date": "2023-09-07", "close": 0.9329, "volume": 41064.0}, {"date": "2023-09-08", "close": 0.877, "volume": 27655.0}, {"date": "2023-09-11", "close": 0.8377, "volume": 96870.0}, {"date": "2023-09-12", "close": 0.825, "volume": 8578.0}, {"date": "2023-09-13", "close": 0.848, "volume": 19748.0}, {"date": "2023-09-14", "close": 0.8569, "volume": 25360.0}, {"date": "2023-09-15", "close": 0.88, "volume": 31425.0}, {"date": "2023-09-18", "close": 0.8225, "volume": 36815.0}, {"date": "2023-09-19", "close": 0.8275, "volume": 5624.0}, {"date": "2023-09-20", "close": 0.821, "volume": 41097.0}, {"date": "2023-09-21", "close": 0.8798, "volume": 23948.0}, {"date": "2023-09-22", "close": 0.835, "volume": 18326.0}, {"date": "2023-09-25", "close": 0.7451, "volume": 19051.0}, {"date": "2023-09-26", "close": 0.7631, "volume": 23219.0}, {"date": "2023-09-27", "close": 0.73, "volume": 86585.0}, {"date": "2023-09-28", "close": 0.75, "volume": 21027.0}, {"date": "2023-09-29", "close": 0.71, "volume": 31724.0}, {"date": "2023-10-02", "close": 0.6999, "volume": 864300.0}, {"date": "2023-10-03", "close": 0.695, "volume": 50351.0}, {"date": "2023-10-04", "close": 0.64, "volume": 1895813.0}, {"date": "2023-10-05", "close": 0.5841, "volume": 109507.0}, {"date": "2023-10-06", "close": 0.6056, "volume": 53518.0}, {"date": "2023-10-09", "close": 0.527, "volume": 63433.0}, {"date": "2023-10-10", "close": 0.5601, "volume": 55301.0}, {"date": "2023-10-11", "close": 0.55, "volume": 37184.0}, {"date": "2023-10-12", "close": 0.57, "volume": 35234.0}, {"date": "2023-10-13", "close": 0.547, "volume": 27800.0}, {"date": "2023-10-16", "close": 0.5623, "volume": 58595.0}, {"date": "2023-10-17", "close": 0.5411, "volume": 12576.0}, {"date": "2023-10-18", "close": 0.5511, "volume": 34696.0}, {"date": "2023-10-19", "close": 0.5402, "volume": 4708270.0}, {"date": "2023-10-20", "close": 0.491, "volume": 225675.0}, {"date": "2023-10-23", "close": 0.4765, "volume": 172748.0}, {"date": "2023-10-24", "close": 0.46, "volume": 228558.0}, {"date": "2023-10-25", "close": 0.4822, "volume": 76451.0}, {"date": "2023-10-26", "close": 0.4715, "volume": 100747.0}, {"date": "2023-10-27", "close": 0.4427, "volume": 81996.0}, {"date": "2023-10-30", "close": 0.4425, "volume": 67766.0}, {"date": "2023-10-31", "close": 0.4606, "volume": 26924.0}, {"date": "2023-11-01", "close": 0.4553, "volume": 84562.0}, {"date": "2023-11-02", "close": 0.479, "volume": 113408.0}, {"date": "2023-11-03", "close": 0.495, "volume": 66502.0}, {"date": "2023-11-06", "close": 0.559, "volume": 195812.0}, {"date": "2023-11-07", "close": 0.599, "volume": 1670663.0}, {"date": "2023-11-08", "close": 0.54, "volume": 265920.0}, {"date": "2023-11-09", "close": 0.53, "volume": 114093.0}, {"date": "2023-11-10", "close": 0.4955, "volume": 134628.0}, {"date": "2023-11-13", "close": 0.499, "volume": 733284.0}, {"date": "2023-11-14", "close": 0.49, "volume": 120510.0}, {"date": "2023-11-15", "close": 0.514, "volume": 529261.0}, {"date": "2023-11-16", "close": 0.514, "volume": 235869.0}, {"date": "2023-11-17", "close": 0.531, "volume": 391505.0}, {"date": "2023-11-20", "close": 0.5139, "volume": 357135.0}, {"date": "2023-11-21", "close": 0.5198, "volume": 405418.0}, {"date": "2023-11-22", "close": 0.621, "volume": 399605.0}, {"date": "2023-11-24", "close": 0.6421, "volume": 163310.0}, {"date": "2023-11-27", "close": 0.8364, "volume": 937309.0}, {"date": "2023-11-28", "close": 0.8852, "volume": 420526.0}, {"date": "2023-11-29", "close": 1.025, "volume": 484833.0}, {"date": "2023-11-30", "close": 1.29, "volume": 634723.0}, {"date": "2023-12-01", "close": 1.29, "volume": 692211.0}, {"date": "2023-12-04", "close": 1.49, "volume": 4278663.0}, {"date": "2023-12-05", "close": 1.13, "volume": 22010300.0}, {"date": "2023-12-06", "close": 0.725, "volume": 3190163.0}, {"date": "2023-12-07", "close": 0.796, "volume": 1203210.0}, {"date": "2023-12-08", "close": 0.735, "volume": 350439.0}, {"date": "2023-12-11", "close": 0.7, "volume": 227868.0}, {"date": "2023-12-12", "close": 0.6471, "volume": 253231.0}, {"date": "2023-12-13", "close": 0.68, "volume": 335167.0}, {"date": "2023-12-14", "close": 0.8699, "volume": 4298060.0}, {"date": "2023-12-15", "close": 0.8411, "volume": 438945.0}, {"date": "2023-12-18", "close": 0.8317, "volume": 182515.0}, {"date": "2023-12-19", "close": 0.801, "volume": 130412.0}, {"date": "2023-12-20", "close": 0.7801, "volume": 137014.0}, {"date": "2023-12-21", "close": 0.777, "volume": 58145.0}, {"date": "2023-12-22", "close": 0.7757, "volume": 96891.0}, {"date": "2023-12-26", "close": 0.755, "volume": 82768.0}, {"date": "2023-12-27", "close": 0.745, "volume": 141131.0}, {"date": "2023-12-28", "close": 0.78, "volume": 102610.0}, {"date": "2023-12-29", "close": 0.785, "volume": 135494.0}, {"date": "2024-01-02", "close": 0.8, "volume": 94439.0}, {"date": "2024-01-03", "close": 0.8098, "volume": 57196.0}, {"date": "2024-01-04", "close": 0.781, "volume": 20611.0}, {"date": "2024-01-05", "close": 0.8, "volume": 49108.0}, {"date": "2024-01-08", "close": 0.7898, "volume": 103551.0}, {"date": "2024-01-09", "close": 0.826, "volume": 476956.0}, {"date": "2024-01-10", "close": 0.8734, "volume": 250178.0}, {"date": "2024-01-11", "close": 0.9283, "volume": 215695.0}, {"date": "2024-01-12", "close": 0.8541, "volume": 135514.0}, {"date": "2024-01-16", "close": 0.9149, "volume": 114194.0}, {"date": "2024-01-17", "close": 0.92, "volume": 