{"ticker": "RNXT", "overview": {"name": "RenovoRx, 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": "RNXT", "has_prices": true, "as_of": "2026-07-24", "last": 0.8653, "prev_close": 0.8545, "change": 0.01079999999999992, "change_pct": 0.012638970157987034, "session_volume": 148234.0, "vwap_5": 0.8664766913322448, "vwap_20": 0.9130124593082518, "vwap_60": 0.8953653125310466, "vwap_250": 1.041310348932992, "high_52w": 1.16, "low_52w": 0.7325, "avg_volume_20": 183897.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-019065", "src": "13DG", "ticker": "RNXT", "cik": "1574094", "company": "RenovoRx, Inc.", "company_raw": "RenovoRx, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "HIRSCHMAN ORIN adjusts its stake in RNXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-019065-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-019065", "src": "13DG", "ticker": "RNXT", "cik": "1574094", "company": "RenovoRx, Inc.", "company_raw": "RenovoRx, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "HIRSCHMAN ORIN adjusts its stake in RNXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-019065-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "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": "RenovoRx, Inc. - Common Stock", "new_value": "RenovoRx, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001574094", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001574094", "applied": 1, "detected_at": "2026-10-27T10:10:55.044299"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RNXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-26", "close": 7.26, "volume": 1758607.0}, {"date": "2021-08-27", "close": 7.71, "volume": 4753253.0}, {"date": "2021-08-30", "close": 16.02, "volume": 26497630.0}, {"date": "2021-08-31", "close": 9.99, "volume": 12305830.0}, {"date": "2021-09-01", "close": 9.24, "volume": 3078448.0}, {"date": "2021-09-02", "close": 8.61, "volume": 1065322.0}, {"date": "2021-09-03", "close": 7.89, "volume": 1147446.0}, {"date": "2021-09-07", "close": 9.95, "volume": 19713710.0}, {"date": "2021-09-08", "close": 9.68, "volume": 3087855.0}, {"date": "2021-09-09", "close": 9.74, "volume": 668739.0}, {"date": "2021-09-10", "close": 9.36, "volume": 391008.0}, {"date": "2021-09-13", "close": 8.49, "volume": 379651.0}, {"date": "2021-09-14", "close": 8.07, "volume": 243240.0}, {"date": "2021-09-15", "close": 8.06, "volume": 361817.0}, {"date": "2021-09-16", "close": 8.02, "volume": 500857.0}, {"date": "2021-09-17", "close": 7.59, "volume": 377309.0}, {"date": "2021-09-20", "close": 7.35, "volume": 507784.0}, {"date": "2021-09-21", "close": 7.5, "volume": 277060.0}, {"date": "2021-09-22", "close": 7.34, "volume": 436870.0}, {"date": "2021-09-23", "close": 7.37, "volume": 192811.0}, {"date": "2021-09-24", "close": 7.015, "volume": 335478.0}, {"date": "2021-09-27", "close": 7.02, "volume": 361827.0}, {"date": "2021-09-28", "close": 6.52, "volume": 205742.0}, {"date": "2021-09-29", "close": 6.43, "volume": 188788.0}, {"date": "2021-09-30", "close": 6.04, "volume": 288611.0}, {"date": "2021-10-01", "close": 5.91, "volume": 123489.0}, {"date": "2021-10-04", "close": 5.6, "volume": 119182.0}, {"date": "2021-10-05", "close": 5.72, "volume": 475489.0}, {"date": "2021-10-06", "close": 5.91, "volume": 210197.0}, {"date": "2021-10-07", "close": 6.15, "volume": 318604.0}, {"date": "2021-10-08", "close": 5.71, "volume": 190076.0}, {"date": "2021-10-11", "close": 5.5, "volume": 79904.0}, {"date": "2021-10-12", "close": 5.65, "volume": 315221.0}, {"date": "2021-10-13", "close": 5.95, "volume": 343494.0}, {"date": "2021-10-14", "close": 5.88, "volume": 78184.0}, {"date": "2021-10-15", "close": 5.98, "volume": 161108.0}, {"date": "2021-10-18", "close": 5.88, "volume": 77465.0}, {"date": "2021-10-19", "close": 6.01, "volume": 127916.0}, {"date": "2021-10-20", "close": 5.98, "volume": 98633.0}, {"date": "2021-10-21", "close": 5.88, "volume": 56621.0}, {"date": "2021-10-22", "close": 5.88, "volume": 80503.0}, {"date": "2021-10-25", "close": 5.8, "volume": 110141.0}, {"date": "2021-10-26", "close": 5.54, "volume": 80133.0}, {"date": "2021-10-27", "close": 5.26, "volume": 124737.0}, {"date": "2021-10-28", "close": 5.17, "volume": 61154.0}, {"date": "2021-10-29", "close": 5.18, "volume": 65335.0}, {"date": "2021-11-01", "close": 5.46, "volume": 213734.0}, {"date": "2021-11-02", "close": 5.47, "volume": 37734.0}, {"date": "2021-11-03", "close": 5.43, "volume": 50436.0}, {"date": "2021-11-04", "close": 5.44, "volume": 63507.0}, {"date": "2021-11-05", "close": 5.26, "volume": 64781.0}, {"date": "2021-11-08", "close": 5.34, "volume": 35209.0}, {"date": "2021-11-09", "close": 5.41, "volume": 122725.0}, {"date": "2021-11-10", "close": 8.16, "volume": 138214800.0}, {"date": "2021-11-11", "close": 8.5, "volume": 5454784.0}, {"date": "2021-11-12", "close": 8.15, "volume": 877206.0}, {"date": "2021-11-15", "close": 8.06, "volume": 612983.0}, {"date": "2021-11-16", "close": 7.02, "volume": 524311.0}, {"date": "2021-11-17", "close": 6.89, "volume": 420728.0}, {"date": "2021-11-18", "close": 6.43, "volume": 248609.0}, {"date": "2021-11-19", "close": 6.59, "volume": 283596.0}, {"date": "2021-11-22", "close": 6.41, "volume": 209816.0}, {"date": "2021-11-23", "close": 6.41, "volume": 180604.0}, {"date": "2021-11-24", "close": 6.41, "volume": 548651.0}, {"date": "2021-11-26", "close": 6.3899, "volume": 49609.0}, {"date": "2021-11-29", "close": 7.29, "volume": 2032448.0}, {"date": "2021-11-30", "close": 7.08, "volume": 13319880.0}, {"date": "2021-12-01", "close": 7.04, "volume": 1014706.0}, {"date": "2021-12-02", "close": 6.77, "volume": 639474.0}, {"date": "2021-12-03", "close": 6.45, "volume": 224030.0}, {"date": "2021-12-06", "close": 6.06, "volume": 172495.0}, {"date": "2021-12-07", "close": 5.69, "volume": 401258.0}, {"date": "2021-12-08", "close": 6.07, "volume": 527834.0}, {"date": "2021-12-09", "close": 5.97, "volume": 1166434.0}, {"date": "2021-12-10", "close": 5.87, "volume": 240251.0}, {"date": "2021-12-13", "close": 5.79, "volume": 262062.0}, {"date": "2021-12-14", "close": 5.4, "volume": 214806.0}, {"date": "2021-12-15", "close": 5.48, "volume": 114384.0}, {"date": "2021-12-16", "close": 5.27, "volume": 