{"ticker": "REKR", "overview": {"cik": "1697851", "ticker": "REKR", "name": "Rekor Systems, Inc.", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000015", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-28", "title": "FORM DEFA14A", "accession": "0001437749-26-029190", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027488", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027481", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002146284-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001814554-26-000151", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023616", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017309", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0002124221-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q", "accession": "0001437749-26-016117", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016113", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014478", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000009", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012763", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001140361-26-012759", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001437749-26-010672", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001437749-26-010647", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129061", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001231", "price_sensitive": false}]}, "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": "REKR", "has_prices": true, "as_of": "2026-07-24", "last": 0.6088, "prev_close": 0.604, "change": 0.0048000000000000265, "change_pct": 0.007947019867549712, "session_volume": 904456.0, "vwap_5": 0.6127625300588353, "vwap_20": 0.6439732911635709, "vwap_60": 0.763143986270196, "vwap_250": 1.5243582419630037, "high_52w": 2.51, "low_52w": 0.5664, "avg_volume_20": 1999102.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001697851-26-000015", "src": "INSIDERS", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Debra Shakerdge-Hennessy", "who_key": "SHAKERDGE-HENNESSY DEBRA", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 296.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on REKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905199/000169785126000015/0001697851-26-000015-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88852}, {"id": "13DG-0002146284-26-000002", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Maybank Securities Pte. Ltd.", "who_key": "Maybank Securities Pte. Ltd.", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Maybank Securities Pte. Ltd. takes a 7.1% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/2146284/0002146284-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137812}, {"id": "13DG-0001172661-26-002176", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 2.04% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002176-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001193125-26-226037", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Anson Funds Management LP moves to a 4.9% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0002124221-26-000001", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Church Pension Fund", "who_key": "Church Pension Fund", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Church Pension Fund takes a 7.6% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/2124221/0002124221-26-000001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248692}, {"id": "13DG-0001814554-26-000151", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Arctis Global LLC", "who_key": "Arctis Global LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Arctis Global LLC raises a passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1831342/0001814554-26-000151-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-03-25", "mins": 320692}], "recent_buys": [], "institutional": [{"id": "13DG-0002146284-26-000002", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Maybank Securities Pte. Ltd.", "who_key": "Maybank Securities Pte. Ltd.", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Maybank Securities Pte. Ltd. takes a 7.1% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/2146284/0002146284-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137812}, {"id": "13DG-0001814554-26-000151", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Arctis Global LLC", "who_key": "Arctis Global LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Arctis Global LLC raises a passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1831342/0001814554-26-000151-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-03-25", "mins": 320692}, {"id": "13DG-0001172661-26-002176", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 2.04% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002176-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001193125-26-226037", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Anson Funds Management LP moves to a 4.9% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0002124221-26-000001", "src": "13DG", "ticker": "REKR", "cik": "1697851", "company": "Rekor Systems, Inc.", "company_raw": "Rekor Systems, Inc.", "who": "Church Pension Fund", "who_key": "Church Pension Fund", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Church Pension Fund takes a 7.6% passive stake in REKR", "source_url": "https://www.sec.gov/Archives/edgar/data/2124221/0002124221-26-000001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248692}], "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": "Rekor Systems, Inc. - Common Stock", "new_value": "Rekor Systems, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001697851", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001697851", "applied": 1, "detected_at": "2026-10-27T10:10:13.285310"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000015", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-28", "title": "FORM DEFA14A", "accession": "0001437749-26-029190", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027488", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027481", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002146284-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001814554-26-000151", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023616", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017309", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0002124221-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q", "accession": "0001437749-26-016117", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016113", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014478", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000009", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012763", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001140361-26-012759", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001437749-26-010672", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001437749-26-010647", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129061", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001697851-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001231", "price_sensitive": false}], "performance": {"ticker": "REKR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.44, "volume": 664552.0}, {"date": "2021-07-28", "close": 8.1, "volume": 770236.0}, {"date": "2021-07-29", "close": 7.86, "volume": 448335.0}, {"date": "2021-07-30", "close": 7.88, "volume": 382293.0}, {"date": "2021-08-02", "close": 7.26, "volume": 523755.0}, {"date": "2021-08-03", "close": 6.98, "volume": 713595.0}, {"date": "2021-08-04", "close": 7.14, "volume": 478802.0}, {"date": "2021-08-05", "close": 7.48, "volume": 381521.0}, {"date": "2021-08-06", "close": 7.61, "volume": 469528.0}, {"date": "2021-08-09", "close": 8.02, "volume": 641803.0}, {"date": "2021-08-10", "close": 7.49, "volume": 512925.0}, {"date": "2021-08-11", "close": 7.02, "volume": 660788.0}, {"date": "2021-08-12", "close": 6.96, "volume": 565412.0}, {"date": "2021-08-13", "close": 6.75, "volume": 1176228.0}, {"date": "2021-08-16", "close": 6.48, "volume": 1129992.0}, {"date": "2021-08-17", "close": 6.75, "volume": 1466402.0}, {"date": "2021-08-18", "close": 6.97, "volume": 737142.0}, {"date": "2021-08-19", "close": 6.76, "volume": 1108905.0}, {"date": "2021-08-20", "close": 6.71, "volume": 1886636.0}, {"date": "2021-08-23", "close": 7.81, "volume": 1309300.0}, {"date": "2021-08-24", "close": 8.39, "volume": 1360921.0}, {"date": "2021-08-25", "close": 8.64, "volume": 872403.0}, {"date": "2021-08-26", "close": 8.86, "volume": 840175.0}, {"date": "2021-08-27", "close": 10.24, "volume": 1660101.0}, {"date": "2021-08-30", "close": 9.95, "volume": 2723464.0}, {"date": "2021-08-31", "close": 10.92, "volume": 1883316.0}, {"date": "2021-09-01", "close": 11.2, "volume": 1120712.0}, {"date": "2021-09-02", "close": 11.3, "volume": 777571.0}, {"date": "2021-09-03", "close": 11.27, "volume": 1569944.0}, {"date": "2021-09-07", "close": 11.89, "volume": 1383250.0}, {"date": "2021-09-08", "close": 11.45, "volume": 1965164.0}, {"date": "2021-09-09", "close": 11.88, "volume": 2575243.0}, {"date": "2021-09-10", "close": 11.79, "volume": 2514442.0}, {"date": "2021-09-13", "close": 11.15, "volume": 2016082.0}, {"date": "2021-09-14", "close": 10.89, "volume": 2380346.0}, {"date": "2021-09-15", "close": 9.83, "volume": 2624976.0}, {"date": "2021-09-16", "close": 9.67, "volume": 2698585.0}, {"date": "2021-09-17", "close": 9.69, "volume": 2963548.0}, {"date": "2021-09-20", "close": 8.95, "volume": 1637443.0}, {"date": "2021-09-21", "close": 9.64, "volume": 3178339.0}, {"date": "2021-09-22", "close": 9.89, "volume": 2361408.0}, {"date": "2021-09-23", "close": 11.14, "volume": 2952067.0}, {"date": "2021-09-24", "close": 10.67, "volume": 1538272.0}, {"date": "2021-09-27", "close": 11.91, "volume": 4293017.0}, {"date": "2021-09-28", "close": 11.8, "volume": 2676322.0}, {"date": "2021-09-29", "close": 10.97, "volume": 2384163.0}, {"date": "2021-09-30", "close": 11.49, "volume": 2567412.0}, {"date": "2021-10-01", "close": 10.83, "volume": 2495543.0}, {"date": "2021-10-04", "close": 10.84, "volume": 1554510.0}, {"date": "2021-10-05", "close": 11.01, "volume": 1364341.0}, {"date": "2021-10-06", "close": 