129826.0}, {"date": "2024-01-18", "close": 0.9499, "volume": 91281.0}, {"date": "2024-01-19", "close": 0.96, "volume": 60850.0}, {"date": "2024-01-22", "close": 0.958, "volume": 145275.0}, {"date": "2024-01-23", "close": 1.02, "volume": 155783.0}, {"date": "2024-01-24", "close": 1.0101, "volume": 218946.0}, {"date": "2024-01-25", "close": 1.03, "volume": 179938.0}, {"date": "2024-01-26", "close": 1.02, "volume": 121271.0}, {"date": "2024-01-29", "close": 1.075, "volume": 337677.0}, {"date": "2024-01-30", "close": 1.08, "volume": 419627.0}, {"date": "2024-01-31", "close": 1.25, "volume": 479006.0}, {"date": "2024-02-01", "close": 1.295, "volume": 380120.0}, {"date": "2024-02-02", "close": 1.28, "volume": 132217.0}, {"date": "2024-02-05", "close": 1.25, "volume": 104350.0}, {"date": "2024-02-06", "close": 1.28, "volume": 128444.0}, {"date": "2024-02-07", "close": 1.28, "volume": 84342.0}, {"date": "2024-02-08", "close": 1.32, "volume": 118969.0}, {"date": "2024-02-09", "close": 1.3, "volume": 89483.0}, {"date": "2024-02-12", "close": 1.275, "volume": 225627.0}, {"date": "2024-02-13", "close": 1.26, "volume": 121257.0}, {"date": "2024-02-14", "close": 1.38, "volume": 223493.0}, {"date": "2024-02-15", "close": 1.33, "volume": 137556.0}, {"date": "2024-02-16", "close": 1.37, "volume": 128492.0}, {"date": "2024-02-20", "close": 1.37, "volume": 253860.0}, {"date": "2024-02-21", "close": 1.25, "volume": 2264797.0}, {"date": "2024-02-22", "close": 1.26, "volume": 146201.0}, {"date": "2024-02-23", "close": 1.27, "volume": 91690.0}, {"date": "2024-02-26", "close": 1.39, "volume": 372507.0}, {"date": "2024-02-27", "close": 1.8, "volume": 2769434.0}, {"date": "2024-02-28", "close": 1.8, "volume": 590802.0}, {"date": "2024-02-29", "close": 1.77, "volume": 493351.0}, {"date": "2024-03-01", "close": 2.05, "volume": 1278441.0}, {"date": "2024-03-04", "close": 2.11, "volume": 480403.0}, {"date": "2024-03-05", "close": 2.03, "volume": 375996.0}, {"date": "2024-03-06", "close": 2.08, "volume": 308870.0}, {"date": "2024-03-07", "close": 2.01, "volume": 145676.0}, {"date": "2024-03-08", "close": 1.79, "volume": 469437.0}, {"date": "2024-03-11", "close": 1.67, "volume": 211265.0}, {"date": "2024-03-12", "close": 1.57, "volume": 195575.0}, {"date": "2024-03-13", "close": 1.64, "volume": 159009.0}, {"date": "2024-03-14", "close": 1.39, "volume": 260625.0}, {"date": "2024-03-15", "close": 1.38, "volume": 117375.0}, {"date": "2024-03-18", "close": 1.405, "volume": 213532.0}, {"date": "2024-03-19", "close": 1.48, "volume": 309988.0}, {"date": "2024-03-20", "close": 1.67, "volume": 157579.0}, {"date": "2024-03-21", "close": 1.81, "volume": 210964.0}, {"date": "2024-03-22", "close": 1.76, "volume": 184142.0}, {"date": "2024-03-25", "close": 1.82, "volume": 56461.0}, {"date": "2024-03-26", "close": 1.7, "volume": 133816.0}, {"date": "2024-03-27", "close": 1.73, "volume": 82381.0}, {"date": "2024-03-28", "close": 1.82, "volume": 113890.0}, {"date": "2024-04-01", "close": 1.83, "volume": 80858.0}, {"date": "2024-04-02", "close": 1.84, "volume": 63131.0}, {"date": "2024-04-03", "close": 2.05, "volume": 317900.0}, {"date": "2024-04-04", "close": 2.06, "volume": 250984.0}, {"date": "2024-04-05", "close": 1.7, "volume": 919255.0}, {"date": "2024-04-08", "close": 1.74, "volume": 163981.0}, {"date": "2024-04-09", "close": 1.72, "volume": 177103.0}, {"date": "2024-04-10", "close": 1.66, "volume": 152172.0}, {"date": "2024-04-11", "close": 1.68, "volume": 277419.0}, {"date": "2024-04-12", "close": 1.6, "volume": 162291.0}, {"date": "2024-04-15", "close": 1.53, "volume": 73074.0}, {"date": "2024-04-16", "close": 1.65, "volume": 116137.0}, {"date": "2024-04-17", "close": 1.6, "volume": 72131.0}, {"date": "2024-04-18", "close": 1.52, "volume": 268176.0}, {"date": "2024-04-19", "close": 1.42, "volume": 121644.0}, {"date": "2024-04-22", "close": 1.35, "volume": 355888.0}, {"date": "2024-04-23", "close": 1.36, "volume": 79111.0}, {"date": "2024-04-24", "close": 1.34, "volume": 132972.0}, {"date": "2024-04-25", "close": 1.26, "volume": 139169.0}, {"date": "2024-04-26", "close": 1.23, "volume": 42146.0}, {"date": "2024-04-29", "close": 1.29, "volume": 14596.0}, {"date": "2024-04-30", "close": 1.35, "volume": 14392.0}, {"date": "2024-05-01", "close": 1.26, "volume": 45679.0}, {"date": "2024-05-02", "close": 1.27, "volume": 104024.0}, {"date": "2024-05-03", "close": 1.33, "volume": 136632.0}, {"date": "2024-05-06", "close": 1.27, "volume": 57383.0}, {"date": "2024-05-07", "close": 1.29, "volume": 406483.0}, {"date": "2024-05-08", "close": 1.23, "volume": 81070.0}, {"date": "2024-05-09", "close": 1.1738, "volume": 121553.0}, {"date": "2024-05-10", "close": 1.18, "volume": 96731.0}, {"date": "2024-05-13", "close": 1.15, "volume": 63059.0}, {"date": "2024-05-14", "close": 1.12, "volume": 55482.0}, {"date": "2024-05-15", "close": 1.198, "volume": 61973.0}, {"date": "2024-05-16", "close": 1.22, "volume": 30389.0}, {"date": "2024-05-17", "close": 1.21, "volume": 79991.0}, {"date": "2024-05-20", "close": 1.26, "volume": 194661.0}, {"date": "2024-05-21", "close": 1.26, "volume": 69874.0}, {"date": "2024-05-22", "close": 1.24, "volume": 55053.0}, {"date": "2024-05-23", "close": 1.16, "volume": 99240.0}, {"date": "2024-05-24", "close": 1.167, "volume": 38201.0}, {"date": "2024-05-28", "close": 1.09, "volume": 72581.0}, {"date": "2024-05-29", "close": 1.11, "volume": 46422.0}, {"date": "2024-05-30", "close": 