70435.0}, {"date": "2021-12-17", "close": 5.5, "volume": 249911.0}, {"date": "2021-12-20", "close": 5.06, "volume": 242952.0}, {"date": "2021-12-21", "close": 5.06, "volume": 281248.0}, {"date": "2021-12-22", "close": 4.92, "volume": 264229.0}, {"date": "2021-12-23", "close": 5.09, "volume": 139485.0}, {"date": "2021-12-27", "close": 4.83, "volume": 292952.0}, {"date": "2021-12-28", "close": 5.01, "volume": 299755.0}, {"date": "2021-12-29", "close": 4.72, "volume": 93347.0}, {"date": "2021-12-30", "close": 4.95, "volume": 330237.0}, {"date": "2021-12-31", "close": 4.84, "volume": 179606.0}, {"date": "2022-01-03", "close": 4.9001, "volume": 267682.0}, {"date": "2022-01-04", "close": 4.66, "volume": 216533.0}, {"date": "2022-01-05", "close": 4.3, "volume": 242618.0}, {"date": "2022-01-06", "close": 4.01, "volume": 321039.0}, {"date": "2022-01-07", "close": 4.03, "volume": 170920.0}, {"date": "2022-01-10", "close": 4.19, "volume": 263601.0}, {"date": "2022-01-11", "close": 4.36, "volume": 100706.0}, {"date": "2022-01-12", "close": 4.23, "volume": 95475.0}, {"date": "2022-01-13", "close": 4.12, "volume": 27133.0}, {"date": "2022-01-14", "close": 4.06, "volume": 47111.0}, {"date": "2022-01-18", "close": 4.1, "volume": 48281.0}, {"date": "2022-01-19", "close": 3.9605, "volume": 20456.0}, {"date": "2022-01-20", "close": 3.86, "volume": 137931.0}, {"date": "2022-01-21", "close": 3.6, "volume": 92471.0}, {"date": "2022-01-24", "close": 3.36, "volume": 101698.0}, {"date": "2022-01-25", "close": 3.43, "volume": 22850.0}, {"date": "2022-01-26", "close": 3.34, "volume": 26467.0}, {"date": "2022-01-27", "close": 3.19, "volume": 84543.0}, {"date": "2022-01-28", "close": 3.12, "volume": 65540.0}, {"date": "2022-01-31", "close": 3.32, "volume": 45873.0}, {"date": "2022-02-01", "close": 3.38, "volume": 45042.0}, {"date": "2022-02-02", "close": 3.06, "volume": 71238.0}, {"date": "2022-02-03", "close": 3.05, "volume": 45030.0}, {"date": "2022-02-04", "close": 3.41, "volume": 125957.0}, {"date": "2022-02-07", "close": 3.33, "volume": 26518.0}, {"date": "2022-02-08", "close": 3.3, "volume": 25923.0}, {"date": "2022-02-09", "close": 3.85, "volume": 70481.0}, {"date": "2022-02-10", "close": 3.61, "volume": 77228.0}, {"date": "2022-02-11", "close": 3.69, "volume": 77611.0}, {"date": "2022-02-14", "close": 3.64, "volume": 17243.0}, {"date": "2022-02-15", "close": 3.89, "volume": 39081.0}, {"date": "2022-02-16", "close": 3.86, "volume": 16636.0}, {"date": "2022-02-17", "close": 3.61, "volume": 29371.0}, {"date": "2022-02-18", "close": 3.6, "volume": 32278.0}, {"date": "2022-02-22", "close": 3.55, "volume": 35519.0}, {"date": "2022-02-23", "close": 3.58, "volume": 29325.0}, {"date": "2022-02-24", "close": 3.65, "volume": 23094.0}, {"date": "2022-02-25", "close": 3.37, "volume": 45415.0}, {"date": "2022-02-28", "close": 3.36, "volume": 75257.0}, {"date": "2022-03-01", "close": 3.32, "volume": 28020.0}, {"date": "2022-03-02", "close": 3.43, "volume": 16520.0}, {"date": "2022-03-03", "close": 3.42, "volume": 19514.0}, {"date": "2022-03-04", "close": 3.21, "volume": 41259.0}, {"date": "2022-03-07", "close": 2.96, "volume": 57238.0}, {"date": "2022-03-08", "close": 3.25, "volume": 34629.0}, {"date": "2022-03-09", "close": 3.4, "volume": 27800.0}, {"date": "2022-03-10", "close": 3.17, "volume": 25512.0}, {"date": "2022-03-11", "close": 3.15, "volume": 19697.0}, {"date": "2022-03-14", "close": 2.95, "volume": 18792.0}, {"date": "2022-03-15", "close": 2.87, "volume": 27869.0}, {"date": "2022-03-16", "close": 2.95, "volume": 25709.0}, {"date": "2022-03-17", "close": 3.05, "volume": 14910.0}, {"date": "2022-03-18", "close": 3.1, "volume": 100248.0}, {"date": "2022-03-21", "close": 3.05, "volume": 10994.0}, {"date": "2022-03-22", "close": 3.03, "volume": 23088.0}, {"date": "2022-03-23", "close": 3.555, "volume": 1363937.0}, {"date": "2022-03-24", "close": 3.21, "volume": 152227.0}, {"date": "2022-03-25", "close": 3.22, "volume": 70503.0}, {"date": "2022-03-28", "close": 3.03, "volume": 122751.0}, {"date": "2022-03-29", "close": 3.0, "volume": 30871.0}, {"date": "2022-03-30", "close": 2.96, "volume": 30107.0}, {"date": "2022-03-31", "close": 2.93, "volume": 7954.0}, {"date": "2022-04-01", "close": 2.87, "volume": 34280.0}, {"date": "2022-04-04", "close": 2.99, "volume": 38820.0}, {"date": "2022-04-05", "close": 2.93, "volume": 30561.0}, {"date": "2022-04-06", "close": 2.88, "volume": 22836.0}, {"date": "2022-04-07", "close": 2.83, "volume": 9416.0}, {"date": "2022-04-08", "close": 2.83, "volume": 12208.0}, {"date": "2022-04-11", "close": 2.79, "volume": 31247.0}, {"date": "2022-04-12", "close": 2.6, "volume": 34362.0}, {"date": "2022-04-13", "close": 2.71, "volume": 18309.0}, {"date": "2022-04-14", "close": 2.59, "volume": 81944.0}, {"date": "2022-04-18", "close": 2.43, "volume": 12662.0}, {"date": "2022-04-19", "close": 2.38, "volume": 12566.0}, {"date": "2022-04-20", "close": 2.12, "volume": 357183.0}, {"date": "2022-04-21", "close": 1.89, "volume": 27341.0}, {"date": "2022-04-22", "close": 1.87, "volume": 27439.0}, {"date": "2022-04-25", "close": 1.77, "volume": 51400.0}, {"date": "2022-04-26", "close": 1.77, "volume": 31391.0}, {"date": "2022-04-27", "close": 1.65, "volume": 12234.0}, {"date": "2022-04-28", "close": 1.71, "volume": 21450.0}, {"date": "2022-04-29", "close": 1.67, "volume": 11054.0}, {"date": "2022-05-02", "close": 1.63, "volume": 9963.0}, {"date": "2022-05-03", "close": 1.79, "volume": 30697.0}, {"date": "2022-05-04", "close": 1.91, "volume": 236400.0}, {"date": "2022-05-05", "close": 1.73, "volume": 100127.0}, {"date": "2022-05-06", "close": 1.77, "volume": 23590.0}, {"date": "2022-05-09", "close": 1.62, "volume": 16839.0}, {"date": "2022-05-10", "close": 1.55, "volume": 23875.0}, {"date": "2022-05-11", "close": 1.52, "volume": 26039.0}, {"date": "2022-05-12", "close": 1.65, "volume": 15186.0}, {"date": "2022-05-13", "close": 1.82, "volume": 17552.0}, {"date": "2022-05-16", "close": 1.82, "volume": 10567.0}, {"date": "2022-05-17", "close": 1.83, "volume": 19028.0}, {"date": "2022-05-18", "close": 2.09, "volume": 4559.0}, {"date": "2022-05-19", "close": 1.84, "volume": 40028.0}, {"date": "2022-05-20", "close": 1.84, "volume": 