11.15, "volume": 2014349.0}, {"date": "2021-10-07", "close": 11.74, "volume": 2437771.0}, {"date": "2021-10-08", "close": 11.97, "volume": 1339229.0}, {"date": "2021-10-11", "close": 11.6, "volume": 1933342.0}, {"date": "2021-10-12", "close": 12.54, "volume": 1789937.0}, {"date": "2021-10-13", "close": 12.52, "volume": 1741752.0}, {"date": "2021-10-14", "close": 12.6, "volume": 916381.0}, {"date": "2021-10-15", "close": 12.33, "volume": 833386.0}, {"date": "2021-10-18", "close": 12.28, "volume": 432726.0}, {"date": "2021-10-19", "close": 12.55, "volume": 1297701.0}, {"date": "2021-10-20", "close": 12.44, "volume": 581749.0}, {"date": "2021-10-21", "close": 12.72, "volume": 792905.0}, {"date": "2021-10-22", "close": 12.37, "volume": 540104.0}, {"date": "2021-10-25", "close": 12.65, "volume": 573162.0}, {"date": "2021-10-26", "close": 12.68, "volume": 836761.0}, {"date": "2021-10-27", "close": 12.82, "volume": 928554.0}, {"date": "2021-10-28", "close": 12.84, "volume": 605289.0}, {"date": "2021-10-29", "close": 13.6, "volume": 930731.0}, {"date": "2021-11-01", "close": 13.98, "volume": 732076.0}, {"date": "2021-11-02", "close": 13.79, "volume": 880471.0}, {"date": "2021-11-03", "close": 13.29, "volume": 1076002.0}, {"date": "2021-11-04", "close": 12.94, "volume": 604547.0}, {"date": "2021-11-05", "close": 12.49, "volume": 488502.0}, {"date": "2021-11-08", "close": 12.69, "volume": 485378.0}, {"date": "2021-11-09", "close": 11.91, "volume": 677930.0}, {"date": "2021-11-10", "close": 11.19, "volume": 895101.0}, {"date": "2021-11-11", "close": 11.02, "volume": 383670.0}, {"date": "2021-11-12", "close": 10.6, "volume": 817066.0}, {"date": "2021-11-15", "close": 10.49, "volume": 1053144.0}, {"date": "2021-11-16", "close": 6.72, "volume": 5856872.0}, {"date": "2021-11-17", "close": 7.08, "volume": 3685950.0}, {"date": "2021-11-18", "close": 7.86, "volume": 2604487.0}, {"date": "2021-11-19", "close": 7.27, "volume": 1038813.0}, {"date": "2021-11-22", "close": 6.75, "volume": 1090975.0}, {"date": "2021-11-23", "close": 6.59, "volume": 1720432.0}, {"date": "2021-11-24", "close": 6.46, "volume": 657568.0}, {"date": "2021-11-26", "close": 6.53, "volume": 370594.0}, {"date": "2021-11-29", "close": 6.55, "volume": 707877.0}, {"date": "2021-11-30", "close": 6.72, "volume": 860776.0}, {"date": "2021-12-01", "close": 6.25, "volume": 858401.0}, {"date": "2021-12-02", "close": 6.45, "volume": 697520.0}, {"date": "2021-12-03", "close": 6.03, "volume": 894070.0}, {"date": "2021-12-06", "close": 6.47, "volume": 709931.0}, {"date": "2021-12-07", "close": 6.53, "volume": 679918.0}, {"date": "2021-12-08", "close": 7.0, "volume": 1035780.0}, {"date": "2021-12-09", "close": 6.54, "volume": 765952.0}, {"date": "2021-12-10", "close": 6.38, "volume": 895236.0}, {"date": "2021-12-13", "close": 6.23, "volume": 708240.0}, {"date": "2021-12-14", "close": 6.41, "volume": 472939.0}, {"date": "2021-12-15", "close": 6.51, "volume": 903737.0}, {"date": "2021-12-16", "close": 6.25, "volume": 657371.0}, {"date": "2021-12-17", "close": 6.43, "volume": 1089412.0}, {"date": "2021-12-20", "close": 6.16, "volume": 612838.0}, {"date": "2021-12-21", "close": 6.72, "volume": 793950.0}, {"date": "2021-12-22", "close": 6.72, "volume": 430385.0}, {"date": "2021-12-23", "close": 6.85, "volume": 457732.0}, {"date": "2021-12-27", "close": 6.82, "volume": 327132.0}, {"date": "2021-12-28", "close": 6.6, "volume": 611502.0}, {"date": "2021-12-29", "close": 6.35, "volume": 746689.0}, {"date": "2021-12-30", "close": 6.64, "volume": 512190.0}, {"date": "2021-12-31", "close": 6.55, "volume": 533606.0}, {"date": "2022-01-03", "close": 6.73, "volume": 421000.0}, {"date": "2022-01-04", "close": 6.59, "volume": 590369.0}, {"date": "2022-01-05", "close": 6.08, "volume": 489922.0}, {"date": "2022-01-06", "close": 6.09, "volume": 386614.0}, {"date": "2022-01-07", "close": 6.0, "volume": 219475.0}, {"date": "2022-01-10", "close": 5.88, "volume": 516701.0}, {"date": "2022-01-11", "close": 6.11, "volume": 342895.0}, {"date": "2022-01-12", "close": 6.1, "volume": 485733.0}, {"date": "2022-01-13", "close": 5.71, "volume": 324200.0}, {"date": "2022-01-14", "close": 5.65, "volume": 424500.0}, {"date": "2022-01-18", "close": 5.2, "volume": 593102.0}, {"date": "2022-01-19", "close": 5.07, "volume": 606175.0}, {"date": "2022-01-20", "close": 4.77, "volume": 563788.0}, {"date": "2022-01-21", "close": 4.4, "volume": 784766.0}, {"date": "2022-01-24", "close": 4.56, "volume": 765614.0}, {"date": "2022-01-25", "close": 4.26, "volume": 457225.0}, {"date": "2022-01-26", "close": 4.13, "volume": 378304.0}, {"date": "2022-01-27", "close": 3.89, "volume": 671488.0}, {"date": "2022-01-28", "close": 4.01, "volume": 648478.0}, {"date": "2022-01-31", "close": 4.65, "volume": 657538.0}, {"date": "2022-02-01", "close": 4.9, "volume": 779912.0}, {"date": "2022-02-02", "close": 4.7, "volume": 386770.0}, {"date": "2022-02-03", "close": 4.35, "volume": 311720.0}, {"date": "2022-02-04", "close": 4.5, "volume": 298748.0}, {"date": "2022-02-07", "close": 4.62, "volume": 408074.0}, {"date": "2022-02-08", "close": 4.72, "volume": 226771.0}, {"date": "2022-02-09", "close": 4.87, "volume": 474665.0}, {"date": "2022-02-10", "close": 4.83, "volume": 615257.0}, {"date": "2022-02-11", "close": 4.44, "volume": 307789.0}, {"date": "2022-02-14", "close": 4.66, "volume": 301051.0}, {"date": "2022-02-15", "close": 4.97, "volume": 505063.0}, {"date": "2022-02-16", "close": 5.11, "volume": 365219.0}, {"date": "2022-02-17", "close": 4.62, "volume": 478167.0}, {"date": "2022-02-18", "close": 4.48, "volume": 532602.0}, {"date": "2022-02-22", "close": 4.38, "volume": 373347.0}, {"date": "2022-02-23", "close": 3.97, "volume": 609794.0}, {"date": "2022-02-24", "close": 4.5, "volume": 914093.0}, {"date": "2022-02-25", "close": 4.65, "volume": 622723.0}, {"date": "2022-02-28", "close": 4.73, "volume": 687932.0}, {"date": "2022-03-01", "close": 4.52, "volume": 567110.0}, {"date": "2022-03-02", "close": 4.62, "volume": 387789.0}, {"date": "2022-03-03", "close": 4.26, "volume": 427337.0}, {"date": "2022-03-04", "close": 4.02, "volume": 642549.0}, {"date": "2022-03-07", "close": 3.745, "volume": 666234.0}, {"date": "2022-03-08", "close": 3.52, "volume": 1405521.0}, {"date": "2022-03-09", "close": 3.91, "volume": 639474.0}, {"date": "2022-03-10", "close": 4.13, "volume": 457879.0}, {"date": "2022-03-11", "close": 3.85, "volume": 517105.0}, {"date": "2022-03-14", "close": 3.48, "volume": 474716.0}, {"date": "2022-03-15", "close": 3.57, "volume": 422524.0}, {"date": "2022-03-16", "close": 3.99, "volume": 491121.0}, {"date": "2022-03-17", "close": 4.32, "volume": 346603.0}, {"date": "2022-03-18", "close": 4.39, "volume": 560625.0}, {"date": "2022-03-21", "close": 4.52, "volume": 505966.0}, {"date": "2022-03-22", "close": 4.65, "volume": 835267.0}, {"date": "2022-03-23", "close": 4.63, "volume": 580943.0}, {"date": "2022-03-24", "close": 4.73, "volume": 506717.0}, {"date": "2022-03-25", "close": 4.62, "volume": 415460.0}, {"date": "2022-03-28", "close": 4.63, "volume": 325131.0}, {"date": "2022-03-29", "close": 4.7, "volume": 574363.0}, {"date": "2022-03-30", "close": 4.59, "volume": 316088.0}, {"date": "2022-03-31", "close": 4.56, "volume": 415985.0}, {"date": "2022-04-01", "close": 4.61, "volume": 1506425.0}, {"date": "2022-04-04", "close": 5.03, "volume": 1056553.0}, {"date": "2022-04-05", "close": 4.9, "volume": 494977.0}, {"date": "2022-04-06", "close": 4.54, "volume": 601111.0}, {"date": "2022-04-07", "close": 4.46, "volume": 504028.0}, {"date": "2022-04-08", "close": 4.02, "volume": 396693.0}, {"date": "2022-04-11", "close": 3.98, "volume": 332492.0}, {"date": "2022-04-12", "close": 3.89, "volume": 360729.0}, {"date": "2022-04-13", "close": 4.09, "volume": 492935.0}, {"date": "2022-04-14", "close": 3.88, "volume": 461037.0}, {"date": "2022-04-18", "close": 3.69, "volume": 598543.0}, {"date": "2022-04-19", "close": 3.87, "volume": 495664.0}, {"date": "2022-04-20", "close": 3.81, "volume": 697524.0}, {"date": "2022-04-21", "close": 3.4, "volume": 497547.0}, {"date": "2022-04-22", "close": 3.22, "volume": 435076.0}, {"date": "2022-04-25", "close": 3.15, "volume": 723314.0}, {"date": "2022-04-26", "close": 2.99, "volume": 461886.0}, {"date": "2022-04-27", "close": 2.95, "volume": 410248.0}, {"date": "2022-04-28", "close": 3.1, "volume": 543277.0}, {"date": "2022-04-29", "close": 2.97, "volume": 475250.0}, {"date": "2022-05-02", "close": 3.09, "volume": 647378.0}, {"date": "2022-05-03", "close": 2.99, "volume": 659247.0}, {"date": "2022-05-04", "close": 2.93, "volume": 827157.0}, {"date": "2022-05-05", "close": 2.72, "volume": 454089.0}, {"date": "2022-05-06", "close": 2.61, "volume": 763518.0}, {"date": "2022-05-09", "close": 2.51, "volume": 512099.0}, {"date": "2022-05-10", "close": 2.43, "volume": 717615.0}, {"date": "2022-05-11", "close": 2.21, "volume": 740140.0}, {"date": "2022-05-12", "close": 2.59, "volume": 4630584.0}, {"date": "2022-05-13", "close": 2.89, "volume": 1960394.0}, {"date": "2022-05-16", "close": 2.49, "volume": 1316509.0}, {"date": "2022-05-17", "close": 2.55, "volume": 2077392.0}, {"date": "2022-05-18", "close": 2.35, "volume": 830012.0}, {"date": "2022-05-19", "close": 2.52, "volume": 944445.0}, {"date": "2022-05-20", "close": 2.48, "volume": 1396543.0}, {"date": "2022-05-23", "close": 2.52, "volume": 1301804.0}, {"date": "2022-05-24", "close": 2.41, "volume": 3279901.0}, {"date": "2022-05-25", "close": 2.49, "volume": 1756714.0}, {"date": "2022-05-26", "close": 2.74, "volume": 5240723.0}, {"date": "2022-05-27", "close": 2.87, "volume": 2539333.0}, {"date": "2022-05-31", "close": 2.67, "volume": 1998831.0}, {"date": "2022-06-01", "close": 2.37, "volume": 680636.0}, {"date": "2022-06-02", "close": 2.25, "volume": 1304881.0}, {"date": "2022-06-03", "close": 2.21, "volume": 1214374.0}, {"date": "2022-06-06", "close": 2.16, "volume": 1185651.0}, {"date": "2022-06-07", "close": 2.15, "volume": 1732479.0}, {"date": "2022-06-08", "close": 2.62, "volume": 4874932.0}, {"date": "2022-06-09", "close": 2.33, "volume": 1186584.0}, {"date": "2022-06-10", "close": 2.16, "volume": 762644.0}, {"date": "2022-06-13", "close": 2.01, "volume": 907530.0}, {"date": "2022-06-14", "close": 1.96, "volume": 