1.08, "volume": 52544.0}, {"date": "2024-05-31", "close": 1.08, "volume": 106200.0}, {"date": "2024-06-03", "close": 1.13, "volume": 47092.0}, {"date": "2024-06-04", "close": 1.18, "volume": 189574.0}, {"date": "2024-06-05", "close": 1.17, "volume": 75286.0}, {"date": "2024-06-06", "close": 1.14, "volume": 24433.0}, {"date": "2024-06-07", "close": 1.1, "volume": 85271.0}, {"date": "2024-06-10", "close": 1.04, "volume": 195473.0}, {"date": "2024-06-11", "close": 1.01, "volume": 51151.0}, {"date": "2024-06-12", "close": 1.03, "volume": 127521.0}, {"date": "2024-06-13", "close": 1.02, "volume": 32230.0}, {"date": "2024-06-14", "close": 0.97, "volume": 64610.0}, {"date": "2024-06-17", "close": 0.9329, "volume": 274656.0}, {"date": "2024-06-18", "close": 0.92, "volume": 28682.0}, {"date": "2024-06-20", "close": 0.9, "volume": 57337.0}, {"date": "2024-06-21", "close": 0.898, "volume": 72460.0}, {"date": "2024-06-24", "close": 0.8453, "volume": 122570.0}, {"date": "2024-06-25", "close": 0.846, "volume": 32320.0}, {"date": "2024-06-26", "close": 0.8516, "volume": 132146.0}, {"date": "2024-06-27", "close": 1.02, "volume": 211575.0}, {"date": "2024-06-28", "close": 1.12, "volume": 509956.0}, {"date": "2024-07-01", "close": 1.08, "volume": 1436197.0}, {"date": "2024-07-02", "close": 1.24, "volume": 2511088.0}, {"date": "2024-07-03", "close": 1.32, "volume": 466319.0}, {"date": "2024-07-05", "close": 1.23, "volume": 350958.0}, {"date": "2024-07-08", "close": 1.1499, "volume": 392065.0}, {"date": "2024-07-09", "close": 0.9301, "volume": 881166.0}, {"date": "2024-07-10", "close": 0.97, "volume": 272309.0}, {"date": "2024-07-11", "close": 1.03, "volume": 249977.0}, {"date": "2024-07-12", "close": 1.01, "volume": 352935.0}, {"date": "2024-07-15", "close": 0.9241, "volume": 198888.0}, {"date": "2024-07-16", "close": 0.8785, "volume": 498171.0}, {"date": "2024-07-17", "close": 0.7877, "volume": 670022.0}, {"date": "2024-07-18", "close": 0.7601, "volume": 318891.0}, {"date": "2024-07-19", "close": 0.7316, "volume": 1120988.0}, {"date": "2024-07-22", "close": 0.7701, "volume": 87772.0}, {"date": "2024-07-23", "close": 0.7811, "volume": 77668.0}, {"date": "2024-07-24", "close": 0.829, "volume": 130924.0}, {"date": "2024-07-25", "close": 0.81, "volume": 47180.0}, {"date": "2024-07-26", "close": 0.8094, "volume": 44287.0}, {"date": "2024-07-29", "close": 0.771, "volume": 80729.0}, {"date": "2024-07-30", "close": 0.7212, "volume": 42296.0}, {"date": "2024-07-31", "close": 0.7598, "volume": 54500.0}, {"date": "2024-08-01", "close": 0.68, "volume": 4120805.0}, {"date": "2024-08-02", "close": 0.7382, "volume": 197711.0}, {"date": "2024-08-05", "close": 0.6966, "volume": 175331.0}, {"date": "2024-08-06", "close": 0.6895, "volume": 55577.0}, {"date": "2024-08-07", "close": 0.6626, "volume": 476615.0}, {"date": "2024-08-08", "close": 0.628, "volume": 214074.0}, {"date": "2024-08-09", "close": 0.659, "volume": 35647.0}, {"date": "2024-08-12", "close": 0.7, "volume": 43780.0}, {"date": "2024-08-13", "close": 0.7, "volume": 94582.0}, {"date": "2024-08-14", "close": 0.7, "volume": 39595.0}, {"date": "2024-08-15", "close": 0.74, "volume": 110480.0}, {"date": "2024-08-16", "close": 0.77, "volume": 42896.0}, {"date": "2024-08-19", "close": 0.766, "volume": 43126.0}, {"date": "2024-08-20", "close": 0.809, "volume": 170498.0}, {"date": "2024-08-21", "close": 0.81, "volume": 71139.0}, {"date": "2024-08-22", "close": 0.827, "volume": 285455.0}, {"date": "2024-08-23", "close": 0.83, "volume": 138890.0}, {"date": "2024-08-26", "close": 0.8119, "volume": 158911.0}, {"date": "2024-08-27", "close": 0.741, "volume": 133534.0}, {"date": "2024-08-28", "close": 0.709, "volume": 2183057.0}, {"date": "2024-08-29", "close": 0.76, "volume": 373033.0}, {"date": "2024-08-30", "close": 0.89, "volume": 1371398.0}, {"date": "2024-09-03", "close": 0.9798, "volume": 593351.0}, {"date": "2024-09-04", "close": 0.97, "volume": 102255.0}, {"date": "2024-09-05", "close": 0.95, "volume": 81688.0}, {"date": "2024-09-06", "close": 0.9413, "volume": 94085.0}, {"date": "2024-09-09", "close": 1.11, "volume": 713544.0}, {"date": "2024-09-10", "close": 1.16, "volume": 255007.0}, {"date": "2024-09-11", "close": 1.22, "volume": 488488.0}, {"date": "2024-09-12", "close": 1.29, "volume": 316417.0}, {"date": "2024-09-13", "close": 1.35, "volume": 197229.0}, {"date": "2024-09-16", "close": 1.34, "volume": 334495.0}, {"date": "2024-09-17", "close": 1.34, "volume": 125676.0}, {"date": "2024-09-18", "close": 1.35, "volume": 77287.0}, {"date": "2024-09-19", "close": 1.35, "volume": 67864.0}, {"date": "2024-09-20", "close": 1.3, "volume": 93373.0}, {"date": "2024-09-23", "close": 1.2954, "volume": 61212.0}, {"date": "2024-09-24", "close": 1.25, "volume": 802251.0}, {"date": "2024-09-25", "close": 1.2, "volume": 185650.0}, {"date": "2024-09-26", "close": 1.27, "volume": 106077.0}, {"date": "2024-09-27", "close": 1.28, "volume": 64438.0}, {"date": "2024-09-30", "close": 1.27, "volume": 64972.0}, {"date": "2024-10-01", "close": 1.22, "volume": 75943.0}, {"date": "2024-10-02", "close": 1.21, "volume": 27884.0}, {"date": "2024-10-03", "close": 1.22, "volume": 48986.0}, {"date": "2024-10-04", "close": 1.26, "volume": 50194.0}, {"date": "2024-10-07", "close": 1.25, "volume": 74393.0}, {"date": "2024-10-08", "close": 1.22, "volume": 30464.0}, {"date": "2024-10-09", "close": 1.2235, "volume": 