{"ticker": "OMEX", "overview": {"name": "Odyssey Marine Exploration, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OMEX", "has_prices": true, "as_of": "2026-07-24", "last": 0.69, "prev_close": 0.7309, "change": -0.04090000000000005, "change_pct": -0.05595840744287871, "session_volume": 265156.0, "vwap_5": 0.7279163383294875, "vwap_20": 0.7523882856333485, "vwap_60": 0.9997379274067086, "vwap_250": 1.6371413816325997, "high_52w": 2.4, "low_52w": 0.6732, "avg_volume_20": 565340.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001941040-26-000320", "src": "13DG", "ticker": "OMEX", "cik": "798528", "company": "ODYSSEY MARINE EXPLORATION INC", "company_raw": "ODYSSEY MARINE EXPLORATION INC", "who": "Odyssey Marine Exploration Inc", "who_key": "ODYSSEY MARINE EXPLORATION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ODYSSEY MARINE EXPLORATION INC takes a 8.2% passive stake in OMEX", "source_url": "https://www.sec.gov/Archives/edgar/data/798528/0001941040-26-000320-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000921895-26-001042", "src": "13DG", "ticker": "OMEX", "cik": "798528", "company": "ODYSSEY MARINE EXPLORATION INC", "company_raw": "ODYSSEY MARINE EXPLORATION INC", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brumder William George adjusts its stake in OMEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001042-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281685}, {"id": "13DG-0000902664-26-001975", "src": "13DG", "ticker": "OMEX", "cik": "798528", "company": "ODYSSEY MARINE EXPLORATION INC", "company_raw": "ODYSSEY MARINE EXPLORATION INC", "who": "Odyssey Marine Exploration Inc", "who_key": "ODYSSEY MARINE EXPLORATION INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ODYSSEY MARINE EXPLORATION INC takes an activist stake in OMEX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/798528/0000902664-26-001975-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293205}], "recent_buys": [], "institutional": [{"id": "13DG-0001941040-26-000320", "src": "13DG", "ticker": "OMEX", "cik": "798528", "company": "ODYSSEY MARINE EXPLORATION INC", "company_raw": "ODYSSEY MARINE EXPLORATION INC", "who": "Odyssey Marine Exploration Inc", "who_key": "ODYSSEY MARINE EXPLORATION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ODYSSEY MARINE EXPLORATION INC takes a 8.2% passive stake in OMEX", "source_url": "https://www.sec.gov/Archives/edgar/data/798528/0001941040-26-000320-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000921895-26-001042", "src": "13DG", "ticker": "OMEX", "cik": "798528", "company": "ODYSSEY MARINE EXPLORATION INC", "company_raw": "ODYSSEY MARINE EXPLORATION INC", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brumder William George adjusts its stake in OMEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001042-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281685}, {"id": "13DG-0000902664-26-001975", "src": "13DG", "ticker": "OMEX", "cik": "798528", "company": "ODYSSEY MARINE EXPLORATION INC", "company_raw": "ODYSSEY MARINE EXPLORATION INC", "who": "Odyssey Marine Exploration Inc", "who_key": "ODYSSEY MARINE EXPLORATION INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ODYSSEY MARINE EXPLORATION INC takes an activist stake in OMEX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/798528/0000902664-26-001975-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293205}], "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": "Odyssey Marine Exploration, Inc. - Common Stock", "new_value": "ODYSSEY MARINE EXPLORATION INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798528", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798528", "applied": 1, "detected_at": "2026-10-26T18:52:19.452266"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OMEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.29, "volume": 4120.0}, {"date": "2021-07-28", "close": 5.44, "volume": 5974.0}, {"date": "2021-07-29", "close": 5.56, "volume": 6734.0}, {"date": "2021-07-30", "close": 5.9, "volume": 26066.0}, {"date": "2021-08-02", "close": 5.73, "volume": 18407.0}, {"date": "2021-08-03", "close": 5.63, "volume": 5481.0}, {"date": "2021-08-04", "close": 5.55, "volume": 5801.0}, {"date": "2021-08-05", "close": 5.44, "volume": 3431.0}, {"date": "2021-08-06", "close": 5.49, "volume": 7921.0}, {"date": "2021-08-09", "close": 5.53, "volume": 7693.0}, {"date": "2021-08-10", "close": 5.55, "volume": 8025.0}, {"date": "2021-08-11", "close": 6.23, "volume": 25128.0}, {"date": "2021-08-12", "close": 6.59, "volume": 26960.0}, {"date": "2021-08-13", "close": 6.4, "volume": 10589.0}, {"date": "2021-08-16", "close": 6.03, "volume": 6204.0}, {"date": "2021-08-17", "close": 5.85, "volume": 18354.0}, {"date": "2021-08-18", "close": 5.94, "volume": 19371.0}, {"date": "2021-08-19", "close": 5.79, "volume": 5750.0}, {"date": "2021-08-20", "close": 5.7897, "volume": 22644.0}, {"date": "2021-08-23", "close": 5.8, "volume": 29110.0}, {"date": "2021-08-24", "close": 5.765, "volume": 10506.0}, {"date": "2021-08-25", "close": 5.65, "volume": 16281.0}, {"date": "2021-08-26", "close": 5.68, "volume": 24219.0}, {"date": "2021-08-27", "close": 5.44, "volume": 8988.0}, {"date": "2021-08-30", "close": 5.49, "volume": 20668.0}, {"date": "2021-08-31", "close": 5.55, "volume": 27710.0}, {"date": "2021-09-01", "close": 6.37, "volume": 188230.0}, {"date": "2021-09-02", "close": 6.38, "volume": 67746.0}, {"date": "2021-09-03", "close": 6.95, "volume": 72222.0}, {"date": "2021-09-07", "close": 7.48, "volume": 153298.0}, {"date": "2021-09-08", "close": 7.5, "volume": 35486.0}, {"date": "2021-09-09", "close": 7.5, "volume": 33977.0}, {"date": "2021-09-10", "close": 7.5, "volume": 58882.0}, {"date": "2021-09-13", "close": 6.785, "volume": 58246.0}, {"date": "2021-09-14", "close": 6.68, "volume": 114272.0}, {"date": "2021-09-15", "close": 6.53, "volume": 9007.0}, {"date": "2021-09-16", "close": 6.36, "volume": 39445.0}, {"date": "2021-09-17", "close": 6.6, "volume": 93285.0}, {"date": "2021-09-20", "close": 6.57, "volume": 50753.0}, {"date": "2021-09-21", "close": 6.46, "volume": 16023.0}, {"date": "2021-09-22", "close": 6.27, "volume": 5040.0}, {"date": "2021-09-23", "close": 6.54, "volume": 15511.0}, {"date": "2021-09-24", "close": 6.9, "volume": 74299.0}, {"date": "2021-09-27", "close": 7.0, "volume": 29735.0}, {"date": "2021-09-28", "close": 6.98, "volume": 72660.0}, {"date": "2021-09-29", "close": 6.84, "volume": 18207.0}, {"date": "2021-09-30", "close": 7.0, "volume": 14791.0}, {"date": "2021-10-01", "close": 6.9, "volume": 7210.0}, {"date": "2021-10-04", "close": 6.83, "volume": 33030.0}, {"date": "2021-10-05", "close": 6.77, "volume": 34810.0}, {"date": "2021-10-06", "close": 6.2, "volume": 27134.0}, {"date": "2021-10-07", "close": 6.35, "volume": 7639.0}, {"date": "2021-10-08", "close": 6.31, "volume": 3170.0}, {"date": "2021-10-11", "close": 6.09, "volume": 17482.0}, {"date": "2021-10-12", "close": 6.12, "volume": 11010.0}, {"date": "2021-10-13", "close": 6.12, "volume": 41256.0}, {"date": "2021-10-14", "close": 6.01, "volume": 5399.0}, {"date": "2021-10-15", "close": 6.2, "volume": 23482.0}, {"date": "2021-10-18", "close": 6.11, "volume": 31444.0}, {"date": "2021-10-19", "close": 5.95, "volume": 26508.0}, {"date": "2021-10-20", "close": 6.02, "volume": 25982.0}, {"date": "2021-10-21", "close": 6.15, "volume": 6865.0}, {"date": "2021-10-22", "close": 6.18, "volume": 9395.0}, {"date": "2021-10-25", "close": 6.08, "volume": 17349.0}, {"date": "2021-10-26", "close": 6.02, "volume": 7637.0}, {"date": "2021-10-27", "close": 6.04, "volume": 7402.0}, {"date": "2021-10-28", "close": 6.6, "volume": 31969.0}, {"date": "2021-10-29", "close": 6.32, "volume": 17658.0}, {"date": "2021-11-01", "close": 6.49, "volume": 38690.0}, {"date": "2021-11-02", "close": 6.45, "volume": 4826.0}, {"date": "2021-11-03", "close": 6.1, "volume": 13828.0}, {"date": "2021-11-04", "close": 5.95, "volume": 12993.0}, {"date": "2021-11-05", "close": 6.08, "volume": 9869.0}, {"date": "2021-11-08", "close": 6.22, "volume": 9731.0}, {"date": "2021-11-09", "close": 6.52, "volume": 24248.0}, {"date": "2021-11-10", "close": 6.59, "volume": 11352.0}, {"date": "2021-11-11", "close": 6.5, "volume": 11747.0}, {"date": "2021-11-12", "close": 6.6, "volume": 12279.0}, {"date": "2021-11-15", "close": 6.45, "volume": 4307.0}, {"date": "2021-11-16", "close": 6.6, "volume": 4127.0}, {"date": "2021-11-17", "close": 6.45, "volume": 18495.0}, {"date": "2021-11-18", "close": 6.5, "volume": 9370.0}, {"date": "2021-11-19", "close": 6.44, "volume": 44842.0}, {"date": "2021-11-22", "close": 6.2, "volume": 13362.0}, {"date": "2021-11-23", "close": 6.19, "volume": 5060.0}, {"date": "2021-11-24", "close": 6.4, "volume": 5477.0}, {"date": "2021-11-26", "close": 6.35, "volume": 3751.0}, {"date": "2021-11-29", "close": 6.19, "volume": 14043.0}, {"date": "2021-11-30", "close": 6.18, "volume": 15010.0}, {"date": "2021-12-01", "close": 5.94, "volume": 17873.0}, {"date": "2021-12-02", "close": 5.95, "volume": 34570.0}, {"date": "2021-12-03", "close": 5.69, "volume": 43756.0}, {"date": "2021-12-06", "close": 5.82, "volume": 20796.0}, {"date": "2021-12-07", "close": 5.65, "volume": 16479.0}, {"date": "2021-12-08", "close": 5.91, "volume": 13431.0}, {"date": "2021-12-09", "close": 5.87, "volume": 6467.0}, {"date": "2021-12-10", "close": 5.7, "volume": 10724.0}, {"date": "2021-12-13", "close": 5.57, "volume": 15485.0}, {"date": "2021-12-14", "close": 5.6, "volume": 15929.0}, {"date": "2021-12-15", "close": 5.6, "volume": 15392.0}, {"date": "2021-12-16", "close": 5.6, "volume": 55903.0}, {"date": "2021-12-17", "close": 5.73, "volume": 22016.0}, {"date": "2021-12-20", "close": 