643285.0}, {"date": "2022-06-15", "close": 2.18, "volume": 855914.0}, {"date": "2022-06-16", "close": 2.14, "volume": 1095100.0}, {"date": "2022-06-17", "close": 2.1, "volume": 1059694.0}, {"date": "2022-06-21", "close": 2.3, "volume": 3515232.0}, {"date": "2022-06-22", "close": 2.26, "volume": 1371059.0}, {"date": "2022-06-23", "close": 2.22, "volume": 919802.0}, {"date": "2022-06-24", "close": 2.27, "volume": 5400241.0}, {"date": "2022-06-27", "close": 2.09, "volume": 1184220.0}, {"date": "2022-06-28", "close": 1.9, "volume": 1168187.0}, {"date": "2022-06-29", "close": 1.84, "volume": 984610.0}, {"date": "2022-06-30", "close": 1.76, "volume": 1500811.0}, {"date": "2022-07-01", "close": 1.76, "volume": 730406.0}, {"date": "2022-07-05", "close": 1.85, "volume": 1227610.0}, {"date": "2022-07-06", "close": 1.8, "volume": 575380.0}, {"date": "2022-07-07", "close": 1.9, "volume": 497150.0}, {"date": "2022-07-08", "close": 1.86, "volume": 432270.0}, {"date": "2022-07-11", "close": 1.73, "volume": 601911.0}, {"date": "2022-07-12", "close": 1.65, "volume": 541114.0}, {"date": "2022-07-13", "close": 1.65, "volume": 596450.0}, {"date": "2022-07-14", "close": 1.6, "volume": 580286.0}, {"date": "2022-07-15", "close": 1.72, "volume": 714131.0}, {"date": "2022-07-18", "close": 1.79, "volume": 494410.0}, {"date": "2022-07-19", "close": 1.89, "volume": 336455.0}, {"date": "2022-07-20", "close": 2.13, "volume": 604281.0}, {"date": "2022-07-21", "close": 2.23, "volume": 443633.0}, {"date": "2022-07-22", "close": 1.98, "volume": 306885.0}, {"date": "2022-07-25", "close": 1.89, "volume": 109155.0}, {"date": "2022-07-26", "close": 1.79, "volume": 635613.0}, {"date": "2022-07-27", "close": 1.82, "volume": 394331.0}, {"date": "2022-07-28", "close": 1.8, "volume": 164327.0}, {"date": "2022-07-29", "close": 1.81, "volume": 260869.0}, {"date": "2022-08-01", "close": 1.84, "volume": 167185.0}, {"date": "2022-08-02", "close": 1.86, "volume": 316830.0}, {"date": "2022-08-03", "close": 1.87, "volume": 227621.0}, {"date": "2022-08-04", "close": 1.86, "volume": 239428.0}, {"date": "2022-08-05", "close": 1.87, "volume": 378483.0}, {"date": "2022-08-08", "close": 1.86, "volume": 376492.0}, {"date": "2022-08-09", "close": 1.75, "volume": 371775.0}, {"date": "2022-08-10", "close": 1.85, "volume": 1055167.0}, {"date": "2022-08-11", "close": 2.08, "volume": 695072.0}, {"date": "2022-08-12", "close": 1.75, "volume": 2164268.0}, {"date": "2022-08-15", "close": 1.83, "volume": 620489.0}, {"date": "2022-08-16", "close": 1.77, "volume": 453651.0}, {"date": "2022-08-17", "close": 1.7, "volume": 363674.0}, {"date": "2022-08-18", "close": 1.74, "volume": 550902.0}, {"date": "2022-08-19", "close": 1.56, "volume": 809963.0}, {"date": "2022-08-22", "close": 1.49, "volume": 504334.0}, {"date": "2022-08-23", "close": 1.5, "volume": 458204.0}, {"date": "2022-08-24", "close": 1.46, "volume": 393494.0}, {"date": "2022-08-25", "close": 1.44, "volume": 323183.0}, {"date": "2022-08-26", "close": 1.3, "volume": 458393.0}, {"date": "2022-08-29", "close": 1.32, "volume": 299454.0}, {"date": "2022-08-30", "close": 1.34, "volume": 301072.0}, {"date": "2022-08-31", "close": 1.42, "volume": 535095.0}, {"date": "2022-09-01", "close": 1.32, "volume": 294766.0}, {"date": "2022-09-02", "close": 1.24, "volume": 242695.0}, {"date": "2022-09-06", "close": 1.18, "volume": 300698.0}, {"date": "2022-09-07", "close": 1.21, "volume": 146901.0}, {"date": "2022-09-08", "close": 1.18, "volume": 263454.0}, {"date": "2022-09-09", "close": 1.16, "volume": 189657.0}, {"date": "2022-09-12", "close": 1.11, "volume": 289736.0}, {"date": "2022-09-13", "close": 1.1, "volume": 383692.0}, {"date": "2022-09-14", "close": 1.08, "volume": 195069.0}, {"date": "2022-09-15", "close": 1.13, "volume": 354483.0}, {"date": "2022-09-16", "close": 1.0, "volume": 540798.0}, {"date": "2022-09-19", "close": 1.01, "volume": 218950.0}, {"date": "2022-09-20", "close": 0.9891, "volume": 197177.0}, {"date": "2022-09-21", "close": 0.988, "volume": 684116.0}, {"date": "2022-09-22", "close": 0.9074, "volume": 528219.0}, {"date": "2022-09-23", "close": 0.8857, "volume": 317224.0}, {"date": "2022-09-26", "close": 0.8719, "volume": 132972.0}, {"date": "2022-09-27", "close": 0.8975, "volume": 140558.0}, {"date": "2022-09-28", "close": 0.9123, "volume": 190450.0}, {"date": "2022-09-29", "close": 0.9, "volume": 304363.0}, {"date": "2022-09-30", "close": 1.0, "volume": 314803.0}, {"date": "2022-10-03", "close": 1.07, "volume": 291180.0}, {"date": "2022-10-04", "close": 1.18, "volume": 506768.0}, {"date": "2022-10-05", "close": 1.23, "volume": 228564.0}, {"date": "2022-10-06", "close": 1.28, "volume": 548815.0}, {"date": "2022-10-07", "close": 1.18, "volume": 397760.0}, {"date": "2022-10-10", "close": 1.06, "volume": 251081.0}, {"date": "2022-10-11", "close": 1.05, "volume": 196283.0}, {"date": "2022-10-12", "close": 1.03, "volume": 184494.0}, {"date": "2022-10-13", "close": 1.03, "volume": 107845.0}, {"date": "2022-10-14", "close": 0.9609, "volume": 100017.0}, {"date": "2022-10-17", "close": 1.08, "volume": 210646.0}, {"date": "2022-10-18", "close": 1.05, "volume": 131778.0}, {"date": "2022-10-19", "close": 0.9913, "volume": 164069.0}, {"date": "2022-10-20", "close": 0.97, "volume": 72777.0}, {"date": "2022-10-21", "close": 0.9562, "volume": 85393.0}, {"date": "2022-10-24", "close": 0.9131, "volume": 110326.0}, {"date": "2022-10-25", "close": 1.02, "volume": 142270.0}, {"date": "2022-10-26", "close": 0.9501, "volume": 129122.0}, {"date": "2022-10-27", "close": 0.9897, "volume": 87042.0}, {"date": "2022-10-28", "close": 0.9794, "volume": 116175.0}, {"date": "2022-10-31", "close": 1.0, "volume": 85011.0}, {"date": "2022-11-01", "close": 0.9621, "volume": 62770.0}, {"date": "2022-11-02", "close": 0.9493, "volume": 256906.0}, {"date": "2022-11-03", "close": 0.91, "volume": 76672.0}, {"date": "2022-11-04", "close": 0.9205, "volume": 66727.0}, {"date": "2022-11-07", "close": 0.9604, "volume": 103886.0}, {"date": "2022-11-08", "close": 0.9244, "volume": 77020.0}, {"date": "2022-11-09", "close": 0.9224, "volume": 85603.0}, {"date": "2022-11-10", "close": 0.95, "volume": 96878.0}, {"date": "2022-11-11", "close": 1.04, "volume": 224467.0}, {"date": "2022-11-14", "close": 0.99, "volume": 350720.0}, {"date": "2022-11-15", "close": 1.02, "volume": 272684.0}, {"date": "2022-11-16", "close": 1.01, "volume": 224050.0}, {"date": "2022-11-17", "close": 0.9201, "volume": 1110632.0}, {"date": "2022-11-18", "close": 0.9052, "volume": 455878.0}, {"date": "2022-11-21", "close": 0.9055, "volume": 271578.0}, {"date": "2022-11-22", "close": 0.9201, "volume": 267076.0}, {"date": "2022-11-23", "close": 0.9351, "volume": 169173.0}, {"date": "2022-11-25", "close": 0.93, "volume": 55025.0}, {"date": "2022-11-28", "close": 0.9962, "volume": 255986.0}, {"date": "2022-11-29", "close": 0.9729, "volume": 91455.0}, {"date": "2022-11-30", "close": 0.9851, "volume": 110679.0}, {"date": "2022-12-01", "close": 0.9501, "volume": 109723.0}, {"date": "2022-12-02", "close": 0.9001, "volume": 181377.0}, {"date": "2022-12-05", "close": 0.8271, "volume": 227461.0}, {"date": "2022-12-06", "close": 0.7753, "volume": 233578.0}, {"date": "2022-12-07", "close": 0.7698, "volume": 259651.0}, {"date": "2022-12-08", "close": 0.9004, "volume": 280376.0}, {"date": "2022-12-09", "close": 0.8199, "volume": 213651.0}, {"date": "2022-12-12", "close": 0.7999, "volume": 91306.0}, {"date": "2022-12-13", "close": 0.7858, "volume": 91853.0}, {"date": "2022-12-14", "close": 0.7601, "volume": 219817.0}, {"date": "2022-12-15", "close": 0.69, "volume": 219810.0}, {"date": "2022-12-16", "close": 0.6105, "volume": 879501.0}, {"date": "2022-12-19", "close": 0.608, "volume": 203725.0}, {"date": "2022-12-20", "close": 0.595, "volume": 348938.0}, {"date": "2022-12-21", "close": 0.9309, "volume": 1888923.0}, {"date": "2022-12-22", "close": 1.16, "volume": 3062975.0}, {"date": "2022-12-23", "close": 1.36, "volume": 1043887.0}, {"date": "2022-12-27", "close": 1.01, "volume": 671709.0}, {"date": "2022-12-28", "close": 1.09, "volume": 431328.0}, {"date": "2022-12-29", "close": 1.46, "volume": 1026920.0}, {"date": "2022-12-30", "close": 1.2, "volume": 886926.0}, {"date": "2023-01-03", "close": 1.48, "volume": 615988.0}, {"date": "2023-01-04", "close": 1.52, "volume": 1348183.0}, {"date": "2023-01-05", "close": 1.45, "volume": 374399.0}, {"date": "2023-01-06", "close": 1.48, "volume": 350688.0}, {"date": "2023-01-09", "close": 1.3, "volume": 384762.0}, {"date": "2023-01-10", "close": 1.46, "volume": 734038.0}, {"date": "2023-01-11", "close": 1.68, "volume": 938023.0}, {"date": "2023-01-12", "close": 1.66, "volume": 377509.0}, {"date": "2023-01-13", "close": 2.0, "volume": 807234.0}, {"date": "2023-01-17", "close": 1.91, "volume": 590958.0}, {"date": "2023-01-18", "close": 1.76, "volume": 1328089.0}, {"date": "2023-01-19", "close": 1.56, "volume": 853660.0}, {"date": "2023-01-20", "close": 1.8, "volume": 696973.0}, {"date": "2023-01-23", "close": 1.67, "volume": 393003.0}, {"date": "2023-01-24", "close": 1.74, "volume": 257122.0}, {"date": "2023-01-25", "close": 1.7, "volume": 209027.0}, {"date": "2023-01-26", "close": 1.67, "volume": 254787.0}, {"date": "2023-01-27", "close": 1.74, "volume": 417235.0}, {"date": "2023-01-30", "close": 1.61, "volume": 230467.0}, {"date": "2023-01-31", "close": 1.695, "volume": 165343.0}, {"date": "2023-02-01", "close": 1.71, "volume": 179708.0}, {"date": "2023-02-02", "close": 1.77, "volume": 333852.0}, {"date": "2023-02-03", "close": 1.81, "volume": 312488.0}, {"date": "2023-02-06", "close": 1.84, "volume": 2889121.0}, {"date": "2023-02-07", "close": 1.76, "volume": 936708.0}, {"date": "2023-02-08", "close": 1.84, "volume": 523081.0}, {"date": "2023-02-09", "close": 1.81, "volume": 378505.0}, {"date": "2023-02-10", "close": 1.85, "volume": 285430.0}, {"date": "2023-02-13", "close": 1.76, "volume": 251865.0}, {"date": "2023-02-14", "close": 1.75, "volume": 194631.0}, {"date": "2023-02-15", "close": 1.85, "volume": 316639.0}, {"date": "2023-02-16", "close": 1.94, "volume": 353440.0}, {"date": "2023-02-17", "close": 1.8, "volume": 247963.0}, {"date": "2023-02-21", "close": 1.68, "volume": 742838.0}, {"date": "2023-02-22", "close": 1.67, "volume": 