6512.0}, {"date": "2022-05-23", "close": 1.91, "volume": 9318.0}, {"date": "2022-05-24", "close": 1.8, "volume": 9523.0}, {"date": "2022-05-25", "close": 1.81, "volume": 9900.0}, {"date": "2022-05-26", "close": 2.0, "volume": 5534.0}, {"date": "2022-05-27", "close": 1.98, "volume": 3961.0}, {"date": "2022-05-31", "close": 1.96, "volume": 1475.0}, {"date": "2022-06-01", "close": 1.93, "volume": 7747.0}, {"date": "2022-06-02", "close": 1.865, "volume": 13154.0}, {"date": "2022-06-03", "close": 1.92, "volume": 5638.0}, {"date": "2022-06-06", "close": 1.8494, "volume": 5256.0}, {"date": "2022-06-07", "close": 1.95, "volume": 28834.0}, {"date": "2022-06-08", "close": 1.82, "volume": 15764.0}, {"date": "2022-06-09", "close": 1.87, "volume": 18082.0}, {"date": "2022-06-10", "close": 1.93, "volume": 25943.0}, {"date": "2022-06-13", "close": 2.01, "volume": 11130.0}, {"date": "2022-06-14", "close": 2.08, "volume": 23276.0}, {"date": "2022-06-15", "close": 2.06, "volume": 4497.0}, {"date": "2022-06-16", "close": 1.99, "volume": 4569.0}, {"date": "2022-06-17", "close": 2.0, "volume": 6757.0}, {"date": "2022-06-21", "close": 2.05, "volume": 13552.0}, {"date": "2022-06-22", "close": 2.08, "volume": 8896.0}, {"date": "2022-06-23", "close": 2.04, "volume": 8771.0}, {"date": "2022-06-24", "close": 2.09, "volume": 13489.0}, {"date": "2022-06-27", "close": 2.09, "volume": 3372.0}, {"date": "2022-06-28", "close": 1.95, "volume": 18952.0}, {"date": "2022-06-29", "close": 2.0, "volume": 23639.0}, {"date": "2022-06-30", "close": 1.98, "volume": 1252.0}, {"date": "2022-07-01", "close": 2.0, "volume": 9593.0}, {"date": "2022-07-05", "close": 1.87, "volume": 8783.0}, {"date": "2022-07-06", "close": 1.94, "volume": 7943.0}, {"date": "2022-07-07", "close": 1.965, "volume": 4783.0}, {"date": "2022-07-08", "close": 2.04, "volume": 5442.0}, {"date": "2022-07-11", "close": 2.0401, "volume": 1992.0}, {"date": "2022-07-12", "close": 1.976, "volume": 2606.0}, {"date": "2022-07-13", "close": 2.0, "volume": 3171.0}, {"date": "2022-07-14", "close": 1.9926, "volume": 2268.0}, {"date": "2022-07-15", "close": 1.94, "volume": 11295.0}, {"date": "2022-07-18", "close": 1.9808, "volume": 7455.0}, {"date": "2022-07-19", "close": 1.945, "volume": 3646.0}, {"date": "2022-07-20", "close": 1.9499, "volume": 2310.0}, {"date": "2022-07-21", "close": 1.9799, "volume": 3884.0}, {"date": "2022-07-22", "close": 1.9472, "volume": 2358.0}, {"date": "2022-07-25", "close": 1.88, "volume": 15977.0}, {"date": "2022-07-26", "close": 1.92, "volume": 9509.0}, {"date": "2022-07-27", "close": 1.96, "volume": 3065.0}, {"date": "2022-07-28", "close": 1.93, "volume": 2943.0}, {"date": "2022-07-29", "close": 1.9445, "volume": 2561.0}, {"date": "2022-08-01", "close": 1.945, "volume": 14091.0}, {"date": "2022-08-02", "close": 1.95, "volume": 15412.0}, {"date": "2022-08-03", "close": 2.26, "volume": 56283.0}, {"date": "2022-08-04", "close": 1.94, "volume": 60154.0}, {"date": "2022-08-05", "close": 2.0259, "volume": 9989.0}, {"date": "2022-08-08", "close": 2.18, "volume": 58113.0}, {"date": "2022-08-09", "close": 2.62, "volume": 167456.0}, {"date": "2022-08-10", "close": 2.57, "volume": 12739.0}, {"date": "2022-08-11", "close": 2.31, "volume": 26732.0}, {"date": "2022-08-12", "close": 2.355, "volume": 5848.0}, {"date": "2022-08-15", "close": 2.39, "volume": 13261.0}, {"date": "2022-08-16", "close": 2.56, "volume": 22003.0}, {"date": "2022-08-17", "close": 2.49, "volume": 7529.0}, {"date": "2022-08-18", "close": 2.1901, "volume": 46069.0}, {"date": "2022-08-19", "close": 2.05, "volume": 32617.0}, {"date": "2022-08-22", "close": 2.06, "volume": 5577.0}, {"date": "2022-08-23", "close": 2.0, "volume": 10038.0}, {"date": "2022-08-24", "close": 2.13, "volume": 7776.0}, {"date": "2022-08-25", "close": 2.39, "volume": 135716.0}, {"date": "2022-08-26", "close": 2.2001, "volume": 18312.0}, {"date": "2022-08-29", "close": 2.25, "volume": 7015.0}, {"date": "2022-08-30", "close": 2.1718, "volume": 470.0}, {"date": "2022-08-31", "close": 2.1, "volume": 570.0}, {"date": "2022-09-01", "close": 2.18, "volume": 4302.0}, {"date": "2022-09-02", "close": 2.25, "volume": 6747.0}, {"date": "2022-09-06", "close": 2.31, "volume": 21582.0}, {"date": "2022-09-07", "close": 2.46, "volume": 31294.0}, {"date": "2022-09-08", "close": 2.47, "volume": 24749.0}, {"date": "2022-09-09", "close": 2.79, "volume": 24897.0}, {"date": "2022-09-12", "close": 2.7, "volume": 19567.0}, {"date": "2022-09-13", "close": 2.4796, "volume": 5807.0}, {"date": "2022-09-14", "close": 2.63, "volume": 7652.0}, {"date": "2022-09-15", "close": 2.61, "volume": 8895.0}, {"date": "2022-09-16", "close": 2.44, "volume": 39120.0}, {"date": "2022-09-19", "close": 2.42, "volume": 6301.0}, {"date": "2022-09-20", "close": 2.47, "volume": 2022.0}, {"date": "2022-09-21", "close": 2.4088, "volume": 2742.0}, {"date": "2022-09-22", "close": 2.385, "volume": 5354.0}, {"date": "2022-09-23", "close": 1.835, "volume": 81839.0}, {"date": "2022-09-26", "close": 1.9, "volume": 10342.0}, {"date": "2022-09-27", "close": 1.85, "volume": 11583.0}, {"date": "2022-09-28", "close": 2.0, "volume": 13970.0}, {"date": "2022-09-29", "close": 2.085, "volume": 8892.0}, {"date": "2022-09-30", "close": 2.02, "volume": 9407.0}, {"date": "2022-10-03", "close": 1.9604, "volume": 2790.0}, {"date": "2022-10-04", "close": 2.02, "volume": 7131.0}, {"date": "2022-10-05", "close": 2.11, "volume": 7316.0}, {"date": "2022-10-06", "close": 2.0453, "volume": 1256.0}, {"date": "2022-10-07", "close": 1.99, "volume": 10401.0}, {"date": "2022-10-10", "close": 2.03, "volume": 465.0}, {"date": "2022-10-11", "close": 1.74, "volume": 26290.0}, {"date": "2022-10-12", "close": 1.765, "volume": 9635.0}, {"date": "2022-10-13", "close": 1.65, "volume": 15941.0}, {"date": "2022-10-14", "close": 1.72, "volume": 7272.0}, {"date": "2022-10-17", "close": 1.83, "volume": 7480.0}, {"date": "2022-10-18", "close": 1.83, "volume": 5529.0}, {"date": "2022-10-19", "close": 1.81, "volume": 2110.0}, {"date": "2022-10-20", "close": 1.88, "volume": 1550.0}, {"date": "2022-10-21", "close": 1.74, "volume": 1135.0}, {"date": "2022-10-24", "close": 1.81, "volume": 1743.0}, {"date": "2022-10-25", "close": 1.96, "volume": 