5.5, "volume": 31059.0}, {"date": "2021-12-21", "close": 5.31, "volume": 26365.0}, {"date": "2021-12-22", "close": 5.54, "volume": 11366.0}, {"date": "2021-12-23", "close": 5.6, "volume": 9644.0}, {"date": "2021-12-27", "close": 5.71, "volume": 9350.0}, {"date": "2021-12-28", "close": 5.45, "volume": 13630.0}, {"date": "2021-12-29", "close": 5.11, "volume": 76533.0}, {"date": "2021-12-30", "close": 5.25, "volume": 64398.0}, {"date": "2021-12-31", "close": 5.2, "volume": 34321.0}, {"date": "2022-01-03", "close": 5.35, "volume": 3843.0}, {"date": "2022-01-04", "close": 5.49, "volume": 10210.0}, {"date": "2022-01-05", "close": 5.535, "volume": 1780.0}, {"date": "2022-01-06", "close": 5.4, "volume": 33756.0}, {"date": "2022-01-07", "close": 5.27, "volume": 13635.0}, {"date": "2022-01-10", "close": 5.82, "volume": 39299.0}, {"date": "2022-01-11", "close": 5.59, "volume": 4297.0}, {"date": "2022-01-12", "close": 5.88, "volume": 14653.0}, {"date": "2022-01-13", "close": 5.67, "volume": 11825.0}, {"date": "2022-01-14", "close": 5.84, "volume": 43410.0}, {"date": "2022-01-18", "close": 5.76, "volume": 20823.0}, {"date": "2022-01-19", "close": 5.83, "volume": 12065.0}, {"date": "2022-01-20", "close": 5.77, "volume": 25405.0}, {"date": "2022-01-21", "close": 5.75, "volume": 14114.0}, {"date": "2022-01-24", "close": 5.72, "volume": 20960.0}, {"date": "2022-01-25", "close": 6.08, "volume": 41564.0}, {"date": "2022-01-26", "close": 6.17, "volume": 7069.0}, {"date": "2022-01-27", "close": 6.0519, "volume": 2247.0}, {"date": "2022-01-28", "close": 6.0, "volume": 6115.0}, {"date": "2022-01-31", "close": 5.9, "volume": 15447.0}, {"date": "2022-02-01", "close": 5.82, "volume": 13690.0}, {"date": "2022-02-02", "close": 5.85, "volume": 16052.0}, {"date": "2022-02-03", "close": 5.75, "volume": 153790.0}, {"date": "2022-02-04", "close": 5.98, "volume": 8281.0}, {"date": "2022-02-07", "close": 5.81, "volume": 19860.0}, {"date": "2022-02-08", "close": 5.8, "volume": 9203.0}, {"date": "2022-02-09", "close": 5.82, "volume": 9151.0}, {"date": "2022-02-10", "close": 5.83, "volume": 5990.0}, {"date": "2022-02-11", "close": 5.765, "volume": 13051.0}, {"date": "2022-02-14", "close": 5.78, "volume": 6248.0}, {"date": "2022-02-15", "close": 5.8, "volume": 11569.0}, {"date": "2022-02-16", "close": 5.771, "volume": 6474.0}, {"date": "2022-02-17", "close": 5.99, "volume": 2192.0}, {"date": "2022-02-18", "close": 5.95, "volume": 2303.0}, {"date": "2022-02-22", "close": 5.83, "volume": 7562.0}, {"date": "2022-02-23", "close": 5.8, "volume": 16643.0}, {"date": "2022-02-24", "close": 5.66, "volume": 8492.0}, {"date": "2022-02-25", "close": 5.79, "volume": 3719.0}, {"date": "2022-02-28", "close": 5.9, "volume": 2561.0}, {"date": "2022-03-01", "close": 5.97, "volume": 6426.0}, {"date": "2022-03-02", "close": 5.88, "volume": 14359.0}, {"date": "2022-03-03", "close": 5.88, "volume": 5133.0}, {"date": "2022-03-04", "close": 5.97, "volume": 14625.0}, {"date": "2022-03-07", "close": 6.06, "volume": 30785.0}, {"date": "2022-03-08", "close": 5.98, "volume": 55619.0}, {"date": "2022-03-09", "close": 5.93, "volume": 14928.0}, {"date": "2022-03-10", "close": 5.99, "volume": 50607.0}, {"date": "2022-03-11", "close": 6.11, "volume": 27128.0}, {"date": "2022-03-14", "close": 5.72, "volume": 19492.0}, {"date": "2022-03-15", "close": 5.85, "volume": 6597.0}, {"date": "2022-03-16", "close": 5.89, "volume": 5420.0}, {"date": "2022-03-17", "close": 5.94, "volume": 5977.0}, {"date": "2022-03-18", "close": 5.99, "volume": 91972.0}, {"date": "2022-03-21", "close": 5.99, "volume": 29210.0}, {"date": "2022-03-22", "close": 5.99, "volume": 7217.0}, {"date": "2022-03-23", "close": 5.92, "volume": 5434.0}, {"date": "2022-03-24", "close": 5.875, "volume": 709.0}, {"date": "2022-03-25", "close": 6.6, "volume": 67581.0}, {"date": "2022-03-28", "close": 6.8, "volume": 21219.0}, {"date": "2022-03-29", "close": 6.99, "volume": 58812.0}, {"date": "2022-03-30", "close": 6.64, "volume": 26217.0}, {"date": "2022-03-31", "close": 6.66, "volume": 19088.0}, {"date": "2022-04-01", "close": 6.36, "volume": 49200.0}, {"date": "2022-04-04", "close": 6.85, "volume": 29454.0}, {"date": "2022-04-05", "close": 7.12, "volume": 277555.0}, {"date": "2022-04-06", "close": 6.97, "volume": 17046.0}, {"date": "2022-04-07", "close": 6.955, "volume": 12106.0}, {"date": "2022-04-08", "close": 6.99, "volume": 27582.0}, {"date": "2022-04-11", "close": 6.8, "volume": 17739.0}, {"date": "2022-04-12", "close": 6.6, "volume": 30887.0}, {"date": "2022-04-13", "close": 6.7, "volume": 28599.0}, {"date": "2022-04-14", "close": 6.5, "volume": 14816.0}, {"date": "2022-04-18", "close": 6.59, "volume": 8044.0}, {"date": "2022-04-19", "close": 6.63, "volume": 3375.0}, {"date": "2022-04-20", "close": 5.69, "volume": 113604.0}, {"date": "2022-04-21", "close": 5.56, "volume": 23034.0}, {"date": "2022-04-22", "close": 5.39, "volume": 39149.0}, {"date": "2022-04-25", "close": 5.25, "volume": 30362.0}, {"date": "2022-04-26", "close": 5.39, "volume": 45235.0}, {"date": "2022-04-27", "close": 5.325, "volume": 15520.0}, {"date": "2022-04-28", "close": 5.35, "volume": 10187.0}, {"date": "2022-04-29", "close": 5.94, "volume": 53423.0}, {"date": "2022-05-02", "close": 6.03, "volume": 39930.0}, {"date": "2022-05-03", "close": 5.92, "volume": 24837.0}, {"date": "2022-05-04", "close": 6.01, "volume": 27649.0}, {"date": "2022-05-05", "close": 6.05, "volume": 2634.0}, {"date": "2022-05-06", "close": 5.53, "volume": 26459.0}, {"date": "2022-05-09", "close": 5.7107, "volume": 9357.0}, {"date": "2022-05-10", "close": 5.55, "volume": 16187.0}, {"date": "2022-05-11", "close": 5.15, "volume": 33833.0}, {"date": "2022-05-12", "close": 5.36, "volume": 24508.0}, {"date": "2022-05-13", "close": 5.7099, "volume": 25781.0}, {"date": "2022-05-16", "close": 5.46, "volume": 6649.0}, {"date": "2022-05-17", "close": 5.62, "volume": 7071.0}, {"date": "2022-05-18", "close": 5.42, "volume": 9624.0}, {"date": "2022-05-19", "close": 4.98, "volume": 53607.0}, {"date": "2022-05-20", "close": 4.66, "volume": 22762.0}, {"date": "2022-05-23", "close": 4.45, "volume": 60362.0}, {"date": "2022-05-24", "close": 4.45, "volume": 14278.0}, {"date": "2022-05-25", "close": 4.49, "volume": 45085.0}, {"date": "2022-05-26", "close": 4.32, "volume": 62783.0}, {"date": "2022-05-27", "close": 3.96, "volume": 208658.0}, {"date": "2022-05-31", "close": 3.81, "volume": 165128.0}, {"date": "2022-06-01", "close": 3.85, "volume": 112308.0}, {"date": "2022-06-02", "close": 3.87, "volume": 71057.0}, {"date": "2022-06-03", "close": 3.96, "volume": 110716.0}, {"date": "2022-06-06", "close": 3.57, "volume": 158626.0}, {"date": "2022-06-07", "close": 3.22, "volume": 328729.0}, {"date": "2022-06-08", "close": 2.53, "volume": 1410149.0}, {"date": "2022-06-09", "close": 2.97, "volume": 355131.0}, {"date": "2022-06-10", "close": 2.95, "volume": 183165.0}, {"date": "2022-06-13", "close": 2.81, "volume": 152318.0}, {"date": "2022-06-14", "close": 2.76, "volume": 86440.0}, {"date": "2022-06-15", "close": 2.85, "volume": 104307.0}, {"date": "2022-06-16", "close": 2.82, "volume": 50703.0}, {"date": "2022-06-17", "close": 2.99, "volume": 48331.0}, {"date": "2022-06-21", "close": 2.88, "volume": 18378.0}, {"date": "2022-06-22", "close": 2.92, "volume": 7364.0}, {"date": "2022-06-23", "close": 2.85, "volume": 24287.0}, {"date": "2022-06-24", "close": 3.09, "volume": 62995.0}, {"date": "2022-06-27", "close": 3.15, "volume": 44687.0}, {"date": "2022-06-28", "close": 3.19, "volume": 53606.0}, {"date": "2022-06-29", "close": 3.12, "volume": 71863.0}, {"date": "2022-06-30", "close": 3.41, "volume": 93981.0}, {"date": "2022-07-01", "close": 3.62, "volume": 128208.0}, {"date": "2022-07-05", "close": 3.46, "volume": 97211.0}, {"date": "2022-07-06", "close": 3.53, "volume": 85621.0}, {"date": "2022-07-07", "close": 3.54, "volume": 35115.0}, {"date": "2022-07-08", "close": 3.59, "volume": 42696.0}, {"date": "2022-07-11", "close": 3.5, "volume": 23690.0}, {"date": "2022-07-12", "close": 3.31, "volume": 40796.0}, {"date": "2022-07-13", "close": 3.1, "volume": 78381.0}, {"date": "2022-07-14", "close": 2.87, "volume": 69497.0}, {"date": "2022-07-15", "close": 2.86, "volume": 37849.0}, {"date": "2022-07-18", "close": 2.815, "volume": 48083.0}, {"date": "2022-07-19", "close": 3.1, "volume": 93978.0}, {"date": "2022-07-20", "close": 3.095, "volume": 15278.0}, {"date": "2022-07-21", "close": 2.98, "volume": 19338.0}, {"date": "2022-07-22", "close": 2.89, "volume": 59265.0}, {"date": "2022-07-25", "close": 3.05, "volume": 42262.0}, {"date": "2022-07-26", "close": 3.07, "volume": 40270.0}, {"date": "2022-07-27", "close": 3.09, "volume": 24648.0}, {"date": "2022-07-28", "close": 3.08, "volume": 69214.0}, {"date": "2022-07-29", "close": 3.05, "volume": 58870.0}, {"date": "2022-08-01", "close": 2.75, "volume": 132880.0}, {"date": "2022-08-02", "close": 2.91, "volume": 118905.0}, {"date": "2022-08-03", "close": 2.92, "volume": 55842.0}, {"date": "2022-08-04", "close": 2.88, "volume": 99985.0}, {"date": "2022-08-05", "close": 2.99, "volume": 74372.0}, {"date": "2022-08-08", "close": 2.975, "volume": 16921.0}, {"date": "2022-08-09", "close": 2.9, "volume": 21209.0}, {"date": "2022-08-10", "close": 2.92, "volume": 14519.0}, {"date": "2022-08-11", "close": 2.96, "volume": 26796.0}, {"date": "2022-08-12", "close": 3.05, "volume": 33834.0}, {"date": "2022-08-15", "close": 3.01, "volume": 76778.0}, {"date": "2022-08-16", "close": 3.19, "volume": 37389.0}, {"date": "2022-08-17", "close": 3.19, "volume": 27550.0}, {"date": "2022-08-18", "close": 3.31, "volume": 31596.0}, {"date": "2022-08-19", "close": 3.3, "volume": 