308694.0}, {"date": "2023-02-23", "close": 1.56, "volume": 333409.0}, {"date": "2023-02-24", "close": 1.43, "volume": 480247.0}, {"date": "2023-02-27", "close": 1.49, "volume": 411125.0}, {"date": "2023-02-28", "close": 1.49, "volume": 200166.0}, {"date": "2023-03-01", "close": 1.45, "volume": 180748.0}, {"date": "2023-03-02", "close": 1.42, "volume": 152702.0}, {"date": "2023-03-03", "close": 1.78, "volume": 968435.0}, {"date": "2023-03-06", "close": 1.68, "volume": 259911.0}, {"date": "2023-03-07", "close": 1.76, "volume": 141423.0}, {"date": "2023-03-08", "close": 1.7, "volume": 158323.0}, {"date": "2023-03-09", "close": 1.56, "volume": 173229.0}, {"date": "2023-03-10", "close": 1.52, "volume": 292159.0}, {"date": "2023-03-13", "close": 1.405, "volume": 361318.0}, {"date": "2023-03-14", "close": 1.4, "volume": 310233.0}, {"date": "2023-03-15", "close": 1.35, "volume": 273683.0}, {"date": "2023-03-16", "close": 1.31, "volume": 190604.0}, {"date": "2023-03-17", "close": 1.26, "volume": 735527.0}, {"date": "2023-03-20", "close": 1.23, "volume": 345692.0}, {"date": "2023-03-21", "close": 1.35, "volume": 325235.0}, {"date": "2023-03-22", "close": 1.38, "volume": 247528.0}, {"date": "2023-03-23", "close": 1.43, "volume": 251590.0}, {"date": "2023-03-24", "close": 1.39, "volume": 213145.0}, {"date": "2023-03-27", "close": 1.42, "volume": 247775.0}, {"date": "2023-03-28", "close": 1.31, "volume": 269714.0}, {"date": "2023-03-29", "close": 1.31, "volume": 144930.0}, {"date": "2023-03-30", "close": 1.22, "volume": 265172.0}, {"date": "2023-03-31", "close": 1.25, "volume": 243870.0}, {"date": "2023-04-03", "close": 1.18, "volume": 279311.0}, {"date": "2023-04-04", "close": 1.15, "volume": 159395.0}, {"date": "2023-04-05", "close": 1.11, "volume": 200907.0}, {"date": "2023-04-06", "close": 1.1, "volume": 127645.0}, {"date": "2023-04-10", "close": 1.235, "volume": 354187.0}, {"date": "2023-04-11", "close": 1.27, "volume": 295728.0}, {"date": "2023-04-12", "close": 1.21, "volume": 184380.0}, {"date": "2023-04-13", "close": 1.28, "volume": 131418.0}, {"date": "2023-04-14", "close": 1.22, "volume": 137394.0}, {"date": "2023-04-17", "close": 1.19, "volume": 195348.0}, {"date": "2023-04-18", "close": 1.14, "volume": 473903.0}, {"date": "2023-04-19", "close": 1.14, "volume": 1491035.0}, {"date": "2023-04-20", "close": 1.07, "volume": 323068.0}, {"date": "2023-04-21", "close": 1.03, "volume": 484519.0}, {"date": "2023-04-24", "close": 0.998, "volume": 235816.0}, {"date": "2023-04-25", "close": 1.05, "volume": 264159.0}, {"date": "2023-04-26", "close": 1.21, "volume": 612959.0}, {"date": "2023-04-27", "close": 1.255, "volume": 311917.0}, {"date": "2023-04-28", "close": 1.21, "volume": 108439.0}, {"date": "2023-05-01", "close": 1.15, "volume": 107129.0}, {"date": "2023-05-02", "close": 1.1, "volume": 125970.0}, {"date": "2023-05-03", "close": 1.09, "volume": 189484.0}, {"date": "2023-05-04", "close": 1.19, "volume": 187092.0}, {"date": "2023-05-05", "close": 1.29, "volume": 284995.0}, {"date": "2023-05-08", "close": 1.31, "volume": 282778.0}, {"date": "2023-05-09", "close": 1.22, "volume": 263904.0}, {"date": "2023-05-10", "close": 1.31, "volume": 256924.0}, {"date": "2023-05-11", "close": 1.35, "volume": 184839.0}, {"date": "2023-05-12", "close": 1.2, "volume": 182751.0}, {"date": "2023-05-15", "close": 1.21, "volume": 241434.0}, {"date": "2023-05-16", "close": 1.21, "volume": 177163.0}, {"date": "2023-05-17", "close": 1.28, "volume": 138960.0}, {"date": "2023-05-18", "close": 1.29, "volume": 196603.0}, {"date": "2023-05-19", "close": 1.325, "volume": 202175.0}, {"date": "2023-05-22", "close": 1.51, "volume": 558604.0}, {"date": "2023-05-23", "close": 1.42, "volume": 196033.0}, {"date": "2023-05-24", "close": 1.34, "volume": 256783.0}, {"date": "2023-05-25", "close": 1.29, "volume": 201461.0}, {"date": "2023-05-26", "close": 1.375, "volume": 487698.0}, {"date": "2023-05-30", "close": 1.47, "volume": 412420.0}, {"date": "2023-05-31", "close": 1.66, "volume": 665149.0}, {"date": "2023-06-01", "close": 1.76, "volume": 716111.0}, {"date": "2023-06-02", "close": 1.62, "volume": 564407.0}, {"date": "2023-06-05", "close": 1.6, "volume": 300380.0}, {"date": "2023-06-06", "close": 1.82, "volume": 602805.0}, {"date": "2023-06-07", "close": 1.71, "volume": 433712.0}, {"date": "2023-06-08", "close": 1.84, "volume": 599448.0}, {"date": "2023-06-09", "close": 1.82, "volume": 387040.0}, {"date": "2023-06-12", "close": 1.83, "volume": 431634.0}, {"date": "2023-06-13", "close": 1.86, "volume": 241445.0}, {"date": "2023-06-14", "close": 1.76, "volume": 545061.0}, {"date": "2023-06-15", "close": 1.82, "volume": 278607.0}, {"date": "2023-06-16", "close": 1.73, "volume": 546754.0}, {"date": "2023-06-20", "close": 1.6, "volume": 435962.0}, {"date": "2023-06-21", "close": 1.53, "volume": 435325.0}, {"date": "2023-06-22", "close": 1.46, "volume": 529384.0}, {"date": "2023-06-23", "close": 1.39, "volume": 5571931.0}, {"date": "2023-06-26", "close": 1.4, "volume": 862058.0}, {"date": "2023-06-27", "close": 1.57, "volume": 1260482.0}, {"date": "2023-06-28", "close": 1.86, "volume": 861567.0}, {"date": "2023-06-29", "close": 1.94, "volume": 524019.0}, {"date": "2023-06-30", "close": 1.78, "volume": 588051.0}, {"date": "2023-07-03", "close": 2.28, "volume": 818688.0}, {"date": "2023-07-05", "close": 2.42, "volume": 965530.0}, {"date": "2023-07-06", "close": 2.68, "volume": 1319890.0}, {"date": "2023-07-07", "close": 2.54, "volume": 756092.0}, {"date": "2023-07-10", "close": 2.6, "volume": 749782.0}, {"date": "2023-07-11", "close": 2.65, "volume": 875926.0}, {"date": "2023-07-12", "close": 3.06, "volume": 1204551.0}, {"date": "2023-07-13", "close": 2.94, "volume": 1596724.0}, {"date": "2023-07-14", "close": 2.73, "volume": 638606.0}, {"date": "2023-07-17", "close": 2.99, "volume": 675257.0}, {"date": "2023-07-18", "close": 3.225, "volume": 1473561.0}, {"date": "2023-07-19", "close": 2.97, "volume": 824004.0}, {"date": "2023-07-20", "close": 3.05, "volume": 619523.0}, {"date": "2023-07-21", "close": 3.07, "volume": 581787.0}, {"date": "2023-07-24", "close": 2.92, "volume": 504792.0}, {"date": "2023-07-25", "close": 2.85, "volume": 714392.0}, {"date": "2023-07-26", "close": 2.83, "volume": 283928.0}, {"date": "2023-07-27", "close": 2.375, "volume": 1309448.0}, {"date": "2023-07-28", "close": 2.6, "volume": 851968.0}, {"date": "2023-07-31", "close": 3.04, "volume": 914920.0}, {"date": "2023-08-01", "close": 3.02, "volume": 506654.0}, {"date": "2023-08-02", "close": 2.8, "volume": 587388.0}, {"date": "2023-08-03", "close": 2.74, "volume": 398788.0}, {"date": "2023-08-04", "close": 2.82, "volume": 559351.0}, {"date": "2023-08-07", "close": 2.67, "volume": 467694.0}, {"date": "2023-08-08", "close": 2.58, "volume": 483147.0}, {"date": "2023-08-09", "close": 2.51, "volume": 451409.0}, {"date": "2023-08-10", "close": 2.57, "volume": 434472.0}, {"date": "2023-08-11", "close": 2.63, "volume": 328849.0}, {"date": "2023-08-14", "close": 2.73, "volume": 609354.0}, {"date": "2023-08-15", "close": 2.48, "volume": 876120.0}, {"date": "2023-08-16", "close": 2.73, "volume": 853359.0}, {"date": "2023-08-17", "close": 3.04, "volume": 1856389.0}, {"date": "2023-08-18", "close": 3.14, "volume": 1161200.0}, {"date": "2023-08-21", "close": 3.43, "volume": 1341252.0}, {"date": "2023-08-22", "close": 3.4, "volume": 1395946.0}, {"date": "2023-08-23", "close": 3.67, "volume": 1731377.0}, {"date": "2023-08-24", "close": 3.55, "volume": 1418739.0}, {"date": "2023-08-25", "close": 3.55, "volume": 1378730.0}, {"date": "2023-08-28", "close": 3.59, "volume": 1150226.0}, {"date": "2023-08-29", "close": 4.08, "volume": 1918689.0}, {"date": "2023-08-30", "close": 3.87, "volume": 1630067.0}, {"date": "2023-08-31", "close": 3.7, "volume": 1290301.0}, {"date": "2023-09-01", "close": 3.81, "volume": 980043.0}, {"date": "2023-09-05", "close": 3.61, "volume": 1811556.0}, {"date": "2023-09-06", "close": 3.73, "volume": 1483434.0}, {"date": "2023-09-07", "close": 3.48, "volume": 1385280.0}, {"date": "2023-09-08", "close": 3.71, "volume": 1217111.0}, {"date": "2023-09-11", "close": 3.89, "volume": 1273189.0}, {"date": "2023-09-12", "close": 3.76, "volume": 1004278.0}, {"date": "2023-09-13", "close": 3.69, "volume": 1630056.0}, {"date": "2023-09-14", "close": 3.37, "volume": 1175653.0}, {"date": "2023-09-15", "close": 3.35, "volume": 1670744.0}, {"date": "2023-09-18", "close": 3.27, "volume": 1383615.0}, {"date": "2023-09-19", "close": 2.95, "volume": 1501601.0}, {"date": "2023-09-20", "close": 2.97, "volume": 1175058.0}, {"date": "2023-09-21", "close": 2.77, "volume": 1417951.0}, {"date": "2023-09-22", "close": 2.675, "volume": 1035588.0}, {"date": "2023-09-25", "close": 2.66, "volume": 944313.0}, {"date": "2023-09-26", "close": 2.72, "volume": 964859.0}, {"date": "2023-09-27", "close": 2.9, "volume": 1165807.0}, {"date": "2023-09-28", "close": 2.82, "volume": 515804.0}, {"date": "2023-09-29", "close": 2.82, "volume": 533851.0}, {"date": "2023-10-02", "close": 2.78, "volume": 634295.0}, {"date": "2023-10-03", "close": 2.7, "volume": 684026.0}, {"date": "2023-10-04", "close": 2.75, "volume": 675224.0}, {"date": "2023-10-05", "close": 2.7, "volume": 406232.0}, {"date": "2023-10-06", "close": 2.91, "volume": 764862.0}, {"date": "2023-10-09", "close": 2.94, "volume": 513436.0}, {"date": "2023-10-10", "close": 3.24, "volume": 1960056.0}, {"date": "2023-10-11", "close": 3.4, "volume": 1669651.0}, {"date": "2023-10-12", "close": 3.19, "volume": 519273.0}, {"date": "2023-10-13", "close": 2.97, "volume": 919588.0}, {"date": "2023-10-16", "close": 3.09, "volume": 472678.0}, {"date": "2023-10-17", "close": 3.16, "volume": 764376.0}, {"date": "2023-10-18", "close": 3.0, "volume": 599478.0}, {"date": "2023-10-19", "close": 2.78, "volume": 763603.0}, {"date": "2023-10-20", "close": 2.81, "volume": 605678.0}, {"date": "2023-10-23", "close": 2.8, "volume": 600221.0}, {"date": "2023-10-24", "close": 2.8, "volume": 619512.0}, {"date": "2023-10-25", "close": 2.68, "volume": 766398.0}, {"date": "2023-10-26", "close": 2.71, "volume": 824983.0}, {"date": "2023-10-27", "close": 2.55, "volume": 1005627.0}, {"date": "2023-10-30", "close": 2.6, "volume": 399483.0}, {"date": "2023-10-31", "close": 