7401.0}, {"date": "2022-10-26", "close": 1.79, "volume": 24790.0}, {"date": "2022-10-27", "close": 1.85, "volume": 2817.0}, {"date": "2022-10-28", "close": 1.76, "volume": 26207.0}, {"date": "2022-10-31", "close": 1.75, "volume": 2864.0}, {"date": "2022-11-01", "close": 1.76, "volume": 949.0}, {"date": "2022-11-02", "close": 1.76, "volume": 2377.0}, {"date": "2022-11-03", "close": 1.7, "volume": 473.0}, {"date": "2022-11-04", "close": 1.85, "volume": 4313.0}, {"date": "2022-11-07", "close": 1.88, "volume": 10156.0}, {"date": "2022-11-08", "close": 1.94, "volume": 1296.0}, {"date": "2022-11-09", "close": 1.93, "volume": 6453.0}, {"date": "2022-11-10", "close": 1.95, "volume": 7514.0}, {"date": "2022-11-11", "close": 1.88, "volume": 6929.0}, {"date": "2022-11-14", "close": 1.93, "volume": 844.0}, {"date": "2022-11-15", "close": 1.96, "volume": 1621.0}, {"date": "2022-11-16", "close": 2.0, "volume": 5268.0}, {"date": "2022-11-17", "close": 1.89, "volume": 8799.0}, {"date": "2022-11-18", "close": 1.89, "volume": 19267.0}, {"date": "2022-11-21", "close": 1.84, "volume": 6523.0}, {"date": "2022-11-22", "close": 1.86, "volume": 6272.0}, {"date": "2022-11-23", "close": 1.855, "volume": 3024.0}, {"date": "2022-11-25", "close": 1.8083, "volume": 452.0}, {"date": "2022-11-28", "close": 1.82, "volume": 865.0}, {"date": "2022-11-29", "close": 1.815, "volume": 1143.0}, {"date": "2022-11-30", "close": 1.95, "volume": 2364.0}, {"date": "2022-12-01", "close": 1.88, "volume": 1558.0}, {"date": "2022-12-02", "close": 1.88, "volume": 915.0}, {"date": "2022-12-05", "close": 1.8, "volume": 2286.0}, {"date": "2022-12-06", "close": 1.9636, "volume": 71350.0}, {"date": "2022-12-07", "close": 1.87, "volume": 1263.0}, {"date": "2022-12-08", "close": 1.9, "volume": 29001.0}, {"date": "2022-12-09", "close": 1.94, "volume": 15663.0}, {"date": "2022-12-12", "close": 2.02, "volume": 9976.0}, {"date": "2022-12-13", "close": 2.0, "volume": 22376.0}, {"date": "2022-12-14", "close": 2.095, "volume": 20975.0}, {"date": "2022-12-15", "close": 2.25, "volume": 342023.0}, {"date": "2022-12-16", "close": 2.19, "volume": 43854.0}, {"date": "2022-12-19", "close": 2.03, "volume": 8392.0}, {"date": "2022-12-20", "close": 2.02, "volume": 27890.0}, {"date": "2022-12-21", "close": 2.1, "volume": 14577.0}, {"date": "2022-12-22", "close": 2.025, "volume": 41527.0}, {"date": "2022-12-23", "close": 1.97, "volume": 2886.0}, {"date": "2022-12-27", "close": 1.8, "volume": 31364.0}, {"date": "2022-12-28", "close": 1.92, "volume": 36752.0}, {"date": "2022-12-29", "close": 2.0506, "volume": 85713.0}, {"date": "2022-12-30", "close": 2.35, "volume": 57880.0}, {"date": "2023-01-03", "close": 2.65, "volume": 63036.0}, {"date": "2023-01-04", "close": 2.7, "volume": 9470.0}, {"date": "2023-01-05", "close": 2.81, "volume": 13435.0}, {"date": "2023-01-06", "close": 3.02, "volume": 25152.0}, {"date": "2023-01-09", "close": 3.26, "volume": 46061.0}, {"date": "2023-01-10", "close": 3.17, "volume": 42551.0}, {"date": "2023-01-11", "close": 2.99, "volume": 24906.0}, {"date": "2023-01-12", "close": 2.83, "volume": 52758.0}, {"date": "2023-01-13", "close": 3.01, "volume": 29994.0}, {"date": "2023-01-17", "close": 3.95, "volume": 213797.0}, {"date": "2023-01-18", "close": 3.65, "volume": 355465.0}, {"date": "2023-01-19", "close": 3.84, "volume": 133484.0}, {"date": "2023-01-20", "close": 3.25, "volume": 72495.0}, {"date": "2023-01-23", "close": 2.63, "volume": 149566.0}, {"date": "2023-01-24", "close": 2.53, "volume": 31203.0}, {"date": "2023-01-25", "close": 2.51, "volume": 14129.0}, {"date": "2023-01-26", "close": 2.56, "volume": 28944.0}, {"date": "2023-01-27", "close": 2.65, "volume": 20583.0}, {"date": "2023-01-30", "close": 2.6133, "volume": 15755.0}, {"date": "2023-01-31", "close": 2.63, "volume": 9733.0}, {"date": "2023-02-01", "close": 2.81, "volume": 34754.0}, {"date": "2023-02-02", "close": 3.02, "volume": 16290.0}, {"date": "2023-02-03", "close": 3.1, "volume": 42872.0}, {"date": "2023-02-06", "close": 3.15, "volume": 12327.0}, {"date": "2023-02-07", "close": 3.61, "volume": 32061.0}, {"date": "2023-02-08", "close": 3.95, "volume": 117117.0}, {"date": "2023-02-09", "close": 3.99, "volume": 24298.0}, {"date": "2023-02-10", "close": 3.81, "volume": 30841.0}, {"date": "2023-02-13", "close": 3.89, "volume": 19904.0}, {"date": "2023-02-14", "close": 3.95, "volume": 4773.0}, {"date": "2023-02-15", "close": 4.06, "volume": 12143.0}, {"date": "2023-02-16", "close": 4.086, "volume": 20629.0}, {"date": "2023-02-17", "close": 4.1, "volume": 23581.0}, {"date": "2023-02-21", "close": 3.945, "volume": 16728.0}, {"date": "2023-02-22", "close": 3.96, "volume": 11615.0}, {"date": "2023-02-23", "close": 3.92, "volume": 8332.0}, {"date": "2023-02-24", "close": 3.75, "volume": 10873.0}, {"date": "2023-02-27", "close": 3.705, "volume": 4784.0}, {"date": "2023-02-28", "close": 4.65, "volume": 229299.0}, {"date": "2023-03-01", "close": 5.1, "volume": 256043.0}, {"date": "2023-03-02", "close": 4.92, "volume": 157762.0}, {"date": "2023-03-03", "close": 5.2, "volume": 72107.0}, {"date": "2023-03-06", "close": 5.25, "volume": 60283.0}, {"date": "2023-03-07", "close": 4.9, "volume": 262126.0}, {"date": "2023-03-08", "close": 5.2, "volume": 112912.0}, {"date": "2023-03-09", "close": 4.51, "volume": 163430.0}, {"date": "2023-03-10", "close": 4.33, "volume": 22230.0}, {"date": "2023-03-13", "close": 3.77, "volume": 55067.0}, {"date": "2023-03-14", "close": 3.67, "volume": 16890.0}, {"date": "2023-03-15", "close": 3.29, "volume": 36108.0}, {"date": "2023-03-16", "close": 3.36, "volume": 4727.0}, {"date": "2023-03-17", "close": 3.12, "volume": 27731.0}, {"date": "2023-03-20", "close": 2.98, "volume": 19937.0}, {"date": "2023-03-21", "close": 2.95, "volume": 8990.0}, {"date": "2023-03-22", "close": 2.9, "volume": 5233.0}, {"date": "2023-03-23", "close": 2.68, "volume": 16482.0}, {"date": "2023-03-24", "close": 2.635, "volume": 36759.0}, {"date": "2023-03-27", "close": 2.99, "volume": 25633.0}, {"date": "2023-03-28", "close": 3.03, "volume": 64735.0}, {"date": "2023-03-29", "close": 3.9, "volume": 315135.0}, {"date": "2023-03-30", "close": 3.37, "volume": 586635.0}, {"date": "2023-03-31", "close": 3.485, "volume": 