21686.0}, {"date": "2022-08-22", "close": 3.3, "volume": 50268.0}, {"date": "2022-08-23", "close": 3.54, "volume": 52080.0}, {"date": "2022-08-24", "close": 3.45, "volume": 39035.0}, {"date": "2022-08-25", "close": 3.42, "volume": 22625.0}, {"date": "2022-08-26", "close": 3.15, "volume": 30528.0}, {"date": "2022-08-29", "close": 3.22, "volume": 29230.0}, {"date": "2022-08-30", "close": 3.17, "volume": 29806.0}, {"date": "2022-08-31", "close": 3.15, "volume": 38841.0}, {"date": "2022-09-01", "close": 3.14, "volume": 29564.0}, {"date": "2022-09-02", "close": 3.19, "volume": 37561.0}, {"date": "2022-09-06", "close": 3.06, "volume": 51908.0}, {"date": "2022-09-07", "close": 2.97, "volume": 32235.0}, {"date": "2022-09-08", "close": 2.89, "volume": 54248.0}, {"date": "2022-09-09", "close": 2.98, "volume": 37083.0}, {"date": "2022-09-12", "close": 2.94, "volume": 72731.0}, {"date": "2022-09-13", "close": 2.84, "volume": 42445.0}, {"date": "2022-09-14", "close": 2.56, "volume": 158987.0}, {"date": "2022-09-15", "close": 2.5, "volume": 57742.0}, {"date": "2022-09-16", "close": 2.53, "volume": 152507.0}, {"date": "2022-09-19", "close": 2.53, "volume": 79237.0}, {"date": "2022-09-20", "close": 2.46, "volume": 35544.0}, {"date": "2022-09-21", "close": 2.37, "volume": 61989.0}, {"date": "2022-09-22", "close": 2.48, "volume": 17566.0}, {"date": "2022-09-23", "close": 2.54, "volume": 58912.0}, {"date": "2022-09-26", "close": 2.43, "volume": 11552.0}, {"date": "2022-09-27", "close": 2.79, "volume": 58111.0}, {"date": "2022-09-28", "close": 2.99, "volume": 475260.0}, {"date": "2022-09-29", "close": 3.09, "volume": 58099.0}, {"date": "2022-09-30", "close": 3.1, "volume": 64164.0}, {"date": "2022-10-03", "close": 3.18, "volume": 57546.0}, {"date": "2022-10-04", "close": 3.2, "volume": 22253.0}, {"date": "2022-10-05", "close": 3.25, "volume": 55371.0}, {"date": "2022-10-06", "close": 3.28, "volume": 14573.0}, {"date": "2022-10-07", "close": 3.22, "volume": 27932.0}, {"date": "2022-10-10", "close": 3.09, "volume": 21303.0}, {"date": "2022-10-11", "close": 2.91, "volume": 30468.0}, {"date": "2022-10-12", "close": 3.09, "volume": 11564.0}, {"date": "2022-10-13", "close": 3.1, "volume": 16151.0}, {"date": "2022-10-14", "close": 3.0, "volume": 23425.0}, {"date": "2022-10-17", "close": 3.02, "volume": 21424.0}, {"date": "2022-10-18", "close": 3.04, "volume": 20207.0}, {"date": "2022-10-19", "close": 3.02, "volume": 15150.0}, {"date": "2022-10-20", "close": 2.89, "volume": 19213.0}, {"date": "2022-10-21", "close": 2.98, "volume": 32412.0}, {"date": "2022-10-24", "close": 3.04, "volume": 27357.0}, {"date": "2022-10-25", "close": 2.97, "volume": 46254.0}, {"date": "2022-10-26", "close": 3.03, "volume": 47530.0}, {"date": "2022-10-27", "close": 3.01, "volume": 26916.0}, {"date": "2022-10-28", "close": 3.07, "volume": 66090.0}, {"date": "2022-10-31", "close": 3.05, "volume": 17703.0}, {"date": "2022-11-01", "close": 3.06, "volume": 4376.0}, {"date": "2022-11-02", "close": 2.91, "volume": 20977.0}, {"date": "2022-11-03", "close": 2.79, "volume": 37841.0}, {"date": "2022-11-04", "close": 2.9, "volume": 31299.0}, {"date": "2022-11-07", "close": 2.83, "volume": 29748.0}, {"date": "2022-11-08", "close": 3.03, "volume": 49382.0}, {"date": "2022-11-09", "close": 3.012, "volume": 22320.0}, {"date": "2022-11-10", "close": 2.98, "volume": 10816.0}, {"date": "2022-11-11", "close": 2.98, "volume": 11154.0}, {"date": "2022-11-14", "close": 2.8, "volume": 84489.0}, {"date": "2022-11-15", "close": 2.96, "volume": 9879.0}, {"date": "2022-11-16", "close": 2.96, "volume": 11134.0}, {"date": "2022-11-17", "close": 2.825, "volume": 19191.0}, {"date": "2022-11-18", "close": 2.92, "volume": 38750.0}, {"date": "2022-11-21", "close": 3.02, "volume": 52626.0}, {"date": "2022-11-22", "close": 2.88, "volume": 21917.0}, {"date": "2022-11-23", "close": 2.87, "volume": 8502.0}, {"date": "2022-11-25", "close": 2.96, "volume": 10135.0}, {"date": "2022-11-28", "close": 2.99, "volume": 42594.0}, {"date": "2022-11-29", "close": 3.03, "volume": 75966.0}, {"date": "2022-11-30", "close": 3.15, "volume": 44213.0}, {"date": "2022-12-01", "close": 3.09, "volume": 19147.0}, {"date": "2022-12-02", "close": 3.145, "volume": 34972.0}, {"date": "2022-12-05", "close": 3.1, "volume": 5471.0}, {"date": "2022-12-06", "close": 3.15, "volume": 38597.0}, {"date": "2022-12-07", "close": 3.245, "volume": 98586.0}, {"date": "2022-12-08", "close": 3.43, "volume": 72371.0}, {"date": "2022-12-09", "close": 3.6, "volume": 54555.0}, {"date": "2022-12-12", "close": 3.66, "volume": 18551.0}, {"date": "2022-12-13", "close": 3.34, "volume": 31389.0}, {"date": "2022-12-14", "close": 3.32, "volume": 21686.0}, {"date": "2022-12-15", "close": 3.29, "volume": 34061.0}, {"date": "2022-12-16", "close": 3.2, "volume": 42713.0}, {"date": "2022-12-19", "close": 3.1999, "volume": 12066.0}, {"date": "2022-12-20", "close": 3.33, "volume": 34750.0}, {"date": "2022-12-21", "close": 3.38, "volume": 38197.0}, {"date": "2022-12-22", "close": 3.26, "volume": 63207.0}, {"date": "2022-12-23", "close": 3.31, "volume": 11395.0}, {"date": "2022-12-27", "close": 3.45, "volume": 42374.0}, {"date": "2022-12-28", "close": 3.45, "volume": 20622.0}, {"date": "2022-12-29", "close": 3.76, "volume": 34356.0}, {"date": "2022-12-30", "close": 3.88, "volume": 28050.0}, {"date": "2023-01-03", "close": 3.63, "volume": 9886.0}, {"date": "2023-01-04", "close": 3.63, "volume": 16480.0}, {"date": "2023-01-05", "close": 3.5, "volume": 35089.0}, {"date": "2023-01-06", "close": 3.53, "volume": 32650.0}, {"date": "2023-01-09", "close": 3.54, "volume": 17115.0}, {"date": "2023-01-10", "close": 3.57, "volume": 20742.0}, {"date": "2023-01-11", "close": 3.5, "volume": 14146.0}, {"date": "2023-01-12", "close": 3.24, "volume": 116700.0}, {"date": "2023-01-13", "close": 3.3, "volume": 7195.0}, {"date": "2023-01-17", "close": 3.21, "volume": 18335.0}, {"date": "2023-01-18", "close": 3.21, "volume": 24608.0}, {"date": "2023-01-19", "close": 3.22, "volume": 13641.0}, {"date": "2023-01-20", "close": 3.17, "volume": 5773.0}, {"date": "2023-01-23", "close": 3.01, "volume": 30079.0}, {"date": "2023-01-24", "close": 2.99, "volume": 32778.0}, {"date": "2023-01-25", "close": 3.08, "volume": 20260.0}, {"date": "2023-01-26", "close": 3.125, "volume": 24245.0}, {"date": "2023-01-27", "close": 3.1, "volume": 15855.0}, {"date": "2023-01-30", "close": 3.03, "volume": 64936.0}, {"date": "2023-01-31", "close": 3.09, "volume": 43666.0}, {"date": "2023-02-01", "close": 3.12, "volume": 46182.0}, {"date": "2023-02-02", "close": 3.12, "volume": 19528.0}, {"date": "2023-02-03", "close": 3.02, "volume": 34472.0}, {"date": "2023-02-06", "close": 2.96, "volume": 17345.0}, {"date": "2023-02-07", "close": 2.865, "volume": 59703.0}, {"date": "2023-02-08", "close": 2.885, "volume": 21635.0}, {"date": "2023-02-09", "close": 3.02, "volume": 27789.0}, {"date": "2023-02-10", "close": 3.07, "volume": 28092.0}, {"date": "2023-02-13", "close": 2.91, "volume": 51560.0}, {"date": "2023-02-14", "close": 2.92, "volume": 25754.0}, {"date": "2023-02-15", "close": 2.99, "volume": 64287.0}, {"date": "2023-02-16", "close": 3.04, "volume": 22111.0}, {"date": "2023-02-17", "close": 3.06, "volume": 2421.0}, {"date": "2023-02-21", "close": 2.97, "volume": 44855.0}, {"date": "2023-02-22", "close": 3.11, "volume": 19303.0}, {"date": "2023-02-23", "close": 3.12, "volume": 36601.0}, {"date": "2023-02-24", "close": 3.39, "volume": 66775.0}, {"date": "2023-02-27", "close": 3.36, "volume": 7871.0}, {"date": "2023-02-28", "close": 3.17, "volume": 36995.0}, {"date": "2023-03-01", "close": 3.17, "volume": 10033.0}, {"date": "2023-03-02", "close": 3.22, "volume": 6896.0}, {"date": "2023-03-03", "close": 3.15, "volume": 10813.0}, {"date": "2023-03-06", "close": 3.14, "volume": 40655.0}, {"date": "2023-03-07", "close": 3.17, "volume": 11142.0}, {"date": "2023-03-08", "close": 3.15, "volume": 14687.0}, {"date": "2023-03-09", "close": 3.19, "volume": 8565.0}, {"date": "2023-03-10", "close": 3.58, "volume": 95495.0}, {"date": "2023-03-13", "close": 3.74, "volume": 47572.0}, {"date": "2023-03-14", "close": 3.46, "volume": 60986.0}, {"date": "2023-03-15", "close": 3.28, "volume": 28602.0}, {"date": "2023-03-16", "close": 3.36, "volume": 42853.0}, {"date": "2023-03-17", "close": 3.31, "volume": 23986.0}, {"date": "2023-03-20", "close": 3.27, "volume": 131647.0}, {"date": "2023-03-21", "close": 3.25, "volume": 15885.0}, {"date": "2023-03-22", "close": 3.25, "volume": 42151.0}, {"date": "2023-03-23", "close": 3.18, "volume": 5987.0}, {"date": "2023-03-24", "close": 3.23, "volume": 6130.0}, {"date": "2023-03-27", "close": 3.21, "volume": 7591.0}, {"date": "2023-03-28", "close": 3.175, "volume": 11840.0}, {"date": "2023-03-29", "close": 3.21, "volume": 19101.0}, {"date": "2023-03-30", "close": 3.16, "volume": 47354.0}, {"date": "2023-03-31", "close": 3.25, "volume": 32175.0}, {"date": "2023-04-03", "close": 3.2001, "volume": 60813.0}, {"date": "2023-04-04", "close": 3.21, "volume": 21322.0}, {"date": "2023-04-05", "close": 2.98, "volume": 70282.0}, {"date": "2023-04-06", "close": 3.13, "volume": 71750.0}, {"date": "2023-04-10", "close": 3.2, "volume": 29980.0}, {"date": "2023-04-11", "close": 3.05, "volume": 41012.0}, {"date": "2023-04-12", "close": 3.03, "volume": 11440.0}, {"date": "2023-04-13", "close": 3.0, "volume": 30152.0}, {"date": "2023-04-14", "close": 3.02, "volume": 34951.0}, {"date": "2023-04-17", "close": 2.99, "volume": 15569.0}, {"date": "2023-04-18", "close": 2.95, "volume": 28463.0}, {"date": "2023-04-19", "close": 3.0, "volume": 53821.0}, {"date": "2023-04-20", "close": 2.99, "volume": 21680.0}, {"date": "2023-04-21", "close": 