2.75, "volume": 620704.0}, {"date": "2023-11-01", "close": 2.66, "volume": 581353.0}, {"date": "2023-11-02", "close": 2.78, "volume": 533391.0}, {"date": "2023-11-03", "close": 2.91, "volume": 649724.0}, {"date": "2023-11-06", "close": 2.88, "volume": 553138.0}, {"date": "2023-11-07", "close": 2.75, "volume": 426443.0}, {"date": "2023-11-08", "close": 2.7, "volume": 429620.0}, {"date": "2023-11-09", "close": 2.68, "volume": 696538.0}, {"date": "2023-11-10", "close": 2.62, "volume": 663894.0}, {"date": "2023-11-13", "close": 2.68, "volume": 458931.0}, {"date": "2023-11-14", "close": 2.88, "volume": 1105196.0}, {"date": "2023-11-15", "close": 2.64, "volume": 1366495.0}, {"date": "2023-11-16", "close": 2.54, "volume": 914712.0}, {"date": "2023-11-17", "close": 2.73, "volume": 1069580.0}, {"date": "2023-11-20", "close": 2.91, "volume": 1047251.0}, {"date": "2023-11-21", "close": 2.75, "volume": 1608710.0}, {"date": "2023-11-22", "close": 2.82, "volume": 463172.0}, {"date": "2023-11-24", "close": 2.8, "volume": 677053.0}, {"date": "2023-11-27", "close": 2.84, "volume": 786054.0}, {"date": "2023-11-28", "close": 3.01, "volume": 1096673.0}, {"date": "2023-11-29", "close": 2.99, "volume": 2057598.0}, {"date": "2023-11-30", "close": 2.77, "volume": 1042423.0}, {"date": "2023-12-01", "close": 2.82, "volume": 699627.0}, {"date": "2023-12-04", "close": 2.75, "volume": 1441617.0}, {"date": "2023-12-05", "close": 2.735, "volume": 753226.0}, {"date": "2023-12-06", "close": 2.71, "volume": 1050522.0}, {"date": "2023-12-07", "close": 2.69, "volume": 1206316.0}, {"date": "2023-12-08", "close": 2.69, "volume": 876515.0}, {"date": "2023-12-11", "close": 2.62, "volume": 822124.0}, {"date": "2023-12-12", "close": 2.59, "volume": 647146.0}, {"date": "2023-12-13", "close": 2.83, "volume": 904675.0}, {"date": "2023-12-14", "close": 2.85, "volume": 1254649.0}, {"date": "2023-12-15", "close": 2.94, "volume": 1335417.0}, {"date": "2023-12-18", "close": 2.895, "volume": 577204.0}, {"date": "2023-12-19", "close": 2.99, "volume": 1010201.0}, {"date": "2023-12-20", "close": 2.88, "volume": 670360.0}, {"date": "2023-12-21", "close": 2.99, "volume": 457296.0}, {"date": "2023-12-22", "close": 3.03, "volume": 1134605.0}, {"date": "2023-12-26", "close": 3.08, "volume": 496420.0}, {"date": "2023-12-27", "close": 3.19, "volume": 518301.0}, {"date": "2023-12-28", "close": 3.26, "volume": 519999.0}, {"date": "2023-12-29", "close": 3.33, "volume": 1039480.0}, {"date": "2024-01-02", "close": 3.14, "volume": 800614.0}, {"date": "2024-01-03", "close": 3.27, "volume": 807834.0}, {"date": "2024-01-04", "close": 3.41, "volume": 942976.0}, {"date": "2024-01-05", "close": 3.35, "volume": 1002593.0}, {"date": "2024-01-08", "close": 3.63, "volume": 919315.0}, {"date": "2024-01-09", "close": 3.74, "volume": 891930.0}, {"date": "2024-01-10", "close": 3.51, "volume": 906020.0}, {"date": "2024-01-11", "close": 3.42, "volume": 776133.0}, {"date": "2024-01-12", "close": 3.6, "volume": 999096.0}, {"date": "2024-01-16", "close": 3.87, "volume": 1594927.0}, {"date": "2024-01-17", "close": 3.61, "volume": 1248028.0}, {"date": "2024-01-18", "close": 3.46, "volume": 853761.0}, {"date": "2024-01-19", "close": 3.48, "volume": 1075078.0}, {"date": "2024-01-22", "close": 3.63, "volume": 634398.0}, {"date": "2024-01-23", "close": 3.58, "volume": 735326.0}, {"date": "2024-01-24", "close": 3.51, "volume": 1015806.0}, {"date": "2024-01-25", "close": 3.45, "volume": 600420.0}, {"date": "2024-01-26", "close": 3.44, "volume": 588277.0}, {"date": "2024-01-29", "close": 3.4, "volume": 842791.0}, {"date": "2024-01-30", "close": 3.34, "volume": 784925.0}, {"date": "2024-01-31", "close": 3.15, "volume": 979752.0}, {"date": "2024-02-01", "close": 3.16, "volume": 721853.0}, {"date": "2024-02-02", "close": 3.12, "volume": 612926.0}, {"date": "2024-02-05", "close": 3.05, "volume": 828562.0}, {"date": "2024-02-06", "close": 3.0, "volume": 977330.0}, {"date": "2024-02-07", "close": 2.69, "volume": 3694342.0}, {"date": "2024-02-08", "close": 2.67, "volume": 1463758.0}, {"date": "2024-02-09", "close": 2.75, "volume": 1307725.0}, {"date": "2024-02-12", "close": 2.7, "volume": 1057906.0}, {"date": "2024-02-13", "close": 2.47, "volume": 1589262.0}, {"date": "2024-02-14", "close": 2.5, "volume": 1327002.0}, {"date": "2024-02-15", "close": 2.46, "volume": 1130076.0}, {"date": "2024-02-16", "close": 2.55, "volume": 1585914.0}, {"date": "2024-02-20", "close": 2.36, "volume": 1129074.0}, {"date": "2024-02-21", "close": 2.29, "volume": 843702.0}, {"date": "2024-02-22", "close": 2.275, "volume": 924583.0}, {"date": "2024-02-23", "close": 2.3, "volume": 1045490.0}, {"date": "2024-02-26", "close": 2.35, "volume": 1096804.0}, {"date": "2024-02-27", "close": 2.34, "volume": 1247835.0}, {"date": "2024-02-28", "close": 2.25, "volume": 1004322.0}, {"date": "2024-02-29", "close": 2.38, "volume": 853518.0}, {"date": "2024-03-01", "close": 2.41, "volume": 1377107.0}, {"date": "2024-03-04", "close": 2.55, "volume": 2134615.0}, {"date": "2024-03-05", "close": 2.33, "volume": 1307294.0}, {"date": "2024-03-06", "close": 2.3, "volume": 1181874.0}, {"date": "2024-03-07", "close": 2.3, "volume": 563858.0}, {"date": "2024-03-08", "close": 2.23, "volume": 743864.0}, {"date": "2024-03-11", "close": 2.14, "volume": 850614.0}, {"date": "2024-03-12", "close": 2.14, "volume": 906728.0}, {"date": "2024-03-13", "close": 2.11, "volume": 940308.0}, {"date": "2024-03-14", "close": 2.09, "volume": 705165.0}, {"date": "2024-03-15", "close": 2.06, "volume": 1532377.0}, {"date": "2024-03-18", "close": 2.1, "volume": 1312308.0}, {"date": "2024-03-19", "close": 2.11, "volume": 1263989.0}, {"date": "2024-03-20", "close": 2.09, "volume": 1294499.0}, {"date": "2024-03-21", "close": 1.95, "volume": 2174457.0}, {"date": "2024-03-22", "close": 2.01, "volume": 1772630.0}, {"date": "2024-03-25", "close": 2.06, "volume": 3596202.0}, {"date": "2024-03-26", "close": 2.02, "volume": 3269486.0}, {"date": "2024-03-27", "close": 2.22, "volume": 1939593.0}, {"date": "2024-03-28", "close": 2.29, "volume": 1602384.0}, {"date": "2024-04-01", "close": 2.25, "volume": 1122187.0}, {"date": "2024-04-02", "close": 2.14, "volume": 1212737.0}, {"date": "2024-04-03", "close": 2.26, "volume": 843666.0}, {"date": "2024-04-04", "close": 2.41, "volume": 2143066.0}, {"date": "2024-04-05", "close": 2.41, "volume": 920076.0}, {"date": "2024-04-08", "close": 2.33, "volume": 794407.0}, {"date": "2024-04-09", "close": 2.3, "volume": 947623.0}, {"date": "2024-04-10", "close": 2.11, "volume": 1006789.0}, {"date": "2024-04-11", "close": 2.11, "volume": 818363.0}, {"date": "2024-04-12", "close": 2.03, "volume": 1128045.0}, {"date": "2024-04-15", "close": 1.94, "volume": 1023907.0}, {"date": "2024-04-16", "close": 1.87, "volume": 924663.0}, {"date": "2024-04-17", "close": 1.85, "volume": 888704.0}, {"date": "2024-04-18", "close": 1.84, "volume": 1437410.0}, {"date": "2024-04-19", "close": 1.79, "volume": 1250857.0}, {"date": "2024-04-22", "close": 1.79, "volume": 929562.0}, {"date": "2024-04-23", "close": 1.84, "volume": 766667.0}, {"date": "2024-04-24", "close": 1.8, "volume": 835515.0}, {"date": "2024-04-25", "close": 1.75, "volume": 816665.0}, {"date": "2024-04-26", "close": 1.79, "volume": 411171.0}, {"date": "2024-04-29", "close": 1.835, "volume": 457261.0}, {"date": "2024-04-30", "close": 1.77, "volume": 701523.0}, {"date": "2024-05-01", "close": 1.79, "volume": 586250.0}, {"date": "2024-05-02", "close": 1.88, "volume": 920857.0}, {"date": "2024-05-03", "close": 1.93, "volume": 803074.0}, {"date": "2024-05-06", "close": 1.94, "volume": 620100.0}, {"date": "2024-05-07", "close": 1.86, "volume": 538042.0}, {"date": "2024-05-08", "close": 1.825, "volume": 541524.0}, {"date": "2024-05-09", "close": 1.8, "volume": 427513.0}, {"date": "2024-05-10", "close": 1.68, "volume": 907778.0}, {"date": "2024-05-13", "close": 1.64, "volume": 1898650.0}, {"date": "2024-05-14", "close": 1.655, "volume": 1820060.0}, {"date": "2024-05-15", "close": 1.82, "volume": 3111183.0}, {"date": "2024-05-16", "close": 1.38, "volume": 5921005.0}, {"date": "2024-05-17", "close": 1.32, "volume": 3251195.0}, {"date": "2024-05-20", "close": 1.51, "volume": 7719022.0}, {"date": "2024-05-21", "close": 1.56, "volume": 1514454.0}, {"date": "2024-05-22", "close": 1.63, "volume": 1318513.0}, {"date": "2024-05-23", "close": 1.51, "volume": 1284912.0}, {"date": "2024-05-24", "close": 1.59, "volume": 1097264.0}, {"date": "2024-05-28", "close": 1.63, "volume": 1027358.0}, {"date": "2024-05-29", "close": 1.68, "volume": 1112108.0}, {"date": "2024-05-30", "close": 1.7, "volume": 1265418.0}, {"date": "2024-05-31", "close": 1.81, "volume": 1831850.0}, {"date": "2024-06-03", "close": 1.72, "volume": 955216.0}, {"date": "2024-06-04", "close": 1.63, "volume": 755398.0}, {"date": "2024-06-05", "close": 1.63, "volume": 751771.0}, {"date": "2024-06-06", "close": 1.6, "volume": 554473.0}, {"date": "2024-06-07", "close": 1.59, "volume": 586365.0}, {"date": "2024-06-10", "close": 1.58, "volume": 1015299.0}, {"date": "2024-06-11", "close": 1.56, "volume": 515502.0}, {"date": "2024-06-12", "close": 1.51, "volume": 612012.0}, {"date": "2024-06-13", "close": 1.5, "volume": 953556.0}, {"date": "2024-06-14", "close": 1.46, "volume": 756525.0}, {"date": "2024-06-17", "close": 1.42, "volume": 1131128.0}, {"date": "2024-06-18", "close": 1.35, "volume": 1399310.0}, {"date": "2024-06-20", "close": 1.36, "volume": 1652233.0}, {"date": "2024-06-21", "close": 1.43, "volume": 1294697.0}, {"date": "2024-06-24", "close": 1.52, "volume": 1624186.0}, {"date": "2024-06-25", "close": 1.4, "volume": 1059739.0}, {"date": "2024-06-26", "close": 1.49, "volume": 949836.0}, {"date": "2024-06-27", "close": 1.56, "volume": 1227472.0}, {"date": "2024-06-28", "close": 1.55, "volume": 9501908.0}, {"date": "2024-07-01", "close": 1.59, "volume": 1904065.0}, {"date": "2024-07-02", "close": 1.61, "volume": 1784969.0}, {"date": "2024-07-03", "close": 1.66, "volume": 862867.0}, {"date": "2024-07-05", "close": 1.74, "volume": 1429351.0}, {"date": "2024-07-08", "close": 1.82, "volume": 1977066.0}, {"date": "2024-07-09", "close": 1.79, "volume": 1155778.0}, {"date": "2024-07-10", "close": 1.79, "volume": 681466.0}, {"date": "2024-07-11", "close": 