50091.0}, {"date": "2023-04-03", "close": 3.1, "volume": 65197.0}, {"date": "2023-04-04", "close": 3.03, "volume": 21814.0}, {"date": "2023-04-05", "close": 2.95, "volume": 32134.0}, {"date": "2023-04-06", "close": 2.82, "volume": 25812.0}, {"date": "2023-04-10", "close": 2.81, "volume": 13085.0}, {"date": "2023-04-11", "close": 2.85, "volume": 14390.0}, {"date": "2023-04-12", "close": 2.6, "volume": 31147.0}, {"date": "2023-04-13", "close": 2.67, "volume": 30661.0}, {"date": "2023-04-14", "close": 2.8, "volume": 14767.0}, {"date": "2023-04-17", "close": 2.92, "volume": 31310.0}, {"date": "2023-04-18", "close": 3.15, "volume": 44023.0}, {"date": "2023-04-19", "close": 3.21, "volume": 26677.0}, {"date": "2023-04-20", "close": 3.05, "volume": 17611.0}, {"date": "2023-04-21", "close": 2.99, "volume": 6640.0}, {"date": "2023-04-24", "close": 2.91, "volume": 12885.0}, {"date": "2023-04-25", "close": 2.74, "volume": 7357.0}, {"date": "2023-04-26", "close": 2.78, "volume": 14423.0}, {"date": "2023-04-27", "close": 3.11, "volume": 24659.0}, {"date": "2023-04-28", "close": 3.13, "volume": 13885.0}, {"date": "2023-05-01", "close": 3.12, "volume": 23926.0}, {"date": "2023-05-02", "close": 2.97, "volume": 5313.0}, {"date": "2023-05-03", "close": 2.86, "volume": 12462.0}, {"date": "2023-05-04", "close": 2.92, "volume": 6835.0}, {"date": "2023-05-05", "close": 2.71, "volume": 11696.0}, {"date": "2023-05-08", "close": 2.77, "volume": 9213.0}, {"date": "2023-05-09", "close": 2.66, "volume": 17448.0}, {"date": "2023-05-10", "close": 2.75, "volume": 12669.0}, {"date": "2023-05-11", "close": 2.59, "volume": 14682.0}, {"date": "2023-05-12", "close": 2.01, "volume": 53329.0}, {"date": "2023-05-15", "close": 2.23, "volume": 15912.0}, {"date": "2023-05-16", "close": 2.2085, "volume": 7413.0}, {"date": "2023-05-17", "close": 2.0999, "volume": 34407.0}, {"date": "2023-05-18", "close": 2.15, "volume": 20617.0}, {"date": "2023-05-19", "close": 2.15, "volume": 8937.0}, {"date": "2023-05-22", "close": 2.03, "volume": 13238.0}, {"date": "2023-05-23", "close": 2.02, "volume": 25848.0}, {"date": "2023-05-24", "close": 1.85, "volume": 48776.0}, {"date": "2023-05-25", "close": 1.9, "volume": 15783.0}, {"date": "2023-05-26", "close": 1.9, "volume": 9581.0}, {"date": "2023-05-30", "close": 1.86, "volume": 13767.0}, {"date": "2023-05-31", "close": 1.86, "volume": 36102.0}, {"date": "2023-06-01", "close": 2.11, "volume": 39046.0}, {"date": "2023-06-02", "close": 2.08, "volume": 26084.0}, {"date": "2023-06-05", "close": 2.01, "volume": 5306.0}, {"date": "2023-06-06", "close": 1.9, "volume": 27236.0}, {"date": "2023-06-07", "close": 1.98, "volume": 13945.0}, {"date": "2023-06-08", "close": 1.9469, "volume": 48915.0}, {"date": "2023-06-09", "close": 1.94, "volume": 28090.0}, {"date": "2023-06-12", "close": 1.98, "volume": 22509.0}, {"date": "2023-06-13", "close": 1.86, "volume": 47504.0}, {"date": "2023-06-14", "close": 2.0, "volume": 63725.0}, {"date": "2023-06-15", "close": 2.24, "volume": 63987.0}, {"date": "2023-06-16", "close": 1.97, "volume": 33748.0}, {"date": "2023-06-20", "close": 1.98, "volume": 25763.0}, {"date": "2023-06-21", "close": 2.04, "volume": 71368.0}, {"date": "2023-06-22", "close": 2.03, "volume": 33596.0}, {"date": "2023-06-23", "close": 1.91, "volume": 27268.0}, {"date": "2023-06-26", "close": 2.05, "volume": 68017.0}, {"date": "2023-06-27", "close": 2.15, "volume": 121180.0}, {"date": "2023-06-28", "close": 2.24, "volume": 144163.0}, {"date": "2023-06-29", "close": 2.45, "volume": 33412700.0}, {"date": "2023-06-30", "close": 2.26, "volume": 782612.0}, {"date": "2023-07-03", "close": 2.3, "volume": 153863.0}, {"date": "2023-07-05", "close": 2.22, "volume": 346421.0}, {"date": "2023-07-06", "close": 2.03, "volume": 193612.0}, {"date": "2023-07-07", "close": 1.94, "volume": 145081.0}, {"date": "2023-07-10", "close": 2.01, "volume": 173050.0}, {"date": "2023-07-11", "close": 2.2, "volume": 104982.0}, {"date": "2023-07-12", "close": 2.24, "volume": 88073.0}, {"date": "2023-07-13", "close": 2.29, "volume": 201026.0}, {"date": "2023-07-14", "close": 2.15, "volume": 147762.0}, {"date": "2023-07-17", "close": 2.2, "volume": 37942.0}, {"date": "2023-07-18", "close": 2.09, "volume": 117532.0}, {"date": "2023-07-19", "close": 2.08, "volume": 25729.0}, {"date": "2023-07-20", "close": 2.16, "volume": 71407.0}, {"date": "2023-07-21", "close": 2.07, "volume": 64236.0}, {"date": "2023-07-24", "close": 2.03, "volume": 82873.0}, {"date": "2023-07-25", "close": 1.95, "volume": 39610.0}, {"date": "2023-07-26", "close": 1.93, "volume": 33796.0}, {"date": "2023-07-27", "close": 1.91, "volume": 38174.0}, {"date": "2023-07-28", "close": 1.95, "volume": 23707.0}, {"date": "2023-07-31", "close": 1.98, "volume": 32858.0}, {"date": "2023-08-01", "close": 2.01, "volume": 18006.0}, {"date": "2023-08-02", "close": 1.99, "volume": 12577.0}, {"date": "2023-08-03", "close": 1.99, "volume": 35383.0}, {"date": "2023-08-04", "close": 1.92, "volume": 17271.0}, {"date": "2023-08-07", "close": 2.21, "volume": 165039.0}, {"date": "2023-08-08", "close": 2.07, "volume": 35668.0}, {"date": "2023-08-09", "close": 2.0, "volume": 20721.0}, {"date": "2023-08-10", "close": 2.04, "volume": 41737.0}, {"date": "2023-08-11", "close": 1.85, "volume": 113883.0}, {"date": "2023-08-14", "close": 1.85, "volume": 44285.0}, {"date": "2023-08-15", "close": 1.77, "volume": 6592.0}, {"date": "2023-08-16", "close": 1.71, "volume": 7682.0}, {"date": "2023-08-17", "close": 1.84, "volume": 34694.0}, {"date": "2023-08-18", "close": 1.72, "volume": 46894.0}, {"date": "2023-08-21", "close": 1.72, "volume": 46929.0}, {"date": "2023-08-22", "close": 1.81, "volume": 6606.0}, {"date": "2023-08-23", "close": 1.75, "volume": 11782.0}, {"date": "2023-08-24", "close": 1.72, "volume": 28049.0}, {"date": "2023-08-25", "close": 1.69, "volume": 7363.0}, {"date": "2023-08-28", "close": 1.56, "volume": 120819.0}, {"date": "2023-08-29", "close": 1.62, "volume": 21460.0}, {"date": "2023-08-30", "close": 1.6201, "volume": 5386.0}, {"date": "2023-08-31", "close": 1.62, "volume": 12678.0}, {"date": "2023-09-01", "close": 1.69, "volume": 9449.0}, {"date": "2023-09-05", "close": 1.715, "volume": 