3.0, "volume": 19404.0}, {"date": "2023-04-24", "close": 2.93, "volume": 22071.0}, {"date": "2023-04-25", "close": 2.87, "volume": 27859.0}, {"date": "2023-04-26", "close": 2.9, "volume": 28562.0}, {"date": "2023-04-27", "close": 3.13, "volume": 68102.0}, {"date": "2023-04-28", "close": 3.09, "volume": 38529.0}, {"date": "2023-05-01", "close": 3.07, "volume": 48173.0}, {"date": "2023-05-02", "close": 3.0, "volume": 23078.0}, {"date": "2023-05-03", "close": 3.04, "volume": 43107.0}, {"date": "2023-05-04", "close": 3.03, "volume": 19304.0}, {"date": "2023-05-05", "close": 2.933, "volume": 61878.0}, {"date": "2023-05-08", "close": 3.15, "volume": 68070.0}, {"date": "2023-05-09", "close": 3.15, "volume": 46952.0}, {"date": "2023-05-10", "close": 3.145, "volume": 12610.0}, {"date": "2023-05-11", "close": 2.99, "volume": 25164.0}, {"date": "2023-05-12", "close": 2.9799, "volume": 28564.0}, {"date": "2023-05-15", "close": 3.01, "volume": 47431.0}, {"date": "2023-05-16", "close": 2.85, "volume": 60660.0}, {"date": "2023-05-17", "close": 3.04, "volume": 43002.0}, {"date": "2023-05-18", "close": 3.11, "volume": 2764.0}, {"date": "2023-05-19", "close": 3.03, "volume": 40878.0}, {"date": "2023-05-22", "close": 3.1, "volume": 31672.0}, {"date": "2023-05-23", "close": 2.99, "volume": 18183.0}, {"date": "2023-05-24", "close": 2.97, "volume": 11016.0}, {"date": "2023-05-25", "close": 2.97, "volume": 4609.0}, {"date": "2023-05-26", "close": 3.1, "volume": 23871.0}, {"date": "2023-05-30", "close": 3.4, "volume": 61632.0}, {"date": "2023-05-31", "close": 3.5, "volume": 96370.0}, {"date": "2023-06-01", "close": 3.45, "volume": 19731.0}, {"date": "2023-06-02", "close": 3.62, "volume": 67524.0}, {"date": "2023-06-05", "close": 3.65, "volume": 38799.0}, {"date": "2023-06-06", "close": 3.4, "volume": 161731.0}, {"date": "2023-06-07", "close": 3.6, "volume": 45584.0}, {"date": "2023-06-08", "close": 3.64, "volume": 35156.0}, {"date": "2023-06-09", "close": 3.53, "volume": 8669.0}, {"date": "2023-06-12", "close": 3.59, "volume": 9402.0}, {"date": "2023-06-13", "close": 3.29, "volume": 22968.0}, {"date": "2023-06-14", "close": 3.51, "volume": 33001.0}, {"date": "2023-06-15", "close": 3.61, "volume": 56692.0}, {"date": "2023-06-16", "close": 3.85, "volume": 103244.0}, {"date": "2023-06-20", "close": 3.75, "volume": 25186.0}, {"date": "2023-06-21", "close": 3.69, "volume": 48533.0}, {"date": "2023-06-22", "close": 3.57, "volume": 13533.0}, {"date": "2023-06-23", "close": 3.66, "volume": 40820.0}, {"date": "2023-06-26", "close": 3.6, "volume": 15602.0}, {"date": "2023-06-27", "close": 3.7, "volume": 45189.0}, {"date": "2023-06-28", "close": 3.66, "volume": 55020.0}, {"date": "2023-06-29", "close": 3.66, "volume": 55178.0}, {"date": "2023-06-30", "close": 3.6, "volume": 44626.0}, {"date": "2023-07-03", "close": 3.53, "volume": 11959.0}, {"date": "2023-07-05", "close": 3.57, "volume": 38400.0}, {"date": "2023-07-06", "close": 3.965, "volume": 176858.0}, {"date": "2023-07-07", "close": 3.97, "volume": 303049.0}, {"date": "2023-07-10", "close": 3.96, "volume": 67976.0}, {"date": "2023-07-11", "close": 3.85, "volume": 126105.0}, {"date": "2023-07-12", "close": 3.81, "volume": 143122.0}, {"date": "2023-07-13", "close": 3.66, "volume": 34549.0}, {"date": "2023-07-14", "close": 3.56, "volume": 247279.0}, {"date": "2023-07-17", "close": 3.61, "volume": 68848.0}, {"date": "2023-07-18", "close": 3.57, "volume": 50744.0}, {"date": "2023-07-19", "close": 3.64, "volume": 53477.0}, {"date": "2023-07-20", "close": 3.67, "volume": 20906.0}, {"date": "2023-07-21", "close": 3.78, "volume": 185364.0}, {"date": "2023-07-24", "close": 3.65, "volume": 47955.0}, {"date": "2023-07-25", "close": 3.75, "volume": 47501.0}, {"date": "2023-07-26", "close": 3.72, "volume": 55300.0}, {"date": "2023-07-27", "close": 3.65, "volume": 92514.0}, {"date": "2023-07-28", "close": 3.64, "volume": 41427.0}, {"date": "2023-07-31", "close": 3.7, "volume": 36890.0}, {"date": "2023-08-01", "close": 3.74, "volume": 16179.0}, {"date": "2023-08-02", "close": 3.79, "volume": 18542.0}, {"date": "2023-08-03", "close": 3.81, "volume": 17183.0}, {"date": "2023-08-04", "close": 3.76, "volume": 30639.0}, {"date": "2023-08-07", "close": 3.68, "volume": 20183.0}, {"date": "2023-08-08", "close": 3.63, "volume": 6443.0}, {"date": "2023-08-09", "close": 3.72, "volume": 22995.0}, {"date": "2023-08-10", "close": 3.78, "volume": 23368.0}, {"date": "2023-08-11", "close": 3.75, "volume": 41279.0}, {"date": "2023-08-14", "close": 3.92, "volume": 58176.0}, {"date": "2023-08-15", "close": 3.86, "volume": 145948.0}, {"date": "2023-08-16", "close": 3.84, "volume": 83192.0}, {"date": "2023-08-17", "close": 3.85, "volume": 95665.0}, {"date": "2023-08-18", "close": 3.85, "volume": 50506.0}, {"date": "2023-08-21", "close": 3.83, "volume": 86425.0}, {"date": "2023-08-22", "close": 3.76, "volume": 15331.0}, {"date": "2023-08-23", "close": 3.93, "volume": 59488.0}, {"date": "2023-08-24", "close": 4.0, "volume": 43848.0}, {"date": "2023-08-25", "close": 4.13, "volume": 63232.0}, {"date": "2023-08-28", "close": 4.35, "volume": 192258.0}, {"date": "2023-08-29", "close": 4.29, "volume": 69902.0}, {"date": "2023-08-30", "close": 4.11, "volume": 31476.0}, {"date": "2023-08-31", "close": 4.02, "volume": 88944.0}, {"date": "2023-09-01", "close": 3.96, "volume": 36978.0}, {"date": "2023-09-05", "close": 3.96, "volume": 22179.0}, {"date": "2023-09-06", "close": 3.94, "volume": 16795.0}, {"date": "2023-09-07", "close": 3.77, "volume": 39889.0}, {"date": "2023-09-08", "close": 3.72, "volume": 34331.0}, {"date": "2023-09-11", "close": 3.75, "volume": 30512.0}, {"date": "2023-09-12", "close": 3.77, "volume": 12493.0}, {"date": "2023-09-13", "close": 3.92, "volume": 76621.0}, {"date": "2023-09-14", "close": 3.93, "volume": 46426.0}, {"date": "2023-09-15", "close": 3.68, "volume": 211620.0}, {"date": "2023-09-18", "close": 3.8, "volume": 44584.0}, {"date": "2023-09-19", "close": 3.69, "volume": 137089.0}, {"date": "2023-09-20", "close": 3.625, "volume": 334118.0}, {"date": "2023-09-21", "close": 3.545, "volume": 207967.0}, {"date": "2023-09-22", "close": 3.63, "volume": 54884.0}, {"date": "2023-09-25", "close": 3.67, "volume": 38073.0}, {"date": "2023-09-26", "close": 3.66, "volume": 367616.0}, {"date": "2023-09-27", "close": 3.72, "volume": 35930.0}, {"date": "2023-09-28", "close": 3.62, "volume": 35413.0}, {"date": "2023-09-29", "close": 3.74, "volume": 38963.0}, {"date": "2023-10-02", "close": 3.73, "volume": 16245.0}, {"date": "2023-10-03", "close": 3.62, "volume": 71283.0}, {"date": "2023-10-04", "close": 3.58, "volume": 59183.0}, {"date": "2023-10-05", "close": 3.71, "volume": 37081.0}, {"date": "2023-10-06", "close": 3.68, "volume": 11112.0}, {"date": "2023-10-09", "close": 3.74, "volume": 10354.0}, {"date": "2023-10-10", "close": 4.45, "volume": 587817.0}, {"date": "2023-10-11", "close": 4.09, "volume": 110597.0}, {"date": "2023-10-12", "close": 3.86, "volume": 172893.0}, {"date": "2023-10-13", "close": 3.87, "volume": 89834.0}, {"date": "2023-10-16", "close": 3.87, "volume": 178751.0}, {"date": "2023-10-17", "close": 3.86, "volume": 38610.0}, {"date": "2023-10-18", "close": 3.79, "volume": 53828.0}, {"date": "2023-10-19", "close": 3.84, "volume": 18723.0}, {"date": "2023-10-20", "close": 3.89, "volume": 29344.0}, {"date": "2023-10-23", "close": 3.7, "volume": 59109.0}, {"date": "2023-10-24", "close": 3.65, "volume": 58399.0}, {"date": "2023-10-25", "close": 3.65, "volume": 54528.0}, {"date": "2023-10-26", "close": 3.62, "volume": 61541.0}, {"date": "2023-10-27", "close": 3.53, "volume": 165725.0}, {"date": "2023-10-30", "close": 3.68, "volume": 53094.0}, {"date": "2023-10-31", "close": 3.79, "volume": 46202.0}, {"date": "2023-11-01", "close": 3.69, "volume": 18723.0}, {"date": "2023-11-02", "close": 3.63, "volume": 11675.0}, {"date": "2023-11-03", "close": 3.6, "volume": 23960.0}, {"date": "2023-11-06", "close": 3.62, "volume": 10704.0}, {"date": "2023-11-07", "close": 3.61, "volume": 29288.0}, {"date": "2023-11-08", "close": 3.69, "volume": 20141.0}, {"date": "2023-11-09", "close": 3.59, "volume": 15093.0}, {"date": "2023-11-10", "close": 3.59, "volume": 16855.0}, {"date": "2023-11-13", "close": 3.6, "volume": 32603.0}, {"date": "2023-11-14", "close": 3.56, "volume": 17544.0}, {"date": "2023-11-15", "close": 3.64, "volume": 60915.0}, {"date": "2023-11-16", "close": 3.73, "volume": 53398.0}, {"date": "2023-11-17", "close": 3.69, "volume": 12184.0}, {"date": "2023-11-20", "close": 3.69, "volume": 36888.0}, {"date": "2023-11-21", "close": 3.48, "volume": 140840.0}, {"date": "2023-11-22", "close": 3.32, "volume": 56670.0}, {"date": "2023-11-24", "close": 3.54, "volume": 46737.0}, {"date": "2023-11-27", "close": 3.49, "volume": 50434.0}, {"date": "2023-11-28", "close": 3.58, "volume": 50089.0}, {"date": "2023-11-29", "close": 3.555, "volume": 18770.0}, {"date": "2023-11-30", "close": 3.69, "volume": 70631.0}, {"date": "2023-12-01", "close": 3.5, "volume": 81114.0}, {"date": "2023-12-04", "close": 3.56, "volume": 59566.0}, {"date": "2023-12-05", "close": 3.36, "volume": 119726.0}, {"date": "2023-12-06", "close": 3.41, "volume": 45529.0}, {"date": "2023-12-07", "close": 3.35, "volume": 79389.0}, {"date": "2023-12-08", "close": 3.33, "volume": 490401.0}, {"date": "2023-12-11", "close": 3.36, "volume": 87641.0}, {"date": "2023-12-12", "close": 3.28, "volume": 172065.0}, {"date": "2023-12-13", "close": 3.32, "volume": 84643.0}, {"date": "2023-12-14", "close": 3.22, "volume": 103435.0}, {"date": "2023-12-15", "close": 3.13, "volume": 155443.0}, {"date": "2023-12-18", "close": 2.98, "volume": 215461.0}, {"date": "2023-12-19", "close": 