221449.0}, {"date": "2024-10-10", "close": 1.22, "volume": 90455.0}, {"date": "2024-10-11", "close": 1.13, "volume": 263292.0}, {"date": "2024-10-14", "close": 1.09, "volume": 148119.0}, {"date": "2024-10-15", "close": 0.957, "volume": 388577.0}, {"date": "2024-10-16", "close": 0.9795, "volume": 143877.0}, {"date": "2024-10-17", "close": 1.1, "volume": 100537.0}, {"date": "2024-10-18", "close": 1.07, "volume": 60942.0}, {"date": "2024-10-21", "close": 1.1, "volume": 55785.0}, {"date": "2024-10-22", "close": 1.15, "volume": 26070.0}, {"date": "2024-10-23", "close": 1.15, "volume": 34040.0}, {"date": "2024-10-24", "close": 1.21, "volume": 312396.0}, {"date": "2024-10-25", "close": 1.27, "volume": 331765.0}, {"date": "2024-10-28", "close": 1.35, "volume": 810780.0}, {"date": "2024-10-29", "close": 1.34, "volume": 111917.0}, {"date": "2024-10-30", "close": 1.3, "volume": 38221.0}, {"date": "2024-10-31", "close": 1.25, "volume": 361975.0}, {"date": "2024-11-01", "close": 1.2699, "volume": 492412.0}, {"date": "2024-11-04", "close": 1.23, "volume": 388594.0}, {"date": "2024-11-05", "close": 1.25, "volume": 74499.0}, {"date": "2024-11-06", "close": 1.28, "volume": 100415.0}, {"date": "2024-11-07", "close": 1.29, "volume": 77388.0}, {"date": "2024-11-08", "close": 1.29, "volume": 23982.0}, {"date": "2024-11-11", "close": 1.32, "volume": 121328.0}, {"date": "2024-11-12", "close": 1.33, "volume": 48211.0}, {"date": "2024-11-13", "close": 1.33, "volume": 111044.0}, {"date": "2024-11-14", "close": 1.3, "volume": 50930.0}, {"date": "2024-11-15", "close": 1.23, "volume": 178762.0}, {"date": "2024-11-18", "close": 1.18, "volume": 121773.0}, {"date": "2024-11-19", "close": 1.115, "volume": 167805.0}, {"date": "2024-11-20", "close": 0.9901, "volume": 195063.0}, {"date": "2024-11-21", "close": 0.92, "volume": 143515.0}, {"date": "2024-11-22", "close": 0.9, "volume": 118157.0}, {"date": "2024-11-25", "close": 0.8774, "volume": 208935.0}, {"date": "2024-11-26", "close": 0.9, "volume": 106511.0}, {"date": "2024-11-27", "close": 0.9298, "volume": 154302.0}, {"date": "2024-11-29", "close": 0.9801, "volume": 323423.0}, {"date": "2024-12-02", "close": 1.12, "volume": 1181294.0}, {"date": "2024-12-03", "close": 1.13, "volume": 214102.0}, {"date": "2024-12-04", "close": 1.07, "volume": 241195.0}, {"date": "2024-12-05", "close": 1.04, "volume": 95636.0}, {"date": "2024-12-06", "close": 1.04, "volume": 180362.0}, {"date": "2024-12-09", "close": 1.02, "volume": 235727.0}, {"date": "2024-12-10", "close": 1.02, "volume": 177405.0}, {"date": "2024-12-11", "close": 0.9102, "volume": 946652.0}, {"date": "2024-12-12", "close": 0.93, "volume": 133457.0}, {"date": "2024-12-13", "close": 0.86, "volume": 277601.0}, {"date": "2024-12-16", "close": 0.8837, "volume": 557481.0}, {"date": "2024-12-17", "close": 1.09, "volume": 730751.0}, {"date": "2024-12-18", "close": 1.14, "volume": 994204.0}, {"date": "2024-12-19", "close": 1.28, "volume": 972158.0}, {"date": "2024-12-20", "close": 1.36, "volume": 1275279.0}, {"date": "2024-12-23", "close": 1.25, "volume": 1450829.0}, {"date": "2024-12-24", "close": 1.28, "volume": 360185.0}, {"date": "2024-12-26", "close": 1.27, "volume": 436364.0}, {"date": "2024-12-27", "close": 1.28, "volume": 160487.0}, {"date": "2024-12-30", "close": 1.24, "volume": 319089.0}, {"date": "2024-12-31", "close": 1.2, "volume": 227914.0}, {"date": "2025-01-02", "close": 1.15, "volume": 149933.0}, {"date": "2025-01-03", "close": 1.19, "volume": 130021.0}, {"date": "2025-01-06", "close": 1.21, "volume": 139791.0}, {"date": "2025-01-07", "close": 1.1872, "volume": 100280.0}, {"date": "2025-01-08", "close": 1.1179, "volume": 97553.0}, {"date": "2025-01-10", "close": 1.04, "volume": 148251.0}, {"date": "2025-01-13", "close": 1.0362, "volume": 102508.0}, {"date": "2025-01-14", "close": 1.03, "volume": 75869.0}, {"date": "2025-01-15", "close": 1.035, "volume": 82012.0}, {"date": "2025-01-16", "close": 1.12, "volume": 182796.0}, {"date": "2025-01-17", "close": 1.09, "volume": 83664.0}, {"date": "2025-01-21", "close": 1.13, "volume": 323592.0}, {"date": "2025-01-22", "close": 1.09, "volume": 134163.0}, {"date": "2025-01-23", "close": 1.13, "volume": 239258.0}, {"date": "2025-01-24", "close": 1.1, "volume": 138714.0}, {"date": "2025-01-27", "close": 1.05, "volume": 303817.0}, {"date": "2025-01-28", "close": 1.04, "volume": 172279.0}, {"date": "2025-01-29", "close": 1.04, "volume": 124170.0}, {"date": "2025-01-30", "close": 1.06, "volume": 285953.0}, {"date": "2025-01-31", "close": 1.11, "volume": 132160.0}, {"date": "2025-02-03", "close": 1.18, "volume": 206289.0}, {"date": "2025-02-04", "close": 1.19, "volume": 363416.0}, {"date": "2025-02-05", "close": 1.17, "volume": 44689.0}, {"date": "2025-02-06", "close": 1.182, "volume": 148524.0}, {"date": "2025-02-07", "close": 1.16, "volume": 81976.0}, {"date": "2025-02-10", "close": 1.13, "volume": 65342.0}, {"date": "2025-02-11", "close": 1.1497, "volume": 158139.0}, {"date": "2025-02-12", "close": 1.1571, "volume": 54045.0}, {"date": "2025-02-13", "close": 1.17, "volume": 46266.0}, {"date": "2025-02-14", "close": 1.155, "volume": 68478.0}, {"date": "2025-02-18", "close": 1.15, "volume": 351801.0}, {"date": "2025-02-19", "close": 1.13, "volume": 232207.0}, {"date": "2025-02-20", "close": 1.1, "volume": 100032.0}, {"date": "2025-02-21", "close": 1.09, "volume": 108062.0}, {"date": "2025-02-24", "close": 1.0848, "volume": 