1.9, "volume": 1145462.0}, {"date": "2024-07-12", "close": 1.94, "volume": 1057665.0}, {"date": "2024-07-15", "close": 1.95, "volume": 677137.0}, {"date": "2024-07-16", "close": 2.04, "volume": 1328505.0}, {"date": "2024-07-17", "close": 1.93, "volume": 1669065.0}, {"date": "2024-07-18", "close": 1.83, "volume": 717220.0}, {"date": "2024-07-19", "close": 1.68, "volume": 776293.0}, {"date": "2024-07-22", "close": 1.73, "volume": 983997.0}, {"date": "2024-07-23", "close": 1.85, "volume": 1012297.0}, {"date": "2024-07-24", "close": 1.74, "volume": 686382.0}, {"date": "2024-07-25", "close": 1.78, "volume": 774248.0}, {"date": "2024-07-26", "close": 1.87, "volume": 759745.0}, {"date": "2024-07-29", "close": 1.78, "volume": 606559.0}, {"date": "2024-07-30", "close": 1.8, "volume": 607885.0}, {"date": "2024-07-31", "close": 1.82, "volume": 763264.0}, {"date": "2024-08-01", "close": 1.67, "volume": 1465957.0}, {"date": "2024-08-02", "close": 1.63, "volume": 558821.0}, {"date": "2024-08-05", "close": 1.53, "volume": 821644.0}, {"date": "2024-08-06", "close": 1.545, "volume": 581008.0}, {"date": "2024-08-07", "close": 1.46, "volume": 733980.0}, {"date": "2024-08-08", "close": 1.5, "volume": 727775.0}, {"date": "2024-08-09", "close": 1.45, "volume": 899852.0}, {"date": "2024-08-12", "close": 1.43, "volume": 1365434.0}, {"date": "2024-08-13", "close": 1.4, "volume": 1681515.0}, {"date": "2024-08-14", "close": 1.39, "volume": 1553698.0}, {"date": "2024-08-15", "close": 1.28, "volume": 2846128.0}, {"date": "2024-08-16", "close": 1.31, "volume": 1844581.0}, {"date": "2024-08-19", "close": 1.38, "volume": 1471223.0}, {"date": "2024-08-20", "close": 1.31, "volume": 802666.0}, {"date": "2024-08-21", "close": 1.4, "volume": 934603.0}, {"date": "2024-08-22", "close": 1.38, "volume": 709822.0}, {"date": "2024-08-23", "close": 1.4, "volume": 680817.0}, {"date": "2024-08-26", "close": 1.28, "volume": 1379078.0}, {"date": "2024-08-27", "close": 1.25, "volume": 660932.0}, {"date": "2024-08-28", "close": 1.23, "volume": 785318.0}, {"date": "2024-08-29", "close": 1.24, "volume": 845539.0}, {"date": "2024-08-30", "close": 1.25, "volume": 864167.0}, {"date": "2024-09-03", "close": 1.18, "volume": 915451.0}, {"date": "2024-09-04", "close": 1.17, "volume": 812229.0}, {"date": "2024-09-05", "close": 1.16, "volume": 546559.0}, {"date": "2024-09-06", "close": 1.14, "volume": 534845.0}, {"date": "2024-09-09", "close": 1.15, "volume": 1511405.0}, {"date": "2024-09-10", "close": 1.18, "volume": 750496.0}, {"date": "2024-09-11", "close": 1.18, "volume": 604597.0}, {"date": "2024-09-12", "close": 1.21, "volume": 762662.0}, {"date": "2024-09-13", "close": 1.22, "volume": 806020.0}, {"date": "2024-09-16", "close": 1.16, "volume": 740780.0}, {"date": "2024-09-17", "close": 1.17, "volume": 716246.0}, {"date": "2024-09-18", "close": 1.2, "volume": 776159.0}, {"date": "2024-09-19", "close": 1.22, "volume": 739129.0}, {"date": "2024-09-20", "close": 1.21, "volume": 1068114.0}, {"date": "2024-09-23", "close": 1.2, "volume": 682615.0}, {"date": "2024-09-24", "close": 1.21, "volume": 708573.0}, {"date": "2024-09-25", "close": 1.19, "volume": 373712.0}, {"date": "2024-09-26", "close": 1.21, "volume": 719916.0}, {"date": "2024-09-27", "close": 1.21, "volume": 929758.0}, {"date": "2024-09-30", "close": 1.18, "volume": 646377.0}, {"date": "2024-10-01", "close": 1.15, "volume": 748517.0}, {"date": "2024-10-02", "close": 1.13, "volume": 2021704.0}, {"date": "2024-10-03", "close": 1.11, "volume": 759747.0}, {"date": "2024-10-04", "close": 1.05, "volume": 1002249.0}, {"date": "2024-10-07", "close": 1.14, "volume": 1447618.0}, {"date": "2024-10-08", "close": 1.12, "volume": 556665.0}, {"date": "2024-10-09", "close": 1.06, "volume": 525179.0}, {"date": "2024-10-10", "close": 1.07, "volume": 767994.0}, {"date": "2024-10-11", "close": 1.16, "volume": 787898.0}, {"date": "2024-10-14", "close": 1.15, "volume": 1046171.0}, {"date": "2024-10-15", "close": 1.11, "volume": 561025.0}, {"date": "2024-10-16", "close": 1.16, "volume": 637624.0}, {"date": "2024-10-17", "close": 1.13, "volume": 257348.0}, {"date": "2024-10-18", "close": 1.18, "volume": 570514.0}, {"date": "2024-10-21", "close": 1.1, "volume": 695523.0}, {"date": "2024-10-22", "close": 1.18, "volume": 1565458.0}, {"date": "2024-10-23", "close": 1.11, "volume": 594127.0}, {"date": "2024-10-24", "close": 1.09, "volume": 648988.0}, {"date": "2024-10-25", "close": 1.07, "volume": 441844.0}, {"date": "2024-10-28", "close": 1.09, "volume": 465901.0}, {"date": "2024-10-29", "close": 1.12, "volume": 546644.0}, {"date": "2024-10-30", "close": 1.06, "volume": 1331649.0}, {"date": "2024-10-31", "close": 1.05, "volume": 656024.0}, {"date": "2024-11-01", "close": 1.06, "volume": 571059.0}, {"date": "2024-11-04", "close": 1.08, "volume": 482798.0}, {"date": "2024-11-05", "close": 1.1, "volume": 3178913.0}, {"date": "2024-11-06", "close": 1.13, "volume": 1573028.0}, {"date": "2024-11-07", "close": 1.12, "volume": 793011.0}, {"date": "2024-11-08", "close": 1.19, "volume": 1030729.0}, {"date": "2024-11-11", "close": 1.2, "volume": 939736.0}, {"date": "2024-11-12", "close": 1.16, "volume": 961416.0}, {"date": "2024-11-13", "close": 1.14, "volume": 1001807.0}, {"date": "2024-11-14", "close": 1.08, "volume": 1658845.0}, {"date": "2024-11-15", "close": 0.895, "volume": 2968641.0}, {"date": "2024-11-18", "close": 0.822, "volume": 1451984.0}, {"date": "2024-11-19", "close": 0.9096, "volume": 1320525.0}, {"date": "2024-11-20", "close": 0.9225, "volume": 751288.0}, {"date": "2024-11-21", "close": 0.9715, "volume": 550755.0}, {"date": "2024-11-22", "close": 0.9642, "volume": 1148478.0}, {"date": "2024-11-25", "close": 0.9549, "volume": 1729746.0}, {"date": "2024-11-26", "close": 1.01, "volume": 492867.0}, {"date": "2024-11-27", "close": 0.961, "volume": 741179.0}, {"date": "2024-11-29", "close": 0.9716, "volume": 873438.0}, {"date": "2024-12-02", "close": 0.89, "volume": 884623.0}, {"date": "2024-12-03", "close": 0.8366, "volume": 774448.0}, {"date": "2024-12-04", "close": 0.8531, "volume": 1522801.0}, {"date": "2024-12-05", "close": 0.8216, "volume": 626810.0}, {"date": "2024-12-06", "close": 0.9084, "volume": 1850281.0}, {"date": "2024-12-09", "close": 0.8644, "volume": 1010255.0}, {"date": "2024-12-10", "close": 0.8318, "volume": 616828.0}, {"date": "2024-12-11", "close": 0.85, "volume": 449824.0}, {"date": "2024-12-12", "close": 0.84, "volume": 414948.0}, {"date": "2024-12-13", "close": 0.845, "volume": 616119.0}, {"date": "2024-12-16", "close": 0.83, "volume": 1141293.0}, {"date": "2024-12-17", "close": 0.8299, "volume": 678684.0}, {"date": "2024-12-18", "close": 0.8512, "volume": 1819686.0}, {"date": "2024-12-19", "close": 0.809, "volume": 1313540.0}, {"date": "2024-12-20", "close": 0.8204, "volume": 1561462.0}, {"date": "2024-12-23", "close": 0.8753, "volume": 1625625.0}, {"date": "2024-12-24", "close": 0.89, "volume": 1271814.0}, {"date": "2024-12-26", "close": 1.02, "volume": 6227351.0}, {"date": "2024-12-27", "close": 1.3, "volume": 17118600.0}, {"date": "2024-12-30", "close": 1.86, "volume": 73426050.0}, {"date": "2024-12-31", "close": 1.56, "volume": 22474590.0}, {"date": "2025-01-02", "close": 1.74, "volume": 12458150.0}, {"date": "2025-01-03", "close": 1.83, "volume": 9785616.0}, {"date": "2025-01-06", "close": 2.41, "volume": 27820320.0}, {"date": "2025-01-07", "close": 2.28, "volume": 10676670.0}, {"date": "2025-01-08", "close": 1.63, "volume": 11970470.0}, {"date": "2025-01-10", "close": 1.82, "volume": 9024977.0}, {"date": "2025-01-13", "close": 1.5, "volume": 8544646.0}, {"date": "2025-01-14", "close": 1.435, "volume": 5334479.0}, {"date": "2025-01-15", "close": 1.54, "volume": 7870645.0}, {"date": "2025-01-16", "close": 1.54, "volume": 4475945.0}, {"date": "2025-01-17", "close": 1.6, "volume": 5379341.0}, {"date": "2025-01-21", "close": 1.57, "volume": 15505500.0}, {"date": "2025-01-22", "close": 2.08, "volume": 33536260.0}, {"date": "2025-01-23", "close": 2.01, "volume": 11075900.0}, {"date": "2025-01-24", "close": 1.88, "volume": 7282299.0}, {"date": "2025-01-27", "close": 1.72, "volume": 6094178.0}, {"date": "2025-01-28", "close": 1.72, "volume": 4359627.0}, {"date": "2025-01-29", "close": 1.62, "volume": 4134780.0}, {"date": "2025-01-30", "close": 1.83, "volume": 7094856.0}, {"date": "2025-01-31", "close": 2.03, "volume": 10282970.0}, {"date": "2025-02-03", "close": 2.025, "volume": 9577856.0}, {"date": "2025-02-04", "close": 2.2, "volume": 6737958.0}, {"date": "2025-02-05", "close": 2.63, "volume": 14370800.0}, {"date": "2025-02-06", "close": 2.49, "volume": 10100830.0}, {"date": "2025-02-07", "close": 2.28, "volume": 9491519.0}, {"date": "2025-02-10", "close": 2.1, "volume": 9378098.0}, {"date": "2025-02-11", "close": 2.03, "volume": 4882593.0}, {"date": "2025-02-12", "close": 2.13, "volume": 6749175.0}, {"date": "2025-02-13", "close": 2.11, "volume": 5739703.0}, {"date": "2025-02-14", "close": 1.92, "volume": 6871710.0}, {"date": "2025-02-18", "close": 2.18, "volume": 7979063.0}, {"date": "2025-02-19", "close": 2.02, "volume": 5062616.0}, {"date": "2025-02-20", "close": 1.84, "volume": 6778533.0}, {"date": "2025-02-21", "close": 1.7, "volume": 6848364.0}, {"date": "2025-02-24", "close": 1.6, "volume": 6252580.0}, {"date": "2025-02-25", "close": 1.43, "volume": 6559334.0}, {"date": "2025-02-26", "close": 1.35, "volume": 6292004.0}, {"date": "2025-02-27", "close": 1.24, "volume": 8108664.0}, {"date": "2025-02-28", "close": 1.23, "volume": 4568190.0}, {"date": "2025-03-03", "close": 1.16, "volume": 7465325.0}, {"date": "2025-03-04", "close": 1.18, "volume": 5378141.0}, {"date": "2025-03-05", "close": 1.2, "volume": 2704019.0}, {"date": "2025-03-06", "close": 1.12, "volume": 4729484.0}, {"date": "2025-03-07", "close": 1.16, "volume": 2578447.0}, {"date": "2025-03-10", "close": 1.06, "volume": 5725732.0}, {"date": "2025-03-11", "close": 1.11, "volume": 2886921.0}, {"date": "2025-03-12", "close": 1.17, "volume": 3340448.0}, {"date": "2025-03-13", "close": 1.02, "volume": 4124623.0}, {"date": "2025-03-14", "close": 1.09, "volume": 2586274.0}, {"date": "2025-03-17", "close": 1.04, "volume": 5819027.0}, {"date": "2025-03-18", "close": 1.015, "volume": 2587842.0}, {"date": "2025-03-19", "close": 