2.86, "volume": 104341.0}, {"date": "2023-12-20", "close": 3.13, "volume": 86976.0}, {"date": "2023-12-21", "close": 3.54, "volume": 116360.0}, {"date": "2023-12-22", "close": 3.58, "volume": 91637.0}, {"date": "2023-12-26", "close": 4.19, "volume": 1087963.0}, {"date": "2023-12-27", "close": 4.47, "volume": 482540.0}, {"date": "2023-12-28", "close": 4.49, "volume": 401528.0}, {"date": "2023-12-29", "close": 4.65, "volume": 87442.0}, {"date": "2024-01-02", "close": 4.62, "volume": 129121.0}, {"date": "2024-01-03", "close": 4.65, "volume": 88307.0}, {"date": "2024-01-04", "close": 4.53, "volume": 128266.0}, {"date": "2024-01-05", "close": 4.47, "volume": 134222.0}, {"date": "2024-01-08", "close": 4.61, "volume": 147198.0}, {"date": "2024-01-09", "close": 4.5, "volume": 123872.0}, {"date": "2024-01-10", "close": 4.64, "volume": 92838.0}, {"date": "2024-01-11", "close": 4.65, "volume": 31138.0}, {"date": "2024-01-12", "close": 4.67, "volume": 42882.0}, {"date": "2024-01-16", "close": 4.69, "volume": 175045.0}, {"date": "2024-01-17", "close": 4.71, "volume": 33326.0}, {"date": "2024-01-18", "close": 4.65, "volume": 72097.0}, {"date": "2024-01-19", "close": 4.66, "volume": 119590.0}, {"date": "2024-01-22", "close": 4.7, "volume": 88007.0}, {"date": "2024-01-23", "close": 4.67, "volume": 67552.0}, {"date": "2024-01-24", "close": 4.64, "volume": 34718.0}, {"date": "2024-01-25", "close": 4.62, "volume": 80049.0}, {"date": "2024-01-26", "close": 4.6, "volume": 30359.0}, {"date": "2024-01-29", "close": 4.65, "volume": 36485.0}, {"date": "2024-01-30", "close": 4.76, "volume": 39577.0}, {"date": "2024-01-31", "close": 4.68, "volume": 256813.0}, {"date": "2024-02-01", "close": 4.68, "volume": 57113.0}, {"date": "2024-02-02", "close": 4.47, "volume": 86125.0}, {"date": "2024-02-05", "close": 4.21, "volume": 121647.0}, {"date": "2024-02-06", "close": 4.26, "volume": 119032.0}, {"date": "2024-02-07", "close": 4.27, "volume": 104398.0}, {"date": "2024-02-08", "close": 4.43, "volume": 59704.0}, {"date": "2024-02-09", "close": 4.4, "volume": 32543.0}, {"date": "2024-02-12", "close": 4.33, "volume": 46316.0}, {"date": "2024-02-13", "close": 4.275, "volume": 14122.0}, {"date": "2024-02-14", "close": 4.17, "volume": 95054.0}, {"date": "2024-02-15", "close": 4.28, "volume": 51385.0}, {"date": "2024-02-16", "close": 4.5, "volume": 80244.0}, {"date": "2024-02-20", "close": 4.69, "volume": 86086.0}, {"date": "2024-02-21", "close": 4.75, "volume": 62009.0}, {"date": "2024-02-22", "close": 4.75, "volume": 64008.0}, {"date": "2024-02-23", "close": 4.7, "volume": 124067.0}, {"date": "2024-02-26", "close": 4.75, "volume": 49148.0}, {"date": "2024-02-27", "close": 4.58, "volume": 32204.0}, {"date": "2024-02-28", "close": 4.57, "volume": 53533.0}, {"date": "2024-02-29", "close": 4.62, "volume": 32776.0}, {"date": "2024-03-01", "close": 4.67, "volume": 65612.0}, {"date": "2024-03-04", "close": 4.75, "volume": 69393.0}, {"date": "2024-03-05", "close": 4.52, "volume": 63686.0}, {"date": "2024-03-06", "close": 4.44, "volume": 66118.0}, {"date": "2024-03-07", "close": 4.41, "volume": 30390.0}, {"date": "2024-03-08", "close": 4.43, "volume": 30814.0}, {"date": "2024-03-11", "close": 4.15, "volume": 175195.0}, {"date": "2024-03-12", "close": 4.28, "volume": 101801.0}, {"date": "2024-03-13", "close": 4.13, "volume": 29039.0}, {"date": "2024-03-14", "close": 4.2, "volume": 58512.0}, {"date": "2024-03-15", "close": 4.23, "volume": 83111.0}, {"date": "2024-03-18", "close": 4.02, "volume": 126134.0}, {"date": "2024-03-19", "close": 4.0, "volume": 147176.0}, {"date": "2024-03-20", "close": 3.84, "volume": 96065.0}, {"date": "2024-03-21", "close": 4.11, "volume": 120948.0}, {"date": "2024-03-22", "close": 4.1, "volume": 25120.0}, {"date": "2024-03-25", "close": 4.07, "volume": 34325.0}, {"date": "2024-03-26", "close": 3.85, "volume": 139805.0}, {"date": "2024-03-27", "close": 4.01, "volume": 62600.0}, {"date": "2024-03-28", "close": 3.81, "volume": 254072.0}, {"date": "2024-04-01", "close": 3.82, "volume": 35800.0}, {"date": "2024-04-02", "close": 3.87, "volume": 37991.0}, {"date": "2024-04-03", "close": 3.94, "volume": 48444.0}, {"date": "2024-04-04", "close": 3.97, "volume": 46624.0}, {"date": "2024-04-05", "close": 3.98, "volume": 18653.0}, {"date": "2024-04-08", "close": 4.01, "volume": 31821.0}, {"date": "2024-04-09", "close": 3.94, "volume": 12540.0}, {"date": "2024-04-10", "close": 3.77, "volume": 67850.0}, {"date": "2024-04-11", "close": 3.78, "volume": 31699.0}, {"date": "2024-04-12", "close": 3.85, "volume": 44994.0}, {"date": "2024-04-15", "close": 3.79, "volume": 38946.0}, {"date": "2024-04-16", "close": 3.75, "volume": 49193.0}, {"date": "2024-04-17", "close": 3.74, "volume": 55664.0}, {"date": "2024-04-18", "close": 3.93, "volume": 37851.0}, {"date": "2024-04-19", "close": 4.02, "volume": 81426.0}, {"date": "2024-04-22", "close": 3.87, "volume": 49215.0}, {"date": "2024-04-23", "close": 3.63, "volume": 138681.0}, {"date": "2024-04-24", "close": 3.58, "volume": 49528.0}, {"date": "2024-04-25", "close": 3.64, "volume": 57968.0}, {"date": "2024-04-26", "close": 3.53, "volume": 48677.0}, {"date": "2024-04-29", "close": 3.52, "volume": 12763.0}, {"date": "2024-04-30", "close": 3.67, "volume": 34072.0}, {"date": "2024-05-01", "close": 3.63, "volume": 25332.0}, {"date": "2024-05-02", "close": 3.52, "volume": 40072.0}, {"date": "2024-05-03", "close": 3.65, "volume": 50277.0}, {"date": "2024-05-06", "close": 3.87, "volume": 52433.0}, {"date": "2024-05-07", "close": 3.89, "volume": 65885.0}, {"date": "2024-05-08", "close": 4.0, "volume": 67168.0}, {"date": "2024-05-09", "close": 3.98, "volume": 34881.0}, {"date": "2024-05-10", "close": 4.09, "volume": 130479.0}, {"date": "2024-05-13", "close": 4.3, "volume": 60931.0}, {"date": "2024-05-14", "close": 4.25, "volume": 109791.0}, {"date": "2024-05-15", "close": 3.79, "volume": 127714.0}, {"date": "2024-05-16", "close": 3.95, "volume": 61020.0}, {"date": "2024-05-17", "close": 4.02, "volume": 24076.0}, {"date": "2024-05-20", "close": 3.98, "volume": 39443.0}, {"date": "2024-05-21", "close": 3.95, "volume": 15794.0}, {"date": "2024-05-22", "close": 4.01, "volume": 27536.0}, {"date": "2024-05-23", "close": 3.935, "volume": 20452.0}, {"date": "2024-05-24", "close": 4.04, "volume": 37926.0}, {"date": "2024-05-28", "close": 4.67, "volume": 423755.0}, {"date": "2024-05-29", "close": 4.67, "volume": 94619.0}, {"date": "2024-05-30", "close": 4.71, "volume": 112160.0}, {"date": "2024-05-31", "close": 4.95, "volume": 121363.0}, {"date": "2024-06-03", "close": 4.97, "volume": 258397.0}, {"date": "2024-06-04", "close": 5.14, "volume": 108597.0}, {"date": "2024-06-05", "close": 5.0, "volume": 170354.0}, {"date": "2024-06-06", "close": 4.98, "volume": 110428.0}, {"date": "2024-06-07", "close": 5.06, "volume": 76113.0}, {"date": "2024-06-10", "close": 5.12, "volume": 351605.0}, {"date": "2024-06-11", "close": 5.14, "volume": 243374.0}, {"date": "2024-06-12", "close": 5.46, "volume": 302273.0}, {"date": "2024-06-13", "close": 5.495, "volume": 124928.0}, {"date": "2024-06-14", "close": 5.3, "volume": 333798.0}, {"date": "2024-06-17", "close": 5.28, "volume": 132412.0}, {"date": "2024-06-18", "close": 5.15, "volume": 88619.0}, {"date": "2024-06-20", "close": 4.95, "volume": 307399.0}, {"date": "2024-06-21", "close": 5.05, "volume": 655383.0}, {"date": "2024-06-24", "close": 5.0, "volume": 151792.0}, {"date": "2024-06-25", "close": 4.9, "volume": 234948.0}, {"date": "2024-06-26", "close": 5.08, "volume": 105870.0}, {"date": "2024-06-27", "close": 5.01, "volume": 103136.0}, {"date": "2024-06-28", "close": 4.88, "volume": 160386.0}, {"date": "2024-07-01", "close": 4.71, "volume": 99367.0}, {"date": "2024-07-02", "close": 4.57, "volume": 155986.0}, {"date": "2024-07-03", "close": 4.41, "volume": 177547.0}, {"date": "2024-07-05", "close": 4.46, "volume": 157295.0}, {"date": "2024-07-08", "close": 4.54, "volume": 102411.0}, {"date": "2024-07-09", "close": 4.55, "volume": 49067.0}, {"date": "2024-07-10", "close": 4.46, "volume": 51344.0}, {"date": "2024-07-11", "close": 4.61, "volume": 50143.0}, {"date": "2024-07-12", "close": 4.72, "volume": 71915.0}, {"date": "2024-07-15", "close": 4.8, "volume": 87295.0}, {"date": "2024-07-16", "close": 5.045, "volume": 173270.0}, {"date": "2024-07-17", "close": 5.36, "volume": 299915.0}, {"date": "2024-07-18", "close": 5.1, "volume": 191442.0}, {"date": "2024-07-19", "close": 5.05, "volume": 110094.0}, {"date": "2024-07-22", "close": 4.93, "volume": 162232.0}, {"date": "2024-07-23", "close": 4.81, "volume": 84185.0}, {"date": "2024-07-24", "close": 4.67, "volume": 167417.0}, {"date": "2024-07-25", "close": 4.45, "volume": 83102.0}, {"date": "2024-07-26", "close": 4.49, "volume": 90525.0}, {"date": "2024-07-29", "close": 4.36, "volume": 125458.0}, {"date": "2024-07-30", "close": 4.095, "volume": 484582.0}, {"date": "2024-07-31", "close": 4.015, "volume": 178516.0}, {"date": "2024-08-01", "close": 3.98, "volume": 70502.0}, {"date": "2024-08-02", "close": 3.95, "volume": 82497.0}, {"date": "2024-08-05", "close": 3.91, "volume": 162857.0}, {"date": "2024-08-06", "close": 3.81, "volume": 86219.0}, {"date": "2024-08-07", "close": 3.72, "volume": 130816.0}, {"date": "2024-08-08", "close": 3.25, "volume": 360566.0}, {"date": "2024-08-09", "close": 3.65, "volume": 122991.0}, {"date": "2024-08-12", "close": 3.58, "volume": 63157.0}, {"date": "2024-08-13", "close": 3.78, "volume": 101119.0}, {"date": "2024-08-14", "close": 3.87, "volume": 96850.0}, {"date": "2024-08-15", "close": 4.1, "volume": 120263.0}, {"date": "2024-08-16", "close": 4.1, "volume": 138998.0}, {"date": "2024-08-19", "close": 