61063.0}, {"date": "2025-02-25", "close": 1.07, "volume": 93190.0}, {"date": "2025-02-26", "close": 1.07, "volume": 39562.0}, {"date": "2025-02-27", "close": 1.07, "volume": 83600.0}, {"date": "2025-02-28", "close": 1.1075, "volume": 80173.0}, {"date": "2025-03-03", "close": 1.05, "volume": 198146.0}, {"date": "2025-03-04", "close": 1.1, "volume": 183302.0}, {"date": "2025-03-05", "close": 1.15, "volume": 80690.0}, {"date": "2025-03-06", "close": 1.1579, "volume": 78370.0}, {"date": "2025-03-07", "close": 1.13, "volume": 106735.0}, {"date": "2025-03-10", "close": 1.0823, "volume": 108215.0}, {"date": "2025-03-11", "close": 1.07, "volume": 431841.0}, {"date": "2025-03-12", "close": 1.09, "volume": 68500.0}, {"date": "2025-03-13", "close": 1.12, "volume": 79924.0}, {"date": "2025-03-14", "close": 1.18, "volume": 437480.0}, {"date": "2025-03-17", "close": 1.1756, "volume": 290074.0}, {"date": "2025-03-18", "close": 1.12, "volume": 114906.0}, {"date": "2025-03-19", "close": 1.0709, "volume": 181067.0}, {"date": "2025-03-20", "close": 1.0674, "volume": 379452.0}, {"date": "2025-03-21", "close": 1.07, "volume": 118938.0}, {"date": "2025-03-24", "close": 1.08, "volume": 148861.0}, {"date": "2025-03-25", "close": 1.1, "volume": 90977.0}, {"date": "2025-03-26", "close": 1.0868, "volume": 77898.0}, {"date": "2025-03-27", "close": 1.04, "volume": 157414.0}, {"date": "2025-03-28", "close": 0.995, "volume": 195923.0}, {"date": "2025-03-31", "close": 0.9299, "volume": 194163.0}, {"date": "2025-04-01", "close": 0.9088, "volume": 165419.0}, {"date": "2025-04-02", "close": 0.9186, "volume": 86096.0}, {"date": "2025-04-03", "close": 0.9475, "volume": 134914.0}, {"date": "2025-04-04", "close": 0.99, "volume": 165522.0}, {"date": "2025-04-07", "close": 0.97, "volume": 107987.0}, {"date": "2025-04-08", "close": 0.9478, "volume": 96404.0}, {"date": "2025-04-09", "close": 0.95, "volume": 208010.0}, {"date": "2025-04-10", "close": 0.9887, "volume": 126650.0}, {"date": "2025-04-11", "close": 1.06, "volume": 139346.0}, {"date": "2025-04-14", "close": 1.08, "volume": 168010.0}, {"date": "2025-04-15", "close": 1.06, "volume": 115320.0}, {"date": "2025-04-16", "close": 1.031, "volume": 77945.0}, {"date": "2025-04-17", "close": 1.0333, "volume": 134261.0}, {"date": "2025-04-21", "close": 1.0, "volume": 89075.0}, {"date": "2025-04-22", "close": 1.01, "volume": 71041.0}, {"date": "2025-04-23", "close": 0.9869, "volume": 81556.0}, {"date": "2025-04-24", "close": 1.0, "volume": 119543.0}, {"date": "2025-04-25", "close": 0.9999, "volume": 70729.0}, {"date": "2025-04-28", "close": 0.9787, "volume": 119836.0}, {"date": "2025-04-29", "close": 0.97, "volume": 56197.0}, {"date": "2025-04-30", "close": 0.98, "volume": 53685.0}, {"date": "2025-05-01", "close": 1.0378, "volume": 130698.0}, {"date": "2025-05-02", "close": 1.03, "volume": 90920.0}, {"date": "2025-05-05", "close": 1.07, "volume": 145515.0}, {"date": "2025-05-06", "close": 1.0309, "volume": 64533.0}, {"date": "2025-05-07", "close": 1.0177, "volume": 163114.0}, {"date": "2025-05-08", "close": 1.0499, "volume": 69206.0}, {"date": "2025-05-09", "close": 1.0438, "volume": 25779.0}, {"date": "2025-05-12", "close": 1.1, "volume": 198329.0}, {"date": "2025-05-13", "close": 1.26, "volume": 847889.0}, {"date": "2025-05-14", "close": 1.2179, "volume": 245815.0}, {"date": "2025-05-15", "close": 1.26, "volume": 170881.0}, {"date": "2025-05-16", "close": 1.32, "volume": 284207.0}, {"date": "2025-05-19", "close": 1.37, "volume": 264266.0}, {"date": "2025-05-20", "close": 1.63, "volume": 732471.0}, {"date": "2025-05-21", "close": 1.5, "volume": 791682.0}, {"date": "2025-05-22", "close": 1.46, "volume": 240396.0}, {"date": "2025-05-23", "close": 1.52, "volume": 304020.0}, {"date": "2025-05-27", "close": 1.52, "volume": 181382.0}, {"date": "2025-05-28", "close": 1.58, "volume": 129358.0}, {"date": "2025-05-29", "close": 1.5, "volume": 472019.0}, {"date": "2025-05-30", "close": 1.54, "volume": 140646.0}, {"date": "2025-06-02", "close": 1.69, "volume": 291301.0}, {"date": "2025-06-03", "close": 1.74, "volume": 234997.0}, {"date": "2025-06-04", "close": 1.7, "volume": 189007.0}, {"date": "2025-06-05", "close": 1.72, "volume": 98888.0}, {"date": "2025-06-06", "close": 1.79, "volume": 149386.0}, {"date": "2025-06-09", "close": 1.9, "volume": 275937.0}, {"date": "2025-06-10", "close": 2.13, "volume": 1132150.0}, {"date": "2025-06-11", "close": 2.49, "volume": 1641168.0}, {"date": "2025-06-12", "close": 2.38, "volume": 1029939.0}, {"date": "2025-06-13", "close": 2.38, "volume": 381486.0}, {"date": "2025-06-16", "close": 2.45, "volume": 432716.0}, {"date": "2025-06-17", "close": 2.4, "volume": 226213.0}, {"date": "2025-06-18", "close": 2.45, "volume": 325842.0}, {"date": "2025-06-20", "close": 2.35, "volume": 283024.0}, {"date": "2025-06-23", "close": 2.13, "volume": 516124.0}, {"date": "2025-06-24", "close": 2.31, "volume": 184010.0}, {"date": "2025-06-25", "close": 2.2, "volume": 190340.0}, {"date": "2025-06-26", "close": 1.98, "volume": 610475.0}, {"date": "2025-06-27", "close": 1.9, "volume": 566637.0}, {"date": "2025-06-30", "close": 1.89, "volume": 206553.0}, {"date": "2025-07-01", "close": 1.9, "volume": 87276.0}, {"date": "2025-07-02", "close": 1.9, "volume": 115483.0}, {"date": "2025-07-03", "close": 1.91, "volume": 85962.0}, {"date": "2025-07-07", "close": 2.09, "volume": 496020.0}, {"date": "2025-07-08", "close": 2.1, "volume": 