1.05, "volume": 2579329.0}, {"date": "2025-03-20", "close": 1.01, "volume": 1668935.0}, {"date": "2025-03-21", "close": 1.0, "volume": 3018200.0}, {"date": "2025-03-24", "close": 1.15, "volume": 4894146.0}, {"date": "2025-03-25", "close": 1.1, "volume": 4417695.0}, {"date": "2025-03-26", "close": 1.01, "volume": 2781230.0}, {"date": "2025-03-27", "close": 1.01, "volume": 2031508.0}, {"date": "2025-03-28", "close": 0.9001, "volume": 6306843.0}, {"date": "2025-03-31", "close": 0.8867, "volume": 4268494.0}, {"date": "2025-04-01", "close": 0.8999, "volume": 5106014.0}, {"date": "2025-04-02", "close": 0.8351, "volume": 2871161.0}, {"date": "2025-04-03", "close": 0.78, "volume": 7358183.0}, {"date": "2025-04-04", "close": 0.7001, "volume": 6979918.0}, {"date": "2025-04-07", "close": 0.7622, "volume": 4042842.0}, {"date": "2025-04-08", "close": 0.6826, "volume": 4602081.0}, {"date": "2025-04-09", "close": 0.794, "volume": 3078922.0}, {"date": "2025-04-10", "close": 0.7574, "volume": 1414484.0}, {"date": "2025-04-11", "close": 0.7641, "volume": 1475694.0}, {"date": "2025-04-14", "close": 0.7873, "volume": 2500828.0}, {"date": "2025-04-15", "close": 0.7576, "volume": 2394375.0}, {"date": "2025-04-16", "close": 0.76, "volume": 2080472.0}, {"date": "2025-04-17", "close": 0.8345, "volume": 2373229.0}, {"date": "2025-04-21", "close": 0.781, "volume": 2216160.0}, {"date": "2025-04-22", "close": 0.8228, "volume": 2064925.0}, {"date": "2025-04-23", "close": 0.8631, "volume": 4572820.0}, {"date": "2025-04-24", "close": 0.9294, "volume": 3991886.0}, {"date": "2025-04-25", "close": 0.9751, "volume": 6993268.0}, {"date": "2025-04-28", "close": 1.02, "volume": 4446221.0}, {"date": "2025-04-29", "close": 1.03, "volume": 2545456.0}, {"date": "2025-04-30", "close": 1.05, "volume": 2345181.0}, {"date": "2025-05-01", "close": 1.02, "volume": 1726964.0}, {"date": "2025-05-02", "close": 1.03, "volume": 1998963.0}, {"date": "2025-05-05", "close": 0.9016, "volume": 8613371.0}, {"date": "2025-05-06", "close": 0.9001, "volume": 2540980.0}, {"date": "2025-05-07", "close": 0.9019, "volume": 1893376.0}, {"date": "2025-05-08", "close": 0.98, "volume": 2981505.0}, {"date": "2025-05-09", "close": 1.02, "volume": 2601764.0}, {"date": "2025-05-12", "close": 1.07, "volume": 4802931.0}, {"date": "2025-05-13", "close": 1.02, "volume": 2775465.0}, {"date": "2025-05-14", "close": 1.02, "volume": 5523867.0}, {"date": "2025-05-15", "close": 1.03, "volume": 10244220.0}, {"date": "2025-05-16", "close": 1.08, "volume": 2450549.0}, {"date": "2025-05-19", "close": 1.05, "volume": 2803146.0}, {"date": "2025-05-20", "close": 1.08, "volume": 3051846.0}, {"date": "2025-05-21", "close": 0.9997, "volume": 3182672.0}, {"date": "2025-05-22", "close": 1.02, "volume": 2317442.0}, {"date": "2025-05-23", "close": 1.01, "volume": 2570582.0}, {"date": "2025-05-27", "close": 1.2, "volume": 7080528.0}, {"date": "2025-05-28", "close": 1.14, "volume": 3463868.0}, {"date": "2025-05-29", "close": 1.16, "volume": 6875371.0}, {"date": "2025-05-30", "close": 1.16, "volume": 3185231.0}, {"date": "2025-06-02", "close": 1.1, "volume": 2512461.0}, {"date": "2025-06-03", "close": 1.44, "volume": 41372300.0}, {"date": "2025-06-04", "close": 1.6, "volume": 13349870.0}, {"date": "2025-06-05", "close": 1.46, "volume": 6538982.0}, {"date": "2025-06-06", "close": 1.415, "volume": 7959799.0}, {"date": "2025-06-09", "close": 1.45, "volume": 4567399.0}, {"date": "2025-06-10", "close": 1.35, "volume": 4171206.0}, {"date": "2025-06-11", "close": 1.37, "volume": 4351493.0}, {"date": "2025-06-12", "close": 1.37, "volume": 2263547.0}, {"date": "2025-06-13", "close": 1.27, "volume": 4317401.0}, {"date": "2025-06-16", "close": 1.3, "volume": 3584867.0}, {"date": "2025-06-17", "close": 1.19, "volume": 3444767.0}, {"date": "2025-06-18", "close": 1.24, "volume": 2704724.0}, {"date": "2025-06-20", "close": 1.16, "volume": 4381521.0}, {"date": "2025-06-23", "close": 1.12, "volume": 3605244.0}, {"date": "2025-06-24", "close": 1.16, "volume": 3546073.0}, {"date": "2025-06-25", "close": 1.2, "volume": 3953591.0}, {"date": "2025-06-26", "close": 1.25, "volume": 2502375.0}, {"date": "2025-06-27", "close": 1.14, "volume": 12694450.0}, {"date": "2025-06-30", "close": 1.16, "volume": 3983734.0}, {"date": "2025-07-01", "close": 1.1, "volume": 7039757.0}, {"date": "2025-07-02", "close": 1.2, "volume": 4197059.0}, {"date": "2025-07-03", "close": 1.23, "volume": 2040859.0}, {"date": "2025-07-07", "close": 1.25, "volume": 2645820.0}, {"date": "2025-07-08", "close": 1.21, "volume": 3413018.0}, {"date": "2025-07-09", "close": 1.23, "volume": 1902021.0}, {"date": "2025-07-10", "close": 1.23, "volume": 1795346.0}, {"date": "2025-07-11", "close": 1.23, "volume": 2254092.0}, {"date": "2025-07-14", "close": 1.23, "volume": 1793988.0}, {"date": "2025-07-15", "close": 1.21, "volume": 2619990.0}, {"date": "2025-07-16", "close": 1.27, "volume": 2163752.0}, {"date": "2025-07-17", "close": 1.34, "volume": 3536612.0}, {"date": "2025-07-18", "close": 1.34, "volume": 1863187.0}, {"date": "2025-07-21", "close": 1.35, "volume": 3120429.0}, {"date": "2025-07-22", "close": 1.34, "volume": 3835852.0}, {"date": "2025-07-23", "close": 1.39, "volume": 2659543.0}, {"date": "2025-07-24", "close": 1.34, "volume": 2593100.0}, {"date": "2025-07-25", "close": 1.25, "volume": 2709386.0}, {"date": "2025-07-28", "close": 1.22, "volume": 2949913.0}, {"date": "2025-07-29", "close": 1.13, "volume": 3903076.0}, {"date": "2025-07-30", "close": 1.1, "volume": 2441005.0}, {"date": "2025-07-31", "close": 1.13, "volume": 1269924.0}, {"date": "2025-08-01", "close": 1.1, "volume": 2007662.0}, {"date": "2025-08-04", "close": 1.11, "volume": 2309915.0}, {"date": "2025-08-05", "close": 1.1, "volume": 1915638.0}, {"date": "2025-08-06", "close": 1.08, "volume": 1144892.0}, {"date": "2025-08-07", "close": 1.06, "volume": 1731365.0}, {"date": "2025-08-08", "close": 1.1, "volume": 1521558.0}, {"date": "2025-08-11", "close": 1.09, "volume": 2026892.0}, {"date": "2025-08-12", "close": 1.11, "volume": 4130273.0}, {"date": "2025-08-13", "close": 1.16, "volume": 3343252.0}, {"date": "2025-08-14", "close": 1.11, "volume": 1450665.0}, {"date": "2025-08-15", "close": 1.08, "volume": 1718051.0}, {"date": "2025-08-18", "close": 1.08, "volume": 1072566.0}, {"date": "2025-08-19", "close": 1.05, "volume": 1820664.0}, {"date": "2025-08-20", "close": 1.07, "volume": 2094037.0}, {"date": "2025-08-21", "close": 1.1, "volume": 2123642.0}, {"date": "2025-08-22", "close": 1.17, "volume": 2441134.0}, {"date": "2025-08-25", "close": 1.17, "volume": 1484050.0}, {"date": "2025-08-26", "close": 1.18, "volume": 1178541.0}, {"date": "2025-08-27", "close": 1.2, "volume": 1381039.0}, {"date": "2025-08-28", "close": 1.17, "volume": 1126030.0}, {"date": "2025-08-29", "close": 1.12, "volume": 2232164.0}, {"date": "2025-09-02", "close": 1.09, "volume": 1417224.0}, {"date": "2025-09-03", "close": 1.1, "volume": 714264.0}, {"date": "2025-09-04", "close": 1.07, "volume": 1028538.0}, {"date": "2025-09-05", "close": 1.09, "volume": 793237.0}, {"date": "2025-09-08", "close": 1.1, "volume": 1108393.0}, {"date": "2025-09-09", "close": 1.21, "volume": 2399456.0}, {"date": "2025-09-10", "close": 1.11, "volume": 2040167.0}, {"date": "2025-09-11", "close": 1.19, "volume": 1538061.0}, {"date": "2025-09-12", "close": 1.2, "volume": 1605700.0}, {"date": "2025-09-15", "close": 1.42, "volume": 7462354.0}, {"date": "2025-09-16", "close": 1.44, "volume": 3521849.0}, {"date": "2025-09-17", "close": 1.47, "volume": 4145905.0}, {"date": "2025-09-18", "close": 1.63, "volume": 6296772.0}, {"date": "2025-09-19", "close": 1.79, "volume": 10076530.0}, {"date": "2025-09-22", "close": 1.89, "volume": 7783064.0}, {"date": "2025-09-23", "close": 1.82, "volume": 5816032.0}, {"date": "2025-09-24", "close": 1.79, "volume": 3429114.0}, {"date": "2025-09-25", "close": 1.75, "volume": 4289569.0}, {"date": "2025-09-26", "close": 1.75, "volume": 2003087.0}, {"date": "2025-09-29", "close": 1.69, "volume": 2687190.0}, {"date": "2025-09-30", "close": 1.57, "volume": 4672367.0}, {"date": "2025-10-01", "close": 1.62, "volume": 2834975.0}, {"date": "2025-10-02", "close": 1.62, "volume": 2599704.0}, {"date": "2025-10-03", "close": 1.65, "volume": 4377875.0}, {"date": "2025-10-06", "close": 1.81, "volume": 5546905.0}, {"date": "2025-10-07", "close": 2.11, "volume": 23840260.0}, {"date": "2025-10-08", "close": 1.99, "volume": 10035870.0}, {"date": "2025-10-09", "close": 1.96, "volume": 8359671.0}, {"date": "2025-10-10", "close": 2.03, "volume": 10773920.0}, {"date": "2025-10-13", "close": 2.08, "volume": 4576740.0}, {"date": "2025-10-14", "close": 2.52, "volume": 26440360.0}, {"date": "2025-10-15", "close": 2.62, "volume": 11299550.0}, {"date": "2025-10-16", "close": 2.6, "volume": 13730440.0}, {"date": "2025-10-17", "close": 3.2, "volume": 25180960.0}, {"date": "2025-10-20", "close": 3.05, "volume": 16318310.0}, {"date": "2025-10-21", "close": 2.9, "volume": 8168171.0}, {"date": "2025-10-22", "close": 2.66, "volume": 8737884.0}, {"date": "2025-10-23", "close": 2.65, "volume": 4783172.0}, {"date": "2025-10-24", "close": 2.84, "volume": 7481778.0}, {"date": "2025-10-27", "close": 2.93, "volume": 7124770.0}, {"date": "2025-10-28", "close": 2.73, "volume": 5668611.0}, {"date": "2025-10-29", "close": 2.56, "volume": 5771955.0}, {"date": "2025-10-30", "close": 2.45, "volume": 3601298.0}, {"date": "2025-10-31", "close": 2.53, "volume": 2938733.0}, {"date": "2025-11-03", "close": 2.51, "volume": 2626671.0}, {"date": "2025-11-04", "close": 2.31, "volume": 4091320.0}, {"date": "2025-11-05", "close": 2.31, "volume": 2339854.0}, {"date": "2025-11-06", "close": 2.16, "volume": 2675075.0}, {"date": "2025-11-07", "close": 2.23, "volume": 4505497.0}, {"date": "2025-11-10", "close": 2.17, "volume": 3158547.0}, {"date": "2025-11-11", "close": 2.18, "volume": 3590344.0}, {"date": "2025-11-12", "close": 2.2, "volume": 3052452.0}, {"date": "2025-11-13", "close": 2.04, "volume": 5974694.0}, {"date": "2025-11-14", "close": 2.14, "volume": 8335601.0}, {"date": "2025-11-17", "close": 1.93, "volume": 3975505.0}, {"date": "2025-11-18", "close": 2.0, "volume": 3374268.0}, {"date": "2025-11-19", "close": 1.91, "volume": 2586788.0}, {"date": "2025-11-20", "close": 