12168.0}, {"date": "2023-09-06", "close": 1.6, "volume": 15482.0}, {"date": "2023-09-07", "close": 1.5, "volume": 18867.0}, {"date": "2023-09-08", "close": 1.5, "volume": 24113.0}, {"date": "2023-09-11", "close": 1.53, "volume": 6621.0}, {"date": "2023-09-12", "close": 1.59, "volume": 13853.0}, {"date": "2023-09-13", "close": 1.57, "volume": 9404.0}, {"date": "2023-09-14", "close": 1.51, "volume": 8798.0}, {"date": "2023-09-15", "close": 1.66, "volume": 38843.0}, {"date": "2023-09-18", "close": 1.49, "volume": 25569.0}, {"date": "2023-09-19", "close": 1.5, "volume": 14830.0}, {"date": "2023-09-20", "close": 1.41, "volume": 17587.0}, {"date": "2023-09-21", "close": 1.38, "volume": 34160.0}, {"date": "2023-09-22", "close": 1.33, "volume": 7348.0}, {"date": "2023-09-25", "close": 1.31, "volume": 8085.0}, {"date": "2023-09-26", "close": 1.36, "volume": 21012.0}, {"date": "2023-09-27", "close": 1.3, "volume": 7497.0}, {"date": "2023-09-28", "close": 1.3, "volume": 9108.0}, {"date": "2023-09-29", "close": 1.33, "volume": 14020.0}, {"date": "2023-10-02", "close": 1.105, "volume": 122023.0}, {"date": "2023-10-03", "close": 1.05, "volume": 33655.0}, {"date": "2023-10-04", "close": 1.1201, "volume": 16137.0}, {"date": "2023-10-05", "close": 1.15, "volume": 13743.0}, {"date": "2023-10-06", "close": 1.18, "volume": 19017.0}, {"date": "2023-10-09", "close": 1.2, "volume": 5821.0}, {"date": "2023-10-10", "close": 1.15, "volume": 5657.0}, {"date": "2023-10-11", "close": 1.13, "volume": 14516.0}, {"date": "2023-10-12", "close": 1.22, "volume": 5795.0}, {"date": "2023-10-13", "close": 1.11, "volume": 15373.0}, {"date": "2023-10-16", "close": 1.13, "volume": 6951.0}, {"date": "2023-10-17", "close": 1.11, "volume": 12954.0}, {"date": "2023-10-18", "close": 1.07, "volume": 17073.0}, {"date": "2023-10-19", "close": 1.1372, "volume": 6933.0}, {"date": "2023-10-20", "close": 1.1599, "volume": 4498.0}, {"date": "2023-10-23", "close": 1.11, "volume": 1159.0}, {"date": "2023-10-24", "close": 1.1001, "volume": 2085.0}, {"date": "2023-10-25", "close": 1.0901, "volume": 6571.0}, {"date": "2023-10-26", "close": 1.02, "volume": 7391.0}, {"date": "2023-10-27", "close": 1.03, "volume": 5541.0}, {"date": "2023-10-30", "close": 1.0, "volume": 24489.0}, {"date": "2023-10-31", "close": 1.14, "volume": 24995.0}, {"date": "2023-11-01", "close": 1.06, "volume": 11750.0}, {"date": "2023-11-02", "close": 1.01, "volume": 22262.0}, {"date": "2023-11-03", "close": 1.15, "volume": 10838.0}, {"date": "2023-11-06", "close": 1.18, "volume": 9846.0}, {"date": "2023-11-07", "close": 1.16, "volume": 2018.0}, {"date": "2023-11-08", "close": 1.14, "volume": 11644.0}, {"date": "2023-11-09", "close": 1.0263, "volume": 9952.0}, {"date": "2023-11-10", "close": 1.08, "volume": 3480.0}, {"date": "2023-11-13", "close": 1.05, "volume": 5941.0}, {"date": "2023-11-14", "close": 0.7524, "volume": 94415.0}, {"date": "2023-11-15", "close": 0.7436, "volume": 41130.0}, {"date": "2023-11-16", "close": 0.6259, "volume": 57632.0}, {"date": "2023-11-17", "close": 0.6, "volume": 62464.0}, {"date": "2023-11-20", "close": 0.609, "volume": 25269.0}, {"date": "2023-11-21", "close": 0.6212, "volume": 4976.0}, {"date": "2023-11-22", "close": 0.649, "volume": 18420.0}, {"date": "2023-11-24", "close": 0.6766, "volume": 14422.0}, {"date": "2023-11-27", "close": 0.69, "volume": 38445.0}, {"date": "2023-11-28", "close": 0.6801, "volume": 9270.0}, {"date": "2023-11-29", "close": 0.68, "volume": 12279.0}, {"date": "2023-11-30", "close": 0.64, "volume": 24089.0}, {"date": "2023-12-01", "close": 0.65, "volume": 36798.0}, {"date": "2023-12-04", "close": 0.651, "volume": 11539.0}, {"date": "2023-12-05", "close": 0.648, "volume": 38604.0}, {"date": "2023-12-06", "close": 0.62, "volume": 56841.0}, {"date": "2023-12-07", "close": 0.6199, "volume": 12958.0}, {"date": "2023-12-08", "close": 0.6199, "volume": 50053.0}, {"date": "2023-12-11", "close": 0.64, "volume": 10700.0}, {"date": "2023-12-12", "close": 0.635, "volume": 14839.0}, {"date": "2023-12-13", "close": 0.796, "volume": 479208.0}, {"date": "2023-12-14", "close": 0.9616, "volume": 319010.0}, {"date": "2023-12-15", "close": 0.855, "volume": 67953.0}, {"date": "2023-12-18", "close": 0.797, "volume": 66879.0}, {"date": "2023-12-19", "close": 0.7315, "volume": 71853.0}, {"date": "2023-12-20", "close": 0.71, "volume": 21940.0}, {"date": "2023-12-21", "close": 0.8497, "volume": 85301.0}, {"date": "2023-12-22", "close": 1.03, "volume": 144130.0}, {"date": "2023-12-26", "close": 1.15, "volume": 75009.0}, {"date": "2023-12-27", "close": 1.0, "volume": 107929.0}, {"date": "2023-12-28", "close": 1.47, "volume": 458466.0}, {"date": "2023-12-29", "close": 2.29, "volume": 1136490.0}, {"date": "2024-01-02", "close": 1.98, "volume": 645274.0}, {"date": "2024-01-03", "close": 1.85, "volume": 111577.0}, {"date": "2024-01-04", "close": 1.75, "volume": 47792.0}, {"date": "2024-01-05", "close": 1.73, "volume": 75929.0}, {"date": "2024-01-08", "close": 1.71, "volume": 38306.0}, {"date": "2024-01-09", "close": 1.38, "volume": 256669.0}, {"date": "2024-01-10", "close": 1.18, "volume": 132891.0}, {"date": "2024-01-11", "close": 1.13, "volume": 70791.0}, {"date": "2024-01-12", "close": 1.1, "volume": 48684.0}, {"date": "2024-01-16", "close": 1.08, "volume": 29347.0}, {"date": "2024-01-17", "close": 1.1, "volume": 35058.0}, {"date": "2024-01-18", "close": 1.05, "volume": 11416.0}, {"date": "2024-01-19", "close": 1.08, "volume": 11158.0}, {"date": "2024-01-22", "close": 1.13, "volume": 21445.0}, {"date": "2024-01-23", "close": 1.07, "volume": 11137.0}, {"date": "2024-01-24", "close": 1.02, "volume": 16893.0}, {"date": "2024-01-25", "close": 1.06, "volume": 52805.0}, {"date": "2024-01-26", "close": 1.05, "volume": 11165.0}, {"date": "2024-01-29", "close": 1.21, "volume": 200384.0}, {"date": "2024-01-30", "close": 1.33, "volume": 64176.0}, {"date": "2024-01-31", "close": 1.5, "volume": 209021.0}, {"date": "2024-02-01", "close": 1.47, "volume": 53163.0}, {"date": "2024-02-02", "close": 1.7, "volume": 185543.0}, {"date": "2024-02-05", "close": 1.66, "volume": 46140.0}, {"date": "2024-02-06", "close": 1.67, "volume": 26551.0}, {"date": "2024-02-07", "close": 1.54, "volume": 33059.0}, {"date": "2024-02-08", "close": 