232544.0}, {"date": "2025-07-09", "close": 2.09, "volume": 155803.0}, {"date": "2025-07-10", "close": 2.11, "volume": 122588.0}, {"date": "2025-07-11", "close": 2.07, "volume": 180948.0}, {"date": "2025-07-14", "close": 2.0, "volume": 210782.0}, {"date": "2025-07-15", "close": 1.98, "volume": 204637.0}, {"date": "2025-07-16", "close": 2.03, "volume": 118174.0}, {"date": "2025-07-17", "close": 1.97, "volume": 109958.0}, {"date": "2025-07-18", "close": 2.04, "volume": 84429.0}, {"date": "2025-07-21", "close": 1.93, "volume": 386743.0}, {"date": "2025-07-22", "close": 1.928, "volume": 506031.0}, {"date": "2025-07-23", "close": 2.05, "volume": 564231.0}, {"date": "2025-07-24", "close": 2.03, "volume": 247737.0}, {"date": "2025-07-25", "close": 2.03, "volume": 225854.0}, {"date": "2025-07-28", "close": 2.03, "volume": 148977.0}, {"date": "2025-07-29", "close": 1.85, "volume": 227366.0}, {"date": "2025-07-30", "close": 1.74, "volume": 371436.0}, {"date": "2025-07-31", "close": 1.8, "volume": 131787.0}, {"date": "2025-08-01", "close": 1.08, "volume": 1585218.0}, {"date": "2025-08-04", "close": 1.26, "volume": 1173953.0}, {"date": "2025-08-05", "close": 1.38, "volume": 387543.0}, {"date": "2025-08-06", "close": 1.34, "volume": 382535.0}, {"date": "2025-08-07", "close": 1.3, "volume": 227198.0}, {"date": "2025-08-08", "close": 1.26, "volume": 144955.0}, {"date": "2025-08-11", "close": 1.2, "volume": 306571.0}, {"date": "2025-08-12", "close": 1.12, "volume": 596438.0}, {"date": "2025-08-13", "close": 1.25, "volume": 427889.0}, {"date": "2025-08-14", "close": 1.17, "volume": 479347.0}, {"date": "2025-08-15", "close": 1.19, "volume": 169619.0}, {"date": "2025-08-18", "close": 1.25, "volume": 220089.0}, {"date": "2025-08-19", "close": 1.16, "volume": 257038.0}, {"date": "2025-08-20", "close": 1.177, "volume": 593446.0}, {"date": "2025-08-21", "close": 1.14, "volume": 411436.0}, {"date": "2025-08-22", "close": 1.173, "volume": 88345.0}, {"date": "2025-08-25", "close": 1.1429, "volume": 218180.0}, {"date": "2025-08-26", "close": 1.1199, "volume": 262296.0}, {"date": "2025-08-27", "close": 1.12, "volume": 356852.0}, {"date": "2025-08-28", "close": 1.14, "volume": 87002.0}, {"date": "2025-08-29", "close": 1.06, "volume": 273000.0}, {"date": "2025-09-02", "close": 1.04, "volume": 403389.0}, {"date": "2025-09-03", "close": 1.07, "volume": 94109.0}, {"date": "2025-09-04", "close": 1.1, "volume": 1032123.0}, {"date": "2025-09-05", "close": 1.18, "volume": 195680.0}, {"date": "2025-09-08", "close": 1.16, "volume": 221510.0}, {"date": "2025-09-09", "close": 1.17, "volume": 67828.0}, {"date": "2025-09-10", "close": 1.36, "volume": 18812190.0}, {"date": "2025-09-11", "close": 1.15, "volume": 1413358.0}, {"date": "2025-09-12", "close": 1.22, "volume": 2129037.0}, {"date": "2025-09-15", "close": 1.16, "volume": 551131.0}, {"date": "2025-09-16", "close": 1.17, "volume": 221207.0}, {"date": "2025-09-17", "close": 1.18, "volume": 170718.0}, {"date": "2025-09-18", "close": 1.21, "volume": 263363.0}, {"date": "2025-09-19", "close": 1.22, "volume": 111574.0}, {"date": "2025-09-22", "close": 1.27, "volume": 136954.0}, {"date": "2025-09-23", "close": 1.26, "volume": 232274.0}, {"date": "2025-09-24", "close": 1.24, "volume": 138217.0}, {"date": "2025-09-25", "close": 1.18, "volume": 254341.0}, {"date": "2025-09-26", "close": 1.24, "volume": 237279.0}, {"date": "2025-09-29", "close": 1.25, "volume": 162879.0}, {"date": "2025-09-30", "close": 1.25, "volume": 132826.0}, {"date": "2025-10-01", "close": 1.24, "volume": 117759.0}, {"date": "2025-10-02", "close": 1.23, "volume": 181494.0}, {"date": "2025-10-03", "close": 1.25, "volume": 215336.0}, {"date": "2025-10-06", "close": 1.17, "volume": 1053956.0}, {"date": "2025-10-07", "close": 1.15, "volume": 194804.0}, {"date": "2025-10-08", "close": 1.22, "volume": 210689.0}, {"date": "2025-10-09", "close": 1.25, "volume": 245610.0}, {"date": "2025-10-10", "close": 1.19, "volume": 240198.0}, {"date": "2025-10-13", "close": 1.22, "volume": 80337.0}, {"date": "2025-10-14", "close": 1.235, "volume": 125699.0}, {"date": "2025-10-15", "close": 1.24, "volume": 128201.0}, {"date": "2025-10-16", "close": 1.22, "volume": 178317.0}, {"date": "2025-10-17", "close": 1.19, "volume": 103618.0}, {"date": "2025-10-20", "close": 1.25, "volume": 318661.0}, {"date": "2025-10-21", "close": 1.245, "volume": 492988.0}, {"date": "2025-10-22", "close": 1.21, "volume": 158986.0}, {"date": "2025-10-23", "close": 1.16, "volume": 326327.0}, {"date": "2025-10-24", "close": 1.18, "volume": 193125.0}, {"date": "2025-10-27", "close": 1.14, "volume": 210135.0}, {"date": "2025-10-28", "close": 1.1, "volume": 134709.0}, {"date": "2025-10-29", "close": 1.06, "volume": 200757.0}, {"date": "2025-10-30", "close": 1.035, "volume": 217364.0}, {"date": "2025-10-31", "close": 1.12, "volume": 149690.0}, {"date": "2025-11-03", "close": 1.08, "volume": 140058.0}, {"date": "2025-11-04", "close": 1.04, "volume": 185336.0}, {"date": "2025-11-05", "close": 1.0487, "volume": 82086.0}, {"date": "2025-11-06", "close": 1.0299, "volume": 213089.0}, {"date": "2025-11-07", "close": 0.93, "volume": 302584.0}, {"date": "2025-11-10", "close": 0.945, "volume": 126070.0}, {"date": "2025-11-11", "close": 0.9635, "volume": 135000.0}, {"date": "2025-11-12", "close": 0.9401, "volume": 157712.0}, {"date": "2025-11-13", "close": 0.9175, "volume": 192085.0}, {"date": "2025-11-14", "close": 