1.75, "volume": 3416662.0}, {"date": "2025-11-21", "close": 1.73, "volume": 4414331.0}, {"date": "2025-11-24", "close": 1.73, "volume": 2946209.0}, {"date": "2025-11-25", "close": 1.72, "volume": 2307039.0}, {"date": "2025-11-26", "close": 1.71, "volume": 3236451.0}, {"date": "2025-11-28", "close": 1.76, "volume": 1291128.0}, {"date": "2025-12-01", "close": 1.7, "volume": 3467373.0}, {"date": "2025-12-02", "close": 1.73, "volume": 1217610.0}, {"date": "2025-12-03", "close": 1.79, "volume": 1662101.0}, {"date": "2025-12-04", "close": 1.93, "volume": 2693450.0}, {"date": "2025-12-05", "close": 1.89, "volume": 2072278.0}, {"date": "2025-12-08", "close": 1.85, "volume": 1991401.0}, {"date": "2025-12-09", "close": 1.95, "volume": 1639688.0}, {"date": "2025-12-10", "close": 1.92, "volume": 2026246.0}, {"date": "2025-12-11", "close": 1.865, "volume": 1281192.0}, {"date": "2025-12-12", "close": 1.75, "volume": 2255141.0}, {"date": "2025-12-15", "close": 1.67, "volume": 4268932.0}, {"date": "2025-12-16", "close": 1.64, "volume": 2092037.0}, {"date": "2025-12-17", "close": 1.62, "volume": 2358658.0}, {"date": "2025-12-18", "close": 1.55, "volume": 3969410.0}, {"date": "2025-12-19", "close": 1.59, "volume": 8383387.0}, {"date": "2025-12-22", "close": 1.57, "volume": 2725453.0}, {"date": "2025-12-23", "close": 1.6, "volume": 2451541.0}, {"date": "2025-12-24", "close": 1.58, "volume": 1797358.0}, {"date": "2025-12-26", "close": 1.56, "volume": 2145925.0}, {"date": "2025-12-29", "close": 1.49, "volume": 3890667.0}, {"date": "2025-12-30", "close": 1.41, "volume": 3556272.0}, {"date": "2025-12-31", "close": 1.38, "volume": 2649501.0}, {"date": "2026-01-02", "close": 1.42, "volume": 2545825.0}, {"date": "2026-01-05", "close": 1.54, "volume": 3378132.0}, {"date": "2026-01-06", "close": 1.55, "volume": 2732622.0}, {"date": "2026-01-07", "close": 1.6, "volume": 2305058.0}, {"date": "2026-01-08", "close": 1.64, "volume": 1827791.0}, {"date": "2026-01-09", "close": 1.68, "volume": 3324723.0}, {"date": "2026-01-12", "close": 1.66, "volume": 2818530.0}, {"date": "2026-01-13", "close": 1.59, "volume": 2694799.0}, {"date": "2026-01-14", "close": 1.58, "volume": 1779585.0}, {"date": "2026-01-15", "close": 1.56, "volume": 1631090.0}, {"date": "2026-01-16", "close": 1.57, "volume": 2065031.0}, {"date": "2026-01-20", "close": 1.45, "volume": 3019789.0}, {"date": "2026-01-21", "close": 1.39, "volume": 3798443.0}, {"date": "2026-01-22", "close": 1.43, "volume": 1710981.0}, {"date": "2026-01-23", "close": 1.38, "volume": 1806543.0}, {"date": "2026-01-26", "close": 1.29, "volume": 2739999.0}, {"date": "2026-01-27", "close": 1.26, "volume": 2587730.0}, {"date": "2026-01-28", "close": 1.21, "volume": 2889127.0}, {"date": "2026-01-29", "close": 1.13, "volume": 4933188.0}, {"date": "2026-01-30", "close": 1.11, "volume": 4058571.0}, {"date": "2026-02-02", "close": 1.05, "volume": 2415435.0}, {"date": "2026-02-03", "close": 1.04, "volume": 2986058.0}, {"date": "2026-02-04", "close": 0.9703, "volume": 6117577.0}, {"date": "2026-02-05", "close": 0.8956, "volume": 3115058.0}, {"date": "2026-02-06", "close": 0.94, "volume": 3010833.0}, {"date": "2026-02-09", "close": 0.9324, "volume": 2198782.0}, {"date": "2026-02-10", "close": 0.9446, "volume": 2262802.0}, {"date": "2026-02-11", "close": 0.8649, "volume": 4219733.0}, {"date": "2026-02-12", "close": 0.8197, "volume": 2426531.0}, {"date": "2026-02-13", "close": 0.8112, "volume": 2180892.0}, {"date": "2026-02-17", "close": 0.76, "volume": 3808452.0}, {"date": "2026-02-18", "close": 0.7591, "volume": 3624560.0}, {"date": "2026-02-19", "close": 0.7838, "volume": 1977851.0}, {"date": "2026-02-20", "close": 0.8227, "volume": 2724419.0}, {"date": "2026-02-23", "close": 0.7706, "volume": 2182001.0}, {"date": "2026-02-24", "close": 0.7877, "volume": 1714416.0}, {"date": "2026-02-25", "close": 0.8955, "volume": 2242964.0}, {"date": "2026-02-26", "close": 0.8853, "volume": 2219784.0}, {"date": "2026-02-27", "close": 0.8573, "volume": 1579040.0}, {"date": "2026-03-02", "close": 0.8676, "volume": 1541392.0}, {"date": "2026-03-03", "close": 0.8493, "volume": 1632682.0}, {"date": "2026-03-04", "close": 0.89, "volume": 1708000.0}, {"date": "2026-03-05", "close": 0.8647, "volume": 1418862.0}, {"date": "2026-03-06", "close": 0.8856, "volume": 974331.0}, {"date": "2026-03-09", "close": 0.9493, "volume": 1954458.0}, {"date": "2026-03-10", "close": 0.991, "volume": 2480224.0}, {"date": "2026-03-11", "close": 0.9906, "volume": 2127802.0}, {"date": "2026-03-12", "close": 1.04, "volume": 2020201.0}, {"date": "2026-03-13", "close": 1.01, "volume": 3600818.0}, {"date": "2026-03-16", "close": 0.9817, "volume": 4078500.0}, {"date": "2026-03-17", "close": 0.9156, "volume": 2555760.0}, {"date": "2026-03-18", "close": 0.9018, "volume": 1573096.0}, {"date": "2026-03-19", "close": 0.8738, "volume": 1697957.0}, {"date": "2026-03-20", "close": 0.8795, "volume": 2042839.0}, {"date": "2026-03-23", "close": 0.9218, "volume": 1771133.0}, {"date": "2026-03-24", "close": 0.8502, "volume": 1770811.0}, {"date": "2026-03-25", "close": 0.8802, "volume": 1617733.0}, {"date": "2026-03-26", "close": 0.8119, "volume": 2032023.0}, {"date": "2026-03-27", "close": 0.7678, "volume": 2911874.0}, {"date": "2026-03-30", "close": 0.7605, "volume": 2402623.0}, {"date": "2026-03-31", "close": 0.82, "volume": 3226703.0}, {"date": "2026-04-01", "close": 0.75, "volume": 3259069.0}, {"date": "2026-04-02", "close": 0.7574, "volume": 1805859.0}, {"date": "2026-04-06", "close": 0.8392, "volume": 3470237.0}, {"date": "2026-04-07", "close": 0.7885, "volume": 1884233.0}, {"date": "2026-04-08", "close": 0.7688, "volume": 3912646.0}, {"date": "2026-04-09", "close": 0.7361, "volume": 3156387.0}, {"date": "2026-04-10", "close": 0.7588, "volume": 2276492.0}, {"date": "2026-04-13", "close": 0.8301, "volume": 3041675.0}, {"date": "2026-04-14", "close": 0.8564, "volume": 2496897.0}, {"date": "2026-04-15", "close": 0.9337, "volume": 3542698.0}, {"date": "2026-04-16", "close": 0.9299, "volume": 2931373.0}, {"date": "2026-04-17", "close": 0.8902, "volume": 2861099.0}, {"date": "2026-04-20", "close": 0.9063, "volume": 1166119.0}, {"date": "2026-04-21", "close": 0.8872, "volume": 2312758.0}, {"date": "2026-04-22", "close": 0.9218, "volume": 2376800.0}, {"date": "2026-04-23", "close": 0.8442, "volume": 1853424.0}, {"date": "2026-04-24", "close": 0.8685, "volume": 1534095.0}, {"date": "2026-04-27", "close": 0.835, "volume": 1613995.0}, {"date": "2026-04-28", "close": 0.8178, "volume": 1243983.0}, {"date": "2026-04-29", "close": 0.7907, "volume": 1595689.0}, {"date": "2026-04-30", "close": 0.8198, "volume": 1402603.0}, {"date": "2026-05-01", "close": 0.8735, "volume": 1738570.0}, {"date": "2026-05-04", "close": 0.8506, "volume": 43583870.0}, {"date": "2026-05-05", "close": 0.8543, "volume": 3317890.0}, {"date": "2026-05-06", "close": 0.8918, "volume": 5926941.0}, {"date": "2026-05-07", "close": 0.859, "volume": 1576206.0}, {"date": "2026-05-08", "close": 0.873, "volume": 2418002.0}, {"date": "2026-05-11", "close": 0.8729, "volume": 4653026.0}, {"date": "2026-05-12", "close": 0.8134, "volume": 4773277.0}, {"date": "2026-05-13", "close": 0.7973, "volume": 2352349.0}, {"date": "2026-05-14", "close": 0.8135, "volume": 3246019.0}, {"date": "2026-05-15", "close": 0.7664, "volume": 3992458.0}, {"date": "2026-05-18", "close": 0.7644, "volume": 3652268.0}, {"date": "2026-05-19", "close": 0.7315, "volume": 1699115.0}, {"date": "2026-05-20", "close": 0.7397, "volume": 2452713.0}, {"date": "2026-05-21", "close": 0.774, "volume": 1864155.0}, {"date": "2026-05-22", "close": 0.7681, "volume": 1735440.0}, {"date": "2026-05-26", "close": 0.765, "volume": 2162528.0}, {"date": "2026-05-27", "close": 0.7415, "volume": 1799863.0}, {"date": "2026-05-28", "close": 0.7691, "volume": 1900395.0}, {"date": "2026-05-29", "close": 0.8355, "volume": 4014036.0}, {"date": "2026-06-01", "close": 0.8757, "volume": 4078102.0}, {"date": "2026-06-02", "close": 0.8338, "volume": 2048339.0}, {"date": "2026-06-03", "close": 0.7828, "volume": 2089490.0}, {"date": "2026-06-04", "close": 0.8159, "volume": 1799601.0}, {"date": "2026-06-05", "close": 0.7487, "volume": 2940838.0}, {"date": "2026-06-08", "close": 0.7381, "volume": 1444604.0}, {"date": "2026-06-09", "close": 0.7124, "volume": 2914221.0}, {"date": "2026-06-10", "close": 0.6863, "volume": 1856424.0}, {"date": "2026-06-11", "close": 0.7065, "volume": 1739316.0}, {"date": "2026-06-12", "close": 0.6935, "volume": 1518354.0}, {"date": "2026-06-15", "close": 0.729, "volume": 1751046.0}, {"date": "2026-06-16", "close": 0.7029, "volume": 1981055.0}, {"date": "2026-06-17", "close": 0.7014, "volume": 2144968.0}, {"date": "2026-06-18", "close": 0.7064, "volume": 9465317.0}, {"date": "2026-06-22", "close": 0.6592, "volume": 3157354.0}, {"date": "2026-06-23", "close": 0.6518, "volume": 1558839.0}, {"date": "2026-06-24", "close": 0.6155, "volume": 3735490.0}, {"date": "2026-06-25", "close": 0.6069, "volume": 1950094.0}, {"date": "2026-06-26", "close": 0.6155, "volume": 1805311.0}, {"date": "2026-06-29", "close": 0.6585, "volume": 1229939.0}, {"date": "2026-06-30", "close": 0.6949, "volume": 1315128.0}, {"date": "2026-07-01", "close": 0.7159, "volume": 1398165.0}, {"date": "2026-07-02", "close": 0.6824, "volume": 1024079.0}, {"date": "2026-07-06", "close": 0.6956, "volume": 779913.0}, {"date": "2026-07-07", "close": 0.7097, "volume": 4198889.0}, {"date": "2026-07-08", "close": 0.6641, "volume": 1334598.0}, {"date": "2026-07-09", "close": 0.6679, "volume": 2861743.0}, {"date": "2026-07-10", "close": 0.695, "volume": 1057473.0}, {"date": "2026-07-13", "close": 0.633, "volume": 2510491.0}, {"date": "2026-07-14", "close": 0.6237, "volume": 2794205.0}, {"date": "2026-07-15", "close": 0.6616, "volume": 4625483.0}, {"date": "2026-07-16", "close": 0.6, "volume": 3605198.0}, {"date": "2026-07-17", "close": 0.5664, "volume": 3947621.0}, {"date": "2026-07-20", "close": 0.612, "volume": 2533212.0}, {"date": "2026-07-21", "close": 0.6253, "volume": 742104.0}, {"date": "2026-07-22", "close": 0.6151, "volume": 696015.0}, {"date": "2026-07-23", "close": 0.604, "volume": 618022.0}, {"date": "2026-07-24", "close": 0.6088, "volume": 904456.0}], "refreshing": true}