1.5501, "volume": 16066.0}, {"date": "2024-02-09", "close": 1.59, "volume": 14024.0}, {"date": "2024-02-12", "close": 1.54, "volume": 35674.0}, {"date": "2024-02-13", "close": 1.58, "volume": 27848.0}, {"date": "2024-02-14", "close": 1.3666, "volume": 68137.0}, {"date": "2024-02-15", "close": 1.41, "volume": 7082.0}, {"date": "2024-02-16", "close": 1.38, "volume": 16727.0}, {"date": "2024-02-20", "close": 1.38, "volume": 11220.0}, {"date": "2024-02-21", "close": 1.36, "volume": 14881.0}, {"date": "2024-02-22", "close": 1.36, "volume": 6996.0}, {"date": "2024-02-23", "close": 1.41, "volume": 9609.0}, {"date": "2024-02-26", "close": 1.37, "volume": 18745.0}, {"date": "2024-02-27", "close": 1.31, "volume": 17304.0}, {"date": "2024-02-28", "close": 1.6, "volume": 111661.0}, {"date": "2024-02-29", "close": 1.72, "volume": 145245.0}, {"date": "2024-03-01", "close": 1.78, "volume": 32817.0}, {"date": "2024-03-04", "close": 1.7, "volume": 20857.0}, {"date": "2024-03-05", "close": 1.74, "volume": 15271.0}, {"date": "2024-03-06", "close": 1.69, "volume": 29279.0}, {"date": "2024-03-07", "close": 1.75, "volume": 13084.0}, {"date": "2024-03-08", "close": 1.72, "volume": 29911.0}, {"date": "2024-03-11", "close": 1.69, "volume": 18162.0}, {"date": "2024-03-12", "close": 1.69, "volume": 6278.0}, {"date": "2024-03-13", "close": 1.66, "volume": 20002.0}, {"date": "2024-03-14", "close": 1.32, "volume": 104858.0}, {"date": "2024-03-15", "close": 1.32, "volume": 47168.0}, {"date": "2024-03-18", "close": 1.33, "volume": 12076.0}, {"date": "2024-03-19", "close": 1.43, "volume": 22182.0}, {"date": "2024-03-20", "close": 1.44, "volume": 3016.0}, {"date": "2024-03-21", "close": 1.47, "volume": 3889.0}, {"date": "2024-03-22", "close": 1.42, "volume": 10874.0}, {"date": "2024-03-25", "close": 1.43, "volume": 5009.0}, {"date": "2024-03-26", "close": 1.3, "volume": 10681.0}, {"date": "2024-03-27", "close": 1.38, "volume": 19101.0}, {"date": "2024-03-28", "close": 1.34, "volume": 17338.0}, {"date": "2024-04-01", "close": 1.32, "volume": 13527.0}, {"date": "2024-04-02", "close": 1.24, "volume": 26464.0}, {"date": "2024-04-03", "close": 1.26, "volume": 10484.0}, {"date": "2024-04-04", "close": 1.2, "volume": 15713.0}, {"date": "2024-04-05", "close": 1.155, "volume": 23645.0}, {"date": "2024-04-08", "close": 1.17, "volume": 900837.0}, {"date": "2024-04-09", "close": 1.18, "volume": 69456.0}, {"date": "2024-04-10", "close": 1.196, "volume": 18296.0}, {"date": "2024-04-11", "close": 1.29, "volume": 52986.0}, {"date": "2024-04-12", "close": 1.22, "volume": 10886.0}, {"date": "2024-04-15", "close": 1.15, "volume": 30352.0}, {"date": "2024-04-16", "close": 1.1297, "volume": 21215.0}, {"date": "2024-04-17", "close": 1.19, "volume": 7297.0}, {"date": "2024-04-18", "close": 1.22, "volume": 5264.0}, {"date": "2024-04-19", "close": 1.17, "volume": 20059.0}, {"date": "2024-04-22", "close": 1.23, "volume": 4385.0}, {"date": "2024-04-23", "close": 1.2, "volume": 2941.0}, {"date": "2024-04-24", "close": 1.213, "volume": 3615.0}, {"date": "2024-04-25", "close": 1.21, "volume": 3465.0}, {"date": "2024-04-26", "close": 1.243, "volume": 27483.0}, {"date": "2024-04-29", "close": 1.21, "volume": 10780.0}, {"date": "2024-04-30", "close": 1.21, "volume": 8235.0}, {"date": "2024-05-01", "close": 1.21, "volume": 20637.0}, {"date": "2024-05-02", "close": 1.27, "volume": 13358.0}, {"date": "2024-05-03", "close": 1.22, "volume": 23507.0}, {"date": "2024-05-06", "close": 1.26, "volume": 12665.0}, {"date": "2024-05-07", "close": 1.3, "volume": 10777.0}, {"date": "2024-05-08", "close": 1.37, "volume": 14477.0}, {"date": "2024-05-09", "close": 1.345, "volume": 63030.0}, {"date": "2024-05-10", "close": 1.45, "volume": 24663.0}, {"date": "2024-05-13", "close": 1.41, "volume": 19366.0}, {"date": "2024-05-14", "close": 1.451, "volume": 10638.0}, {"date": "2024-05-15", "close": 1.39, "volume": 18547.0}, {"date": "2024-05-16", "close": 1.46, "volume": 6466.0}, {"date": "2024-05-17", "close": 1.37, "volume": 29072.0}, {"date": "2024-05-20", "close": 1.4, "volume": 23264.0}, {"date": "2024-05-21", "close": 1.35, "volume": 33600.0}, {"date": "2024-05-22", "close": 1.4, "volume": 9769.0}, {"date": "2024-05-23", "close": 1.35, "volume": 23969.0}, {"date": "2024-05-24", "close": 1.26, "volume": 47912.0}, {"date": "2024-05-28", "close": 1.27, "volume": 12654.0}, {"date": "2024-05-29", "close": 1.23, "volume": 11859.0}, {"date": "2024-05-30", "close": 1.17, "volume": 24151.0}, {"date": "2024-05-31", "close": 1.16, "volume": 13225.0}, {"date": "2024-06-03", "close": 1.15, "volume": 34295.0}, {"date": "2024-06-04", "close": 1.0686, "volume": 59050.0}, {"date": "2024-06-05", "close": 1.07, "volume": 50457.0}, {"date": "2024-06-06", "close": 1.05, "volume": 74592.0}, {"date": "2024-06-07", "close": 1.02, "volume": 45944.0}, {"date": "2024-06-10", "close": 1.03, "volume": 75178.0}, {"date": "2024-06-11", "close": 1.05, "volume": 105792.0}, {"date": "2024-06-12", "close": 1.17, "volume": 202056.0}, {"date": "2024-06-13", "close": 1.05, "volume": 104751.0}, {"date": "2024-06-14", "close": 1.18, "volume": 88267.0}, {"date": "2024-06-17", "close": 1.35, "volume": 159269.0}, {"date": "2024-06-18", "close": 1.37, "volume": 175935.0}, {"date": "2024-06-20", "close": 1.3, "volume": 54358.0}, {"date": "2024-06-21", "close": 1.1, "volume": 212557.0}, {"date": "2024-06-24", "close": 1.145, "volume": 28091.0}, {"date": "2024-06-25", "close": 1.13, "volume": 61541.0}, {"date": "2024-06-26", "close": 1.13, "volume": 27621.0}, {"date": "2024-06-27", "close": 1.16, "volume": 17535.0}, {"date": "2024-06-28", "close": 1.13, "volume": 28690.0}, {"date": "2024-07-01", "close": 1.15, "volume": 15320.0}, {"date": "2024-07-02", "close": 1.13, "volume": 20913.0}, {"date": "2024-07-03", "close": 1.12, "volume": 7360.0}, {"date": "2024-07-05", "close": 1.135, "volume": 20131.0}, {"date": "2024-07-08", "close": 1.21, "volume": 39611.0}, {"date": "2024-07-09", "close": 1.18, "volume": 9845.0}, {"date": "2024-07-10", "close": 1.16, "volume": 40942.0}, {"date": "2024-07-11", "close": 1.17, "volume": 7670.0}, {"date": "2024-07-12", "close": 1.2913, "volume": 97439.0}, {"date": "2024-07-15", "close": 