0.9827, "volume": 133919.0}, {"date": "2025-11-17", "close": 1.0379, "volume": 163410.0}, {"date": "2025-11-18", "close": 1.24, "volume": 2120779.0}, {"date": "2025-11-19", "close": 1.09, "volume": 490890.0}, {"date": "2025-11-20", "close": 1.07, "volume": 439891.0}, {"date": "2025-11-21", "close": 1.1, "volume": 244039.0}, {"date": "2025-11-24", "close": 1.06, "volume": 1249102.0}, {"date": "2025-11-25", "close": 1.04, "volume": 349339.0}, {"date": "2025-11-26", "close": 1.17, "volume": 681923.0}, {"date": "2025-11-28", "close": 1.19, "volume": 70830.0}, {"date": "2025-12-01", "close": 1.17, "volume": 167406.0}, {"date": "2025-12-02", "close": 1.14, "volume": 140239.0}, {"date": "2025-12-03", "close": 1.23, "volume": 200702.0}, {"date": "2025-12-04", "close": 1.2, "volume": 242653.0}, {"date": "2025-12-05", "close": 1.17, "volume": 282852.0}, {"date": "2025-12-08", "close": 0.99, "volume": 820022.0}, {"date": "2025-12-09", "close": 0.95, "volume": 437206.0}, {"date": "2025-12-10", "close": 0.875, "volume": 1209812.0}, {"date": "2025-12-11", "close": 0.89, "volume": 333687.0}, {"date": "2025-12-12", "close": 0.89, "volume": 152250.0}, {"date": "2025-12-15", "close": 0.8385, "volume": 411521.0}, {"date": "2025-12-16", "close": 0.85, "volume": 167951.0}, {"date": "2025-12-17", "close": 0.83, "volume": 207070.0}, {"date": "2025-12-18", "close": 0.8182, "volume": 230774.0}, {"date": "2025-12-19", "close": 0.81, "volume": 479956.0}, {"date": "2025-12-22", "close": 0.841, "volume": 484625.0}, {"date": "2025-12-23", "close": 0.84, "volume": 286443.0}, {"date": "2025-12-24", "close": 0.8175, "volume": 147822.0}, {"date": "2025-12-26", "close": 0.8, "volume": 255547.0}, {"date": "2025-12-29", "close": 0.76, "volume": 445202.0}, {"date": "2025-12-30", "close": 0.7098, "volume": 258682.0}, {"date": "2025-12-31", "close": 0.769, "volume": 284841.0}, {"date": "2026-01-02", "close": 0.7799, "volume": 211205.0}, {"date": "2026-01-05", "close": 0.8802, "volume": 272817.0}, {"date": "2026-01-06", "close": 0.871, "volume": 245409.0}, {"date": "2026-01-07", "close": 0.8343, "volume": 106839.0}, {"date": "2026-01-08", "close": 0.938, "volume": 265877.0}, {"date": "2026-01-09", "close": 1.07, "volume": 451222.0}, {"date": "2026-01-12", "close": 1.03, "volume": 374133.0}, {"date": "2026-01-13", "close": 1.09, "volume": 209776.0}, {"date": "2026-01-14", "close": 1.07, "volume": 68890.0}, {"date": "2026-01-15", "close": 0.9905, "volume": 270731.0}, {"date": "2026-01-16", "close": 0.9503, "volume": 103757.0}, {"date": "2026-01-20", "close": 1.02, "volume": 382347.0}, {"date": "2026-01-21", "close": 0.9671, "volume": 1367356.0}, {"date": "2026-01-22", "close": 0.9401, "volume": 328511.0}, {"date": "2026-01-23", "close": 0.959, "volume": 182545.0}, {"date": "2026-01-26", "close": 0.9237, "volume": 137617.0}, {"date": "2026-01-27", "close": 0.9099, "volume": 124481.0}, {"date": "2026-01-28", "close": 0.9284, "volume": 137384.0}, {"date": "2026-01-29", "close": 0.9499, "volume": 122660.0}, {"date": "2026-01-30", "close": 0.92, "volume": 147692.0}, {"date": "2026-02-02", "close": 0.9298, "volume": 158837.0}, {"date": "2026-02-03", "close": 0.9199, "volume": 143458.0}, {"date": "2026-02-04", "close": 0.898, "volume": 182594.0}, {"date": "2026-02-05", "close": 0.87, "volume": 98125.0}, {"date": "2026-02-06", "close": 0.9399, "volume": 152051.0}, {"date": "2026-02-09", "close": 1.02, "volume": 193916.0}, {"date": "2026-02-10", "close": 1.02, "volume": 161406.0}, {"date": "2026-02-11", "close": 1.01, "volume": 190908.0}, {"date": "2026-02-12", "close": 1.0, "volume": 95781.0}, {"date": "2026-02-13", "close": 1.04, "volume": 158277.0}, {"date": "2026-02-17", "close": 1.0, "volume": 176895.0}, {"date": "2026-02-18", "close": 0.8531, "volume": 933242.0}, {"date": "2026-02-19", "close": 0.8804, "volume": 96598.0}, {"date": "2026-02-20", "close": 0.904, "volume": 145056.0}, {"date": "2026-02-23", "close": 0.88, "volume": 69855.0}, {"date": "2026-02-24", "close": 0.819, "volume": 209183.0}, {"date": "2026-02-25", "close": 0.8799, "volume": 46307.0}, {"date": "2026-02-26", "close": 0.9018, "volume": 86536.0}, {"date": "2026-02-27", "close": 0.9089, "volume": 41347.0}, {"date": "2026-03-02", "close": 0.85, "volume": 105153.0}, {"date": "2026-03-03", "close": 0.85, "volume": 79676.0}, {"date": "2026-03-04", "close": 0.889, "volume": 80885.0}, {"date": "2026-03-05", "close": 0.8542, "volume": 60272.0}, {"date": "2026-03-06", "close": 0.866, "volume": 67701.0}, {"date": "2026-03-09", "close": 0.8404, "volume": 211743.0}, {"date": "2026-03-10", "close": 0.8683, "volume": 201288.0}, {"date": "2026-03-11", "close": 0.876, "volume": 64261.0}, {"date": "2026-03-12", "close": 0.85, "volume": 74501.0}, {"date": "2026-03-13", "close": 0.8594, "volume": 37120.0}, {"date": "2026-03-16", "close": 0.8112, "volume": 1213147.0}, {"date": "2026-03-17", "close": 0.8184, "volume": 149431.0}, {"date": "2026-03-18", "close": 0.7745, "volume": 166303.0}, {"date": "2026-03-19", "close": 0.7887, "volume": 145164.0}, {"date": "2026-03-20", "close": 0.753, "volume": 165991.0}, {"date": "2026-03-23", "close": 0.741, "volume": 131131.0}, {"date": "2026-03-24", "close": 0.73, "volume": 532610.0}, {"date": "2026-03-25", "close": 0.77, "volume": 144267.0}, {"date": "2026-03-26", "close": 0.77, "volume": 63033.0}, {"date": "2026-03-27", "close": 0.731, "volume": 116778.0}, {"date": "2026-03-30", "close": 