3.75, "volume": 160127.0}, {"date": "2024-08-20", "close": 4.05, "volume": 162645.0}, {"date": "2024-08-21", "close": 4.02, "volume": 35610.0}, {"date": "2024-08-22", "close": 3.93, "volume": 62952.0}, {"date": "2024-08-23", "close": 3.95, "volume": 35825.0}, {"date": "2024-08-26", "close": 4.0, "volume": 58264.0}, {"date": "2024-08-27", "close": 4.03, "volume": 45168.0}, {"date": "2024-08-28", "close": 4.0, "volume": 59293.0}, {"date": "2024-08-29", "close": 3.98, "volume": 25557.0}, {"date": "2024-08-30", "close": 3.97, "volume": 40223.0}, {"date": "2024-09-03", "close": 3.97, "volume": 81538.0}, {"date": "2024-09-04", "close": 3.98, "volume": 81121.0}, {"date": "2024-09-05", "close": 4.06, "volume": 55777.0}, {"date": "2024-09-06", "close": 4.07, "volume": 86141.0}, {"date": "2024-09-09", "close": 4.12, "volume": 88371.0}, {"date": "2024-09-10", "close": 4.21, "volume": 51535.0}, {"date": "2024-09-11", "close": 4.08, "volume": 74182.0}, {"date": "2024-09-12", "close": 5.08, "volume": 1033656.0}, {"date": "2024-09-13", "close": 5.03, "volume": 877295.0}, {"date": "2024-09-16", "close": 4.68, "volume": 627374.0}, {"date": "2024-09-17", "close": 0.4963, "volume": 30811040.0}, {"date": "2024-09-18", "close": 1.4, "volume": 328973700.0}, {"date": "2024-09-19", "close": 1.145, "volume": 23259900.0}, {"date": "2024-09-20", "close": 0.8252, "volume": 10961660.0}, {"date": "2024-09-23", "close": 0.95, "volume": 29843480.0}, {"date": "2024-09-24", "close": 0.93, "volume": 3819958.0}, {"date": "2024-09-25", "close": 0.9227, "volume": 3982563.0}, {"date": "2024-09-26", "close": 0.89, "volume": 2103461.0}, {"date": "2024-09-27", "close": 0.885, "volume": 1286314.0}, {"date": "2024-09-30", "close": 0.8276, "volume": 1751821.0}, {"date": "2024-10-01", "close": 0.7595, "volume": 1675964.0}, {"date": "2024-10-02", "close": 0.7192, "volume": 1202259.0}, {"date": "2024-10-03", "close": 0.687, "volume": 841393.0}, {"date": "2024-10-04", "close": 0.7101, "volume": 545808.0}, {"date": "2024-10-07", "close": 0.707, "volume": 1417817.0}, {"date": "2024-10-08", "close": 0.688, "volume": 904358.0}, {"date": "2024-10-09", "close": 0.651, "volume": 1107072.0}, {"date": "2024-10-10", "close": 0.606, "volume": 1222144.0}, {"date": "2024-10-11", "close": 0.6177, "volume": 690146.0}, {"date": "2024-10-14", "close": 0.6105, "volume": 417477.0}, {"date": "2024-10-15", "close": 0.5802, "volume": 540879.0}, {"date": "2024-10-16", "close": 0.5889, "volume": 608596.0}, {"date": "2024-10-17", "close": 0.5832, "volume": 324980.0}, {"date": "2024-10-18", "close": 0.589, "volume": 348188.0}, {"date": "2024-10-21", "close": 0.598, "volume": 662259.0}, {"date": "2024-10-22", "close": 0.5975, "volume": 292143.0}, {"date": "2024-10-23", "close": 0.5432, "volume": 1093098.0}, {"date": "2024-10-24", "close": 0.5501, "volume": 565972.0}, {"date": "2024-10-25", "close": 0.5184, "volume": 315420.0}, {"date": "2024-10-28", "close": 0.561, "volume": 855412.0}, {"date": "2024-10-29", "close": 0.5313, "volume": 344533.0}, {"date": "2024-10-30", "close": 0.5167, "volume": 308093.0}, {"date": "2024-10-31", "close": 0.5194, "volume": 178037.0}, {"date": "2024-11-01", "close": 0.512, "volume": 219902.0}, {"date": "2024-11-04", "close": 0.517, "volume": 199217.0}, {"date": "2024-11-05", "close": 0.523, "volume": 518293.0}, {"date": "2024-11-06", "close": 0.5375, "volume": 363094.0}, {"date": "2024-11-07", "close": 0.5375, "volume": 215669.0}, {"date": "2024-11-08", "close": 0.496, "volume": 625013.0}, {"date": "2024-11-11", "close": 0.4478, "volume": 641949.0}, {"date": "2024-11-12", "close": 0.475, "volume": 394426.0}, {"date": "2024-11-13", "close": 0.443, "volume": 553055.0}, {"date": "2024-11-14", "close": 0.4141, "volume": 1167461.0}, {"date": "2024-11-15", "close": 0.39, "volume": 483847.0}, {"date": "2024-11-18", "close": 0.405, "volume": 554401.0}, {"date": "2024-11-19", "close": 0.403, "volume": 254714.0}, {"date": "2024-11-20", "close": 0.3999, "volume": 286532.0}, {"date": "2024-11-21", "close": 0.3936, "volume": 307914.0}, {"date": "2024-11-22", "close": 0.393, "volume": 195306.0}, {"date": "2024-11-25", "close": 0.3775, "volume": 272105.0}, {"date": "2024-11-26", "close": 0.372, "volume": 400195.0}, {"date": "2024-11-27", "close": 0.3777, "volume": 172701.0}, {"date": "2024-11-29", "close": 0.464, "volume": 2510341.0}, {"date": "2024-12-02", "close": 0.7452, "volume": 56748410.0}, {"date": "2024-12-03", "close": 0.4201, "volume": 4878429.0}, {"date": "2024-12-04", "close": 0.4935, "volume": 12594340.0}, {"date": "2024-12-05", "close": 0.4601, "volume": 1330423.0}, {"date": "2024-12-06", "close": 0.4899, "volume": 987917.0}, {"date": "2024-12-09", "close": 0.42, "volume": 1705417.0}, {"date": "2024-12-10", "close": 0.385, "volume": 957554.0}, {"date": "2024-12-11", "close": 0.3789, "volume": 1447432.0}, {"date": "2024-12-12", "close": 0.37, "volume": 997733.0}, {"date": "2024-12-13", "close": 0.3501, "volume": 1005809.0}, {"date": "2024-12-16", "close": 0.3322, "volume": 1233029.0}, {"date": "2024-12-17", "close": 0.3385, "volume": 472618.0}, {"date": "2024-12-18", "close": 0.3696, "volume": 1807843.0}, {"date": "2024-12-19", "close": 0.3605, "volume": 367213.0}, {"date": "2024-12-20", "close": 0.3572, "volume": 336524.0}, {"date": "2024-12-23", "close": 0.3484, "volume": 619889.0}, {"date": "2024-12-24", "close": 0.4047, "volume": 1470088.0}, {"date": "2024-12-26", "close": 0.4805, "volume": 16724480.0}, {"date": "2024-12-27", "close": 0.6276, "volume": 7161260.0}, {"date": "2024-12-30", "close": 0.6499, "volume": 3224535.0}, {"date": "2024-12-31", "close": 0.72, "volume": 2527754.0}, {"date": "2025-01-02", "close": 0.6892, "volume": 2592755.0}, {"date": "2025-01-03", "close": 0.739, "volume": 2557386.0}, {"date": "2025-01-06", "close": 0.7548, "volume": 2823944.0}, {"date": "2025-01-07", "close": 0.6885, "volume": 770759.0}, {"date": "2025-01-08", "close": 0.669, "volume": 1253630.0}, {"date": "2025-01-10", "close": 0.6715, "volume": 759877.0}, {"date": "2025-01-13", "close": 0.6701, "volume": 407881.0}, {"date": "2025-01-14", "close": 0.6894, "volume": 786978.0}, {"date": "2025-01-15", "close": 0.6413, "volume": 445050.0}, {"date": "2025-01-16", "close": 0.6588, "volume": 316700.0}, {"date": "2025-01-17", "close": 0.7029, "volume": 608602.0}, {"date": "2025-01-21", "close": 0.682, "volume": 362277.0}, {"date": "2025-01-22", "close": 0.64, "volume": 532529.0}, {"date": "2025-01-23", "close": 0.6399, "volume": 193873.0}, {"date": "2025-01-24", "close": 0.653, "volume": 207435.0}, {"date": "2025-01-27", "close": 0.602, "volume": 393689.0}, {"date": "2025-01-28", "close": 0.6075, "volume": 200298.0}, {"date": "2025-01-29", "close": 0.5353, "volume": 738442.0}, {"date": "2025-01-30", "close": 0.4847, "volume": 665037.0}, {"date": "2025-01-31", "close": 0.487, "volume": 217805.0}, {"date": "2025-02-03", "close": 0.5113, "volume": 263978.0}, {"date": "2025-02-04", "close": 0.518, "volume": 265510.0}, {"date": "2025-02-05", "close": 0.5099, "volume": 149533.0}, {"date": "2025-02-06", "close": 0.48, "volume": 259510.0}, {"date": "2025-02-07", "close": 0.4415, "volume": 284118.0}, {"date": "2025-02-10", "close": 0.4745, "volume": 237095.0}, {"date": "2025-02-11", "close": 0.47, "volume": 132432.0}, {"date": "2025-02-12", "close": 0.4501, "volume": 241958.0}, {"date": "2025-02-13", "close": 0.48, "volume": 193777.0}, {"date": "2025-02-14", "close": 0.4805, "volume": 162136.0}, {"date": "2025-02-18", "close": 0.534, "volume": 482927.0}, {"date": "2025-02-19", "close": 0.533, "volume": 230970.0}, {"date": "2025-02-20", "close": 0.4877, "volume": 357342.0}, {"date": "2025-02-21", "close": 0.48, "volume": 151868.0}, {"date": "2025-02-24", "close": 0.4402, "volume": 539782.0}, {"date": "2025-02-25", "close": 0.4353, "volume": 223554.0}, {"date": "2025-02-26", "close": 0.4248, "volume": 277034.0}, {"date": "2025-02-27", "close": 0.4376, "volume": 291112.0}, {"date": "2025-02-28", "close": 0.418, "volume": 361116.0}, {"date": "2025-03-03", "close": 0.3954, "volume": 192271.0}, {"date": "2025-03-04", "close": 0.3901, "volume": 132951.0}, {"date": "2025-03-05", "close": 0.3966, "volume": 63402.0}, {"date": "2025-03-06", "close": 0.394, "volume": 154984.0}, {"date": "2025-03-07", "close": 0.4041, "volume": 125752.0}, {"date": "2025-03-10", "close": 0.3969, "volume": 130504.0}, {"date": "2025-03-11", "close": 0.3882, "volume": 86593.0}, {"date": "2025-03-12", "close": 0.3834, "volume": 95106.0}, {"date": "2025-03-13", "close": 0.3874, "volume": 98477.0}, {"date": "2025-03-14", "close": 0.4148, "volume": 193989.0}, {"date": "2025-03-17", "close": 0.4301, "volume": 239030.0}, {"date": "2025-03-18", "close": 0.43, "volume": 37834.0}, {"date": "2025-03-19", "close": 0.4211, "volume": 370720.0}, {"date": "2025-03-20", "close": 0.4301, "volume": 108181.0}, {"date": "2025-03-21", "close": 0.4602, "volume": 350545.0}, {"date": "2025-03-24", "close": 0.4533, "volume": 295947.0}, {"date": "2025-03-25", "close": 0.4418, "volume": 106204.0}, {"date": "2025-03-26", "close": 0.4277, "volume": 57312.0}, {"date": "2025-03-27", "close": 0.4309, "volume": 196073.0}, {"date": "2025-03-28", "close": 0.4108, "volume": 78477.0}, {"date": "2025-03-31", "close": 0.4006, "volume": 7868320.0}, {"date": "2025-04-01", "close": 0.39, "volume": 481331.0}, {"date": "2025-04-02", "close": 0.3962, "volume": 235333.0}, {"date": "2025-04-03", "close": 0.3763, "volume": 183578.0}, {"date": "2025-04-04", "close": 0.33, "volume": 950719.0}, {"date": "2025-04-07", "close": 0.2965, "volume": 514554.0}, {"date": "2025-04-08", "close": 0.3, "volume": 770962.0}, {"date": "2025-04-09", "close": 0.3273, "volume": 