0.731, "volume": 84881.0}, {"date": "2026-03-31", "close": 0.755, "volume": 45486.0}, {"date": "2026-04-01", "close": 0.76, "volume": 63808.0}, {"date": "2026-04-02", "close": 0.83, "volume": 99044.0}, {"date": "2026-04-06", "close": 0.762, "volume": 283080.0}, {"date": "2026-04-07", "close": 0.76, "volume": 119870.0}, {"date": "2026-04-08", "close": 0.721, "volume": 99022.0}, {"date": "2026-04-09", "close": 0.73, "volume": 134855.0}, {"date": "2026-04-10", "close": 0.7, "volume": 94834.0}, {"date": "2026-04-13", "close": 0.7108, "volume": 77380.0}, {"date": "2026-04-14", "close": 0.71, "volume": 65057.0}, {"date": "2026-04-15", "close": 0.73, "volume": 109357.0}, {"date": "2026-04-16", "close": 0.708, "volume": 96899.0}, {"date": "2026-04-17", "close": 0.707, "volume": 152531.0}, {"date": "2026-04-20", "close": 0.71, "volume": 148504.0}, {"date": "2026-04-21", "close": 0.69, "volume": 94963.0}, {"date": "2026-04-22", "close": 0.7023, "volume": 94619.0}, {"date": "2026-04-23", "close": 0.7149, "volume": 80058.0}, {"date": "2026-04-24", "close": 0.7501, "volume": 207674.0}, {"date": "2026-04-27", "close": 0.7505, "volume": 67364.0}, {"date": "2026-04-28", "close": 0.8089, "volume": 381793.0}, {"date": "2026-04-29", "close": 0.8031, "volume": 141543.0}, {"date": "2026-04-30", "close": 0.821, "volume": 245490.0}, {"date": "2026-05-01", "close": 0.8966, "volume": 186228.0}, {"date": "2026-05-04", "close": 0.89, "volume": 152577.0}, {"date": "2026-05-05", "close": 0.9498, "volume": 213082.0}, {"date": "2026-05-06", "close": 0.8979, "volume": 445440.0}, {"date": "2026-05-07", "close": 0.877, "volume": 48308.0}, {"date": "2026-05-08", "close": 0.88, "volume": 80310.0}, {"date": "2026-05-11", "close": 0.835, "volume": 95115.0}, {"date": "2026-05-12", "close": 0.833, "volume": 42353.0}, {"date": "2026-05-13", "close": 0.8325, "volume": 106329.0}, {"date": "2026-05-14", "close": 0.8509, "volume": 93470.0}, {"date": "2026-05-15", "close": 0.8266, "volume": 43379.0}, {"date": "2026-05-18", "close": 0.7703, "volume": 234088.0}, {"date": "2026-05-19", "close": 0.762, "volume": 151358.0}, {"date": "2026-05-20", "close": 0.8099, "volume": 71838.0}, {"date": "2026-05-21", "close": 0.773, "volume": 44638.0}, {"date": "2026-05-22", "close": 0.82, "volume": 66955.0}, {"date": "2026-05-26", "close": 0.8719, "volume": 110082.0}, {"date": "2026-05-27", "close": 0.8953, "volume": 164529.0}, {"date": "2026-05-28", "close": 0.86, "volume": 126437.0}, {"date": "2026-05-29", "close": 0.8214, "volume": 125312.0}, {"date": "2026-06-01", "close": 0.8128, "volume": 94036.0}, {"date": "2026-06-02", "close": 0.8, "volume": 116266.0}, {"date": "2026-06-03", "close": 0.7804, "volume": 90861.0}, {"date": "2026-06-04", "close": 0.7801, "volume": 163959.0}, {"date": "2026-06-05", "close": 0.7501, "volume": 102135.0}, {"date": "2026-06-08", "close": 0.7516, "volume": 125090.0}, {"date": "2026-06-09", "close": 0.76, "volume": 145406.0}, {"date": "2026-06-10", "close": 0.7313, "volume": 133495.0}, {"date": "2026-06-11", "close": 0.739, "volume": 229161.0}, {"date": "2026-06-12", "close": 0.7352, "volume": 181901.0}, {"date": "2026-06-15", "close": 0.687, "volume": 298754.0}, {"date": "2026-06-16", "close": 0.699, "volume": 79559.0}, {"date": "2026-06-17", "close": 0.705, "volume": 324674.0}, {"date": "2026-06-18", "close": 0.8046, "volume": 241043.0}, {"date": "2026-06-22", "close": 0.789, "volume": 322029.0}, {"date": "2026-06-23", "close": 0.7678, "volume": 127269.0}, {"date": "2026-06-24", "close": 0.76, "volume": 57822.0}, {"date": "2026-06-25", "close": 0.759, "volume": 234008.0}, {"date": "2026-06-26", "close": 0.7574, "volume": 55151.0}, {"date": "2026-06-29", "close": 0.7099, "volume": 1397061.0}, {"date": "2026-06-30", "close": 0.72, "volume": 141846.0}, {"date": "2026-07-01", "close": 0.723, "volume": 91256.0}, {"date": "2026-07-02", "close": 0.708, "volume": 231788.0}, {"date": "2026-07-06", "close": 0.696, "volume": 107632.0}, {"date": "2026-07-07", "close": 0.7081, "volume": 84954.0}, {"date": "2026-07-08", "close": 0.7086, "volume": 57170.0}, {"date": "2026-07-09", "close": 0.7199, "volume": 54818.0}, {"date": "2026-07-10", "close": 0.7285, "volume": 56151.0}, {"date": "2026-07-13", "close": 0.73, "volume": 71461.0}, {"date": "2026-07-14", "close": 0.73, "volume": 24608.0}, {"date": "2026-07-15", "close": 0.7189, "volume": 53335.0}, {"date": "2026-07-16", "close": 0.7023, "volume": 70247.0}, {"date": "2026-07-17", "close": 0.684, "volume": 55333.0}, {"date": "2026-07-20", "close": 0.6895, "volume": 27448.0}, {"date": "2026-07-21", "close": 0.7, "volume": 121359.0}, {"date": "2026-07-22", "close": 0.65, "volume": 239902.0}, {"date": "2026-07-23", "close": 0.655, "volume": 205858.0}, {"date": "2026-07-24", "close": 0.6021, "volume": 161002.0}, {"date": "2026-07-27", "close": 0.587, "volume": 86298.0}, {"date": "2026-07-28", "close": 0.5583, "volume": 504055.0}, {"date": "2026-07-29", "close": 0.4802, "volume": 1031963.0}, {"date": "2026-07-30", "close": 0.476, "volume": 150393.0}, {"date": "2026-07-31", "close": 0.4652, "volume": 2777195.0}, {"date": "2026-08-03", "close": 0.467, "volume": 452319.0}, {"date": "2026-08-04", "close": 0.5199, "volume": 151733.0}, {"date": "2026-08-05", "close": 0.5418, "volume": 293903.0}, {"date": "2026-08-06", "close": 0.503, "volume": 234723.0}, {"date": "2026-08-07", "close": 0.4999, "volume": 97615.0}], "refreshing": true}