267662.0}, {"date": "2025-04-10", "close": 0.3122, "volume": 148530.0}, {"date": "2025-04-11", "close": 0.36, "volume": 650429.0}, {"date": "2025-04-14", "close": 0.3966, "volume": 1146741.0}, {"date": "2025-04-15", "close": 0.4224, "volume": 5449831.0}, {"date": "2025-04-16", "close": 0.6872, "volume": 244462900.0}, {"date": "2025-04-17", "close": 0.5576, "volume": 13744180.0}, {"date": "2025-04-21", "close": 0.42, "volume": 8340364.0}, {"date": "2025-04-22", "close": 0.4565, "volume": 3322457.0}, {"date": "2025-04-23", "close": 0.4259, "volume": 1943993.0}, {"date": "2025-04-24", "close": 0.8521, "volume": 287460900.0}, {"date": "2025-04-25", "close": 1.51, "volume": 285654400.0}, {"date": "2025-04-28", "close": 1.32, "volume": 120188800.0}, {"date": "2025-04-29", "close": 1.45, "volume": 21026850.0}, {"date": "2025-04-30", "close": 1.36, "volume": 11301000.0}, {"date": "2025-05-01", "close": 1.29, "volume": 7254585.0}, {"date": "2025-05-02", "close": 1.09, "volume": 7743320.0}, {"date": "2025-05-05", "close": 1.23, "volume": 8714768.0}, {"date": "2025-05-06", "close": 1.14, "volume": 3408111.0}, {"date": "2025-05-07", "close": 1.11, "volume": 2096183.0}, {"date": "2025-05-08", "close": 1.22, "volume": 2735585.0}, {"date": "2025-05-09", "close": 1.19, "volume": 1997384.0}, {"date": "2025-05-12", "close": 1.11, "volume": 2769172.0}, {"date": "2025-05-13", "close": 0.9601, "volume": 3442886.0}, {"date": "2025-05-14", "close": 0.9316, "volume": 1892527.0}, {"date": "2025-05-15", "close": 0.9395, "volume": 1108109.0}, {"date": "2025-05-16", "close": 0.9562, "volume": 1362374.0}, {"date": "2025-05-19", "close": 1.04, "volume": 2709627.0}, {"date": "2025-05-20", "close": 1.02, "volume": 943295.0}, {"date": "2025-05-21", "close": 0.979, "volume": 1258339.0}, {"date": "2025-05-22", "close": 0.935, "volume": 969742.0}, {"date": "2025-05-23", "close": 0.8941, "volume": 1228850.0}, {"date": "2025-05-27", "close": 0.87, "volume": 1448576.0}, {"date": "2025-05-28", "close": 0.8092, "volume": 1181777.0}, {"date": "2025-05-29", "close": 0.8375, "volume": 567186.0}, {"date": "2025-05-30", "close": 0.7817, "volume": 1011386.0}, {"date": "2025-06-02", "close": 0.7658, "volume": 670770.0}, {"date": "2025-06-03", "close": 0.7789, "volume": 990396.0}, {"date": "2025-06-04", "close": 0.8756, "volume": 2900278.0}, {"date": "2025-06-05", "close": 0.9436, "volume": 4058437.0}, {"date": "2025-06-06", "close": 0.911, "volume": 1487547.0}, {"date": "2025-06-09", "close": 1.08, "volume": 3092049.0}, {"date": "2025-06-10", "close": 1.03, "volume": 1946083.0}, {"date": "2025-06-11", "close": 1.07, "volume": 1631400.0}, {"date": "2025-06-12", "close": 1.24, "volume": 5368678.0}, {"date": "2025-06-13", "close": 1.115, "volume": 1718972.0}, {"date": "2025-06-16", "close": 1.19, "volume": 2099368.0}, {"date": "2025-06-17", "close": 1.2, "volume": 2347680.0}, {"date": "2025-06-18", "close": 1.34, "volume": 7733917.0}, {"date": "2025-06-20", "close": 1.22, "volume": 4654485.0}, {"date": "2025-06-23", "close": 1.24, "volume": 2474482.0}, {"date": "2025-06-24", "close": 1.25, "volume": 1491544.0}, {"date": "2025-06-25", "close": 1.35, "volume": 3272084.0}, {"date": "2025-06-26", "close": 1.3, "volume": 2089189.0}, {"date": "2025-06-27", "close": 1.12, "volume": 2841950.0}, {"date": "2025-06-30", "close": 1.18, "volume": 827345.0}, {"date": "2025-07-01", "close": 1.11, "volume": 1225583.0}, {"date": "2025-07-02", "close": 1.19, "volume": 934539.0}, {"date": "2025-07-03", "close": 1.2, "volume": 940678.0}, {"date": "2025-07-07", "close": 1.24, "volume": 1406368.0}, {"date": "2025-07-08", "close": 1.22, "volume": 995795.0}, {"date": "2025-07-09", "close": 1.19, "volume": 584331.0}, {"date": "2025-07-10", "close": 1.37, "volume": 8167741.0}, {"date": "2025-07-11", "close": 1.28, "volume": 1443101.0}, {"date": "2025-07-14", "close": 1.43, "volume": 2588895.0}, {"date": "2025-07-15", "close": 1.74, "volume": 9406097.0}, {"date": "2025-07-16", "close": 1.7, "volume": 3966044.0}, {"date": "2025-07-17", "close": 1.59, "volume": 4200941.0}, {"date": "2025-07-18", "close": 1.51, "volume": 2673719.0}, {"date": "2025-07-21", "close": 1.46, "volume": 4546983.0}, {"date": "2025-07-22", "close": 1.49, "volume": 1652423.0}, {"date": "2025-07-23", "close": 1.66, "volume": 2098279.0}, {"date": "2025-07-24", "close": 1.59, "volume": 1721241.0}, {"date": "2025-07-25", "close": 1.64, "volume": 1885616.0}, {"date": "2025-07-28", "close": 1.71, "volume": 2309851.0}, {"date": "2025-07-29", "close": 1.45, "volume": 3983543.0}, {"date": "2025-07-30", "close": 1.43, "volume": 1149881.0}, {"date": "2025-07-31", "close": 1.29, "volume": 1857703.0}, {"date": "2025-08-01", "close": 1.41, "volume": 1564034.0}, {"date": "2025-08-04", "close": 1.48, "volume": 1489654.0}, {"date": "2025-08-05", "close": 1.44, "volume": 920146.0}, {"date": "2025-08-06", "close": 1.44, "volume": 2252731.0}, {"date": "2025-08-07", "close": 1.48, "volume": 1120695.0}, {"date": "2025-08-08", "close": 1.66, "volume": 5739773.0}, {"date": "2025-08-11", "close": 1.6, "volume": 3681034.0}, {"date": "2025-08-12", "close": 1.56, "volume": 4164402.0}, {"date": "2025-08-13", "close": 1.65, "volume": 2804350.0}, {"date": "2025-08-14", "close": 1.63, "volume": 1519654.0}, {"date": "2025-08-15", "close": 1.49, "volume": 2293499.0}, {"date": "2025-08-18", "close": 1.49, "volume": 848883.0}, {"date": "2025-08-19", "close": 1.36, "volume": 2167120.0}, {"date": "2025-08-20", "close": 1.27, "volume": 2090778.0}, {"date": "2025-08-21", "close": 1.34, "volume": 2526537.0}, {"date": "2025-08-22", "close": 1.42, "volume": 3166989.0}, {"date": "2025-08-25", "close": 1.6, "volume": 3727982.0}, {"date": "2025-08-26", "close": 1.76, "volume": 3118182.0}, {"date": "2025-08-27", "close": 1.92, "volume": 3490137.0}, {"date": "2025-08-28", "close": 2.06, "volume": 6510891.0}, {"date": "2025-08-29", "close": 1.96, "volume": 4812366.0}, {"date": "2025-09-02", "close": 2.09, "volume": 1831757.0}, {"date": "2025-09-03", "close": 1.84, "volume": 3536990.0}, {"date": "2025-09-04", "close": 1.72, "volume": 1965771.0}, {"date": "2025-09-05", "close": 1.74, "volume": 1701733.0}, {"date": "2025-09-08", "close": 1.7, "volume": 1578926.0}, {"date": "2025-09-09", "close": 1.6, "volume": 1663209.0}, {"date": "2025-09-10", "close": 1.66, "volume": 1559211.0}, {"date": "2025-09-11", "close": 1.74, "volume": 1747681.0}, {"date": "2025-09-12", "close": 1.79, "volume": 1776370.0}, {"date": "2025-09-15", "close": 1.68, "volume": 1841774.0}, {"date": "2025-09-16", "close": 1.68, "volume": 2159145.0}, {"date": "2025-09-17", "close": 1.68, "volume": 1414723.0}, {"date": "2025-09-18", "close": 1.75, "volume": 1827123.0}, {"date": "2025-09-19", "close": 1.82, "volume": 2313735.0}, {"date": "2025-09-22", "close": 1.96, "volume": 2114197.0}, {"date": "2025-09-23", "close": 2.09, "volume": 4606678.0}, {"date": "2025-09-24", "close": 2.2, "volume": 3330386.0}, {"date": "2025-09-25", "close": 2.04, "volume": 1749289.0}, {"date": "2025-09-26", "close": 1.97, "volume": 1229204.0}, {"date": "2025-09-29", "close": 1.92, "volume": 1737957.0}, {"date": "2025-09-30", "close": 1.95, "volume": 953195.0}, {"date": "2025-10-01", "close": 1.92, "volume": 1100558.0}, {"date": "2025-10-02", "close": 2.04, "volume": 2172975.0}, {"date": "2025-10-03", "close": 2.01, "volume": 2224363.0}, {"date": "2025-10-06", "close": 2.66, "volume": 8634201.0}, {"date": "2025-10-07", "close": 2.92, "volume": 7620483.0}, {"date": "2025-10-08", "close": 2.97, "volume": 3736291.0}, {"date": "2025-10-09", "close": 2.94, "volume": 3843684.0}, {"date": "2025-10-10", "close": 2.82, "volume": 5536535.0}, {"date": "2025-10-13", "close": 3.49, "volume": 5994168.0}, {"date": "2025-10-14", "close": 4.12, "volume": 9287004.0}, {"date": "2025-10-15", "close": 3.73, "volume": 6834107.0}, {"date": "2025-10-16", "close": 3.25, "volume": 5520359.0}, {"date": "2025-10-17", "close": 3.725, "volume": 5780043.0}, {"date": "2025-10-20", "close": 3.59, "volume": 2974674.0}, {"date": "2025-10-21", "close": 2.75, "volume": 6045501.0}, {"date": "2025-10-22", "close": 2.58, "volume": 4305245.0}, {"date": "2025-10-23", "close": 2.62, "volume": 1202325.0}, {"date": "2025-10-24", "close": 2.6, "volume": 2057585.0}, {"date": "2025-10-27", "close": 2.42, "volume": 2448804.0}, {"date": "2025-10-28", "close": 2.4, "volume": 1793703.0}, {"date": "2025-10-29", "close": 2.32, "volume": 1938323.0}, {"date": "2025-10-30", "close": 2.29, "volume": 2095934.0}, {"date": "2025-10-31", "close": 2.13, "volume": 2309071.0}, {"date": "2025-11-03", "close": 1.93, "volume": 1864732.0}, {"date": "2025-11-04", "close": 1.79, "volume": 2309308.0}, {"date": "2025-11-05", "close": 1.96, "volume": 1913140.0}, {"date": "2025-11-06", "close": 1.92, "volume": 2914745.0}, {"date": "2025-11-07", "close": 2.21, "volume": 3260788.0}, {"date": "2025-11-10", "close": 2.2, "volume": 2463511.0}, {"date": "2025-11-11", "close": 2.035, "volume": 1525022.0}, {"date": "2025-11-12", "close": 2.13, "volume": 1288476.0}, {"date": "2025-11-13", "close": 1.88, "volume": 1794465.0}, {"date": "2025-11-14", "close": 1.94, "volume": 1281546.0}, {"date": "2025-11-17", "close": 1.82, "volume": 832590.0}, {"date": "2025-11-18", "close": 1.94, "volume": 1169117.0}, {"date": "2025-11-19", "close": 1.89, "volume": 861863.0}, {"date": "2025-11-20", "close": 1.77, "volume": 1635167.0}, {"date": "2025-11-21", "close": 1.78, "volume": 1165911.0}, {"date": "2025-11-24", "close": 1.74, "volume": 976059.0}, {"date": "2025-11-25", "close": 1.77, "volume": 624183.0}, {"date": "2025-11-26", "close": 1.93, "volume": 1331478.0}, {"date": "2025-11-28", "close": 2.06, "volume": 936322.0}, {"date": "2025-12-01", "close": 1.9, "volume": 864112.0}, {"date": "2025-12-02", "close": 2.02, "volume": 1023959.0}, {"date": "2025-12-03", "close": 2.09, "volume": 531213.0}, {"date": "2025-12-04", "close": 2.13, "volume": 658473.0}, {"date": "2025-12-05", "close": 2.08, "volume": 621861.0}, {"date": "2025-12-08", "close": 2.04, "volume": 819253.0}, {"date": "2025-12-09", "close": 2.22, "volume": 716249.0}, {"date": "2025-12-10", "close": 2.19, "volume": 613341.0}, {"date": "2025-12-11", "close": 2.32, "volume": 816051.0}, {"date": "2025-12-12", "close": 2.35, "volume": 804178.0}, {"date": "2025-12-15", "close": 2.17, "volume": 1575264.0}, {"date": "2025-12-16", "close": 2.33, "volume": 1082311.0}, {"date": "2025-12-17", "close": 2.12, "volume": 1161119.0}, {"date": "2025-12-18", "close": 2.08, "volume": 475954.0}, {"date": "2025-12-19", "close": 2.17, "volume": 1465018.0}, {"date": "2025-12-22", "close": 2.26, "volume": 769888.0}, {"date": "2025-12-23", "close": 2.21, "volume": 1102319.0}, {"date": "2025-12-24", "close": 2.25, "volume": 306430.0}, {"date": "2025-12-26", "close": 2.13, "volume": 652935.0}, {"date": "2025-12-29", "close": 2.06, "volume": 722792.0}, {"date": "2025-12-30", "close": 2.0, "volume": 489109.0}, {"date": "2025-12-31", "close": 1.96, "volume": 692642.0}, {"date": "2026-01-02", "close": 2.18, "volume": 960394.0}, {"date": "2026-01-05", "close": 2.19, "volume": 560240.0}, {"date": "2026-01-06", "close": 2.26, "volume": 756141.0}, {"date": "2026-01-07", "close": 2.24, "volume": 480308.0}, {"date": "2026-01-08", "close": 2.3, "volume": 1191676.0}, {"date": "2026-01-09", "close": 2.21, "volume": 595663.0}, {"date": "2026-01-12", "close": 2.15, "volume": 1081093.0}, {"date": "2026-01-13", "close": 2.12, "volume": 328934.0}, {"date": "2026-01-14", "close": 2.2, "volume": 630665.0}, {"date": "2026-01-15", "close": 2.11, "volume": 548761.0}, {"date": "2026-01-16", "close": 2.12, "volume": 840769.0}, {"date": "2026-01-20", "close": 2.12, "volume": 469310.0}, {"date": "2026-01-21", "close": 2.12, "volume": 2170506.0}, {"date": "2026-01-22", "close": 2.4, "volume": 4077123.0}, {"date": "2026-01-23", "close": 2.33, "volume": 2756552.0}, {"date": "2026-01-26", "close": 2.19, "volume": 1359526.0}, {"date": "2026-01-27", "close": 2.34, "volume": 1250046.0}, {"date": "2026-01-28", "close": 2.28, "volume": 1365403.0}, {"date": "2026-01-29", "close": 2.095, "volume": 1703992.0}, {"date": "2026-01-30", "close": 1.89, "volume": 1373090.0}, {"date": "2026-02-02", "close": 1.89, "volume": 711057.0}, {"date": "2026-02-03", "close": 1.9, "volume": 1240052.0}, {"date": "2026-02-04", "close": 1.77, "volume": 762466.0}, {"date": "2026-02-05", "close": 1.47, "volume": 1225640.0}, {"date": "2026-02-06", "close": 1.63, "volume": 811201.0}, {"date": "2026-02-09", "close": 1.72, "volume": 449186.0}, {"date": "2026-02-10", "close": 1.71, "volume": 317257.0}, {"date": "2026-02-11", "close": 1.66, "volume": 358710.0}, {"date": "2026-02-12", "close": 1.62, "volume": 346450.0}, {"date": "2026-02-13", "close": 1.66, "volume": 460082.0}, {"date": "2026-02-17", "close": 1.61, "volume": 615247.0}, {"date": "2026-02-18", "close": 1.57, "volume": 388260.0}, {"date": "2026-02-19", "close": 1.6, "volume": 465762.0}, {"date": "2026-02-20", "close": 1.51, "volume": 547493.0}, {"date": "2026-02-23", "close": 1.44, "volume": 936962.0}, {"date": "2026-02-24", "close": 1.52, "volume": 600494.0}, {"date": "2026-02-25", "close": 1.49, "volume": 393131.0}, {"date": "2026-02-26", "close": 1.53, "volume": 378929.0}, {"date": "2026-02-27", "close": 1.47, "volume": 393468.0}, {"date": "2026-03-02", "close": 1.66, "volume": 1226460.0}, {"date": "2026-03-03", "close": 1.52, "volume": 400367.0}, {"date": "2026-03-04", "close": 1.61, "volume": 307425.0}, {"date": "2026-03-05", "close": 1.54, "volume": 269216.0}, {"date": "2026-03-06", "close": 1.5, "volume": 231095.0}, {"date": "2026-03-09", "close": 1.54, "volume": 458284.0}, {"date": "2026-03-10", "close": 1.61, "volume": 679403.0}, {"date": "2026-03-11", "close": 1.65, "volume": 310316.0}, {"date": "2026-03-12", "close": 1.57, "volume": 387999.0}, {"date": "2026-03-13", "close": 1.53, "volume": 215322.0}, {"date": "2026-03-16", "close": 1.52, "volume": 331766.0}, {"date": "2026-03-17", "close": 1.47, "volume": 254754.0}, {"date": "2026-03-18", "close": 1.43, "volume": 933581.0}, {"date": "2026-03-19", "close": 1.39, "volume": 1134101.0}, {"date": "2026-03-20", "close": 1.26, "volume": 2330926.0}, {"date": "2026-03-23", "close": 1.22, "volume": 1441672.0}, {"date": "2026-03-24", "close": 0.871, "volume": 4742935.0}, {"date": "2026-03-25", "close": 0.8323, "volume": 3416347.0}, {"date": "2026-03-26", "close": 0.87, "volume": 697459.0}, {"date": "2026-03-27", "close": 0.8274, "volume": 524847.0}, {"date": "2026-03-30", "close": 0.7678, "volume": 844320.0}, {"date": "2026-03-31", "close": 0.834, "volume": 1450495.0}, {"date": "2026-04-01", "close": 0.81, "volume": 473453.0}, {"date": "2026-04-02", "close": 0.8698, "volume": 386857.0}, {"date": "2026-04-06", "close": 0.9136, "volume": 782646.0}, {"date": "2026-04-07", "close": 0.8315, "volume": 449029.0}, {"date": "2026-04-08", "close": 1.25, "volume": 259950700.0}, {"date": "2026-04-09", "close": 1.055, "volume": 11932000.0}, {"date": "2026-04-10", "close": 0.8793, "volume": 7211956.0}, {"date": "2026-04-13", "close": 0.99, "volume": 7445093.0}, {"date": "2026-04-14", "close": 1.17, "volume": 7921270.0}, {"date": "2026-04-15", "close": 1.11, "volume": 3115096.0}, {"date": "2026-04-16", "close": 1.11, "volume": 2852175.0}, {"date": "2026-04-17", "close": 1.06, "volume": 1367734.0}, {"date": "2026-04-20", "close": 1.05, "volume": 2221374.0}, {"date": "2026-04-21", "close": 0.9716, "volume": 1611313.0}, {"date": "2026-04-22", "close": 0.9622, "volume": 1271623.0}, {"date": "2026-04-23", "close": 0.9255, "volume": 1115427.0}, {"date": "2026-04-24", "close": 0.92, "volume": 1381481.0}, {"date": "2026-04-27", "close": 0.92, "volume": 1051249.0}, {"date": "2026-04-28", "close": 0.873, "volume": 1238136.0}, {"date": "2026-04-29", "close": 0.99, "volume": 2739606.0}, {"date": "2026-04-30", "close": 1.07, "volume": 2024745.0}, {"date": "2026-05-01", "close": 1.12, "volume": 1230198.0}, {"date": "2026-05-04", "close": 1.15, "volume": 1467332.0}, {"date": "2026-05-05", "close": 1.2, "volume": 1171572.0}, {"date": "2026-05-06", "close": 1.3, "volume": 1877519.0}, {"date": "2026-05-07", "close": 1.27, "volume": 1376522.0}, {"date": "2026-05-08", "close": 1.22, "volume": 1495075.0}, {"date": "2026-05-11", "close": 1.14, "volume": 1028346.0}, {"date": "2026-05-12", "close": 1.09, "volume": 1299042.0}, {"date": "2026-05-13", "close": 1.14, "volume": 787434.0}, {"date": "2026-05-14", "close": 1.15, "volume": 784836.0}, {"date": "2026-05-15", "close": 1.08, "volume": 414732.0}, {"date": "2026-05-18", "close": 1.05, "volume": 848356.0}, {"date": "2026-05-19", "close": 1.03, "volume": 579315.0}, {"date": "2026-05-20", "close": 1.07, "volume": 553405.0}, {"date": "2026-05-21", "close": 1.1, "volume": 478744.0}, {"date": "2026-05-22", "close": 1.08, "volume": 650213.0}, {"date": "2026-05-26", "close": 1.1, "volume": 708788.0}, {"date": "2026-05-27", "close": 1.12, "volume": 706814.0}, {"date": "2026-05-28", "close": 1.12, "volume": 669044.0}, {"date": "2026-05-29", "close": 1.1, "volume": 469942.0}, {"date": "2026-06-01", "close": 1.2, "volume": 1443285.0}, {"date": "2026-06-02", "close": 1.15, "volume": 712136.0}, {"date": "2026-06-03", "close": 1.1, "volume": 1310939.0}, {"date": "2026-06-04", "close": 1.09, "volume": 439231.0}, {"date": "2026-06-05", "close": 0.9811, "volume": 1175424.0}, {"date": "2026-06-08", "close": 0.9617, "volume": 1182976.0}, {"date": "2026-06-09", "close": 0.924, "volume": 574394.0}, {"date": "2026-06-10", "close": 0.8934, "volume": 496289.0}, {"date": "2026-06-11", "close": 0.9158, "volume": 506313.0}, {"date": "2026-06-12", "close": 0.9, "volume": 492501.0}, {"date": "2026-06-15", "close": 0.9085, "volume": 405664.0}, {"date": "2026-06-16", "close": 0.9432, "volume": 694040.0}, {"date": "2026-06-17", "close": 0.9127, "volume": 638923.0}, {"date": "2026-06-18", "close": 0.8976, "volume": 543248.0}, {"date": "2026-06-22", "close": 0.864, "volume": 757076.0}, {"date": "2026-06-23", "close": 0.86, "volume": 512560.0}, {"date": "2026-06-24", "close": 0.8441, "volume": 525470.0}, {"date": "2026-06-25", "close": 0.86, "volume": 442440.0}, {"date": "2026-06-26", "close": 0.9212, "volume": 706112.0}, {"date": "2026-06-29", "close": 0.88, "volume": 715011.0}, {"date": "2026-06-30", "close": 0.8504, "volume": 506070.0}, {"date": "2026-07-01", "close": 0.8298, "volume": 577658.0}, {"date": "2026-07-02", "close": 0.79, "volume": 1197819.0}, {"date": "2026-07-06", "close": 0.7359, "volume": 1630655.0}, {"date": "2026-07-07", "close": 0.6819, "volume": 801528.0}, {"date": "2026-07-08", "close": 0.6732, "volume": 768396.0}, {"date": "2026-07-09", "close": 0.7084, "volume": 515424.0}, {"date": "2026-07-10", "close": 0.7072, "volume": 492901.0}, {"date": "2026-07-13", "close": 0.6735, "volume": 484219.0}, {"date": "2026-07-14", "close": 0.6846, "volume": 430949.0}, {"date": "2026-07-15", "close": 0.7077, "volume": 340419.0}, {"date": "2026-07-16", "close": 0.6927, "volume": 480579.0}, {"date": "2026-07-17", "close": 0.6821, "volume": 190414.0}, {"date": "2026-07-20", "close": 0.6943, "volume": 305110.0}, {"date": "2026-07-21", "close": 0.7326, "volume": 362412.0}, {"date": "2026-07-22", "close": 0.7734, "volume": 400325.0}, {"date": "2026-07-23", "close": 0.7309, "volume": 135660.0}, {"date": "2026-07-24", "close": 0.69, "volume": 265156.0}], "refreshing": true}