1.28, "volume": 18519.0}, {"date": "2024-07-16", "close": 1.25, "volume": 13175.0}, {"date": "2024-07-17", "close": 1.27, "volume": 5741.0}, {"date": "2024-07-18", "close": 1.19, "volume": 49231.0}, {"date": "2024-07-19", "close": 1.16, "volume": 43478.0}, {"date": "2024-07-22", "close": 1.18, "volume": 33417.0}, {"date": "2024-07-23", "close": 1.24, "volume": 19112.0}, {"date": "2024-07-24", "close": 1.24, "volume": 13960.0}, {"date": "2024-07-25", "close": 1.23, "volume": 5163.0}, {"date": "2024-07-26", "close": 1.2885, "volume": 16317.0}, {"date": "2024-07-29", "close": 1.28, "volume": 21513.0}, {"date": "2024-07-30", "close": 1.29, "volume": 22560.0}, {"date": "2024-07-31", "close": 1.2, "volume": 37851.0}, {"date": "2024-08-01", "close": 1.23, "volume": 45811.0}, {"date": "2024-08-02", "close": 1.23, "volume": 19711.0}, {"date": "2024-08-05", "close": 1.2, "volume": 11804.0}, {"date": "2024-08-06", "close": 1.16, "volume": 23600.0}, {"date": "2024-08-07", "close": 1.115, "volume": 10253.0}, {"date": "2024-08-08", "close": 1.16, "volume": 16255.0}, {"date": "2024-08-09", "close": 1.103, "volume": 12154.0}, {"date": "2024-08-12", "close": 1.14, "volume": 6256.0}, {"date": "2024-08-13", "close": 1.16, "volume": 3492.0}, {"date": "2024-08-14", "close": 1.12, "volume": 12295.0}, {"date": "2024-08-15", "close": 1.11, "volume": 21044.0}, {"date": "2024-08-16", "close": 1.18, "volume": 48129.0}, {"date": "2024-08-19", "close": 1.06, "volume": 30056.0}, {"date": "2024-08-20", "close": 1.06, "volume": 49481.0}, {"date": "2024-08-21", "close": 1.0599, "volume": 36634.0}, {"date": "2024-08-22", "close": 0.9701, "volume": 78244.0}, {"date": "2024-08-23", "close": 1.0098, "volume": 33651.0}, {"date": "2024-08-26", "close": 0.9621, "volume": 21754.0}, {"date": "2024-08-27", "close": 0.96, "volume": 32913.0}, {"date": "2024-08-28", "close": 1.0, "volume": 44699.0}, {"date": "2024-08-29", "close": 1.03, "volume": 21339.0}, {"date": "2024-08-30", "close": 1.02, "volume": 58286.0}, {"date": "2024-09-03", "close": 1.02, "volume": 4164.0}, {"date": "2024-09-04", "close": 1.01, "volume": 7068.0}, {"date": "2024-09-05", "close": 1.0, "volume": 18639.0}, {"date": "2024-09-06", "close": 1.02, "volume": 9792.0}, {"date": "2024-09-09", "close": 1.08, "volume": 24466.0}, {"date": "2024-09-10", "close": 1.0981, "volume": 20546.0}, {"date": "2024-09-11", "close": 1.0506, "volume": 95196.0}, {"date": "2024-09-12", "close": 1.07, "volume": 17587.0}, {"date": "2024-09-13", "close": 1.1255, "volume": 30402.0}, {"date": "2024-09-16", "close": 1.06, "volume": 9710.0}, {"date": "2024-09-17", "close": 1.01, "volume": 38209.0}, {"date": "2024-09-18", "close": 0.99, "volume": 16858.0}, {"date": "2024-09-19", "close": 0.984, "volume": 26103.0}, {"date": "2024-09-20", "close": 1.22, "volume": 268639.0}, {"date": "2024-09-23", "close": 1.03, "volume": 143560.0}, {"date": "2024-09-24", "close": 1.02, "volume": 14387.0}, {"date": "2024-09-25", "close": 1.05, "volume": 86738.0}, {"date": "2024-09-26", "close": 1.035, "volume": 47322.0}, {"date": "2024-09-27", "close": 1.06, "volume": 88584.0}, {"date": "2024-09-30", "close": 1.06, "volume": 19227.0}, {"date": "2024-10-01", "close": 1.02, "volume": 30054.0}, {"date": "2024-10-02", "close": 1.005, "volume": 20419.0}, {"date": "2024-10-03", "close": 1.03, "volume": 5939.0}, {"date": "2024-10-04", "close": 1.02, "volume": 8571.0}, {"date": "2024-10-07", "close": 1.07, "volume": 27081.0}, {"date": "2024-10-08", "close": 0.9994, "volume": 36715.0}, {"date": "2024-10-09", "close": 0.99, "volume": 14706.0}, {"date": "2024-10-10", "close": 0.9951, "volume": 4330.0}, {"date": "2024-10-11", "close": 0.98, "volume": 17902.0}, {"date": "2024-10-14", "close": 1.0, "volume": 12722.0}, {"date": "2024-10-15", "close": 0.9901, "volume": 7487.0}, {"date": "2024-10-16", "close": 1.0148, "volume": 9466.0}, {"date": "2024-10-17", "close": 1.0, "volume": 12987.0}, {"date": "2024-10-18", "close": 1.0, "volume": 9499.0}, {"date": "2024-10-21", "close": 0.9949, "volume": 28320.0}, {"date": "2024-10-22", "close": 1.0, "volume": 43760.0}, {"date": "2024-10-23", "close": 0.98, "volume": 19915.0}, {"date": "2024-10-24", "close": 0.93, "volume": 64962.0}, {"date": "2024-10-25", "close": 0.9, "volume": 12596.0}, {"date": "2024-10-28", "close": 0.98, "volume": 48451.0}, {"date": "2024-10-29", "close": 1.0343, "volume": 9306.0}, {"date": "2024-10-30", "close": 1.0, "volume": 12601.0}, {"date": "2024-10-31", "close": 0.998, "volume": 26470.0}, {"date": "2024-11-01", "close": 1.02, "volume": 4346.0}, {"date": "2024-11-04", "close": 1.04, "volume": 11944.0}, {"date": "2024-11-05", "close": 1.04, "volume": 4121.0}, {"date": "2024-11-06", "close": 1.04, "volume": 10339.0}, {"date": "2024-11-07", "close": 1.0637, "volume": 31198.0}, {"date": "2024-11-08", "close": 1.14, "volume": 66889.0}, {"date": "2024-11-11", "close": 1.16, "volume": 47715.0}, {"date": "2024-11-12", "close": 1.0952, "volume": 11817.0}, {"date": "2024-11-13", "close": 1.09, "volume": 44462.0}, {"date": "2024-11-14", "close": 1.09, "volume": 77737.0}, {"date": "2024-11-15", "close": 1.09, "volume": 13345.0}, {"date": "2024-11-18", "close": 1.07, "volume": 45790.0}, {"date": "2024-11-19", "close": 1.11, "volume": 43418.0}, {"date": "2024-11-20", "close": 1.19, "volume": 251562.0}, {"date": "2024-11-21", "close": 1.2101, "volume": 115384.0}, {"date": "2024-11-22", "close": 1.29, "volume": 263036.0}, {"date": "2024-11-25", "close": 1.21, "volume": 170669.0}, {"date": "2024-11-26", "close": 1.36, "volume": 104333.0}, {"date": "2024-11-27", "close": 1.26, "volume": 51966.0}, {"date": "2024-11-29", "close": 1.27, "volume": 30023.0}, {"date": "2024-12-02", "close": 1.2, "volume": 65366.0}, {"date": "2024-12-03", "close": 1.27, "volume": 45653.0}, {"date": "2024-12-04", "close": 1.19, "volume": 40323.0}, {"date": "2024-12-05", "close": 1.38, "volume": 411426.0}, {"date": "2024-12-06", "close": 1.4, "volume": 130566.0}, {"date": "2024-12-09", "close": 1.43, "volume": 61318.0}, {"date": "2024-12-10", "close": 1.37, "volume": 39833.0}, {"date": "2024-12-11", "close": 1.41, "volume": 226685.0}, {"date": "2024-12-12", "close": 1.32, "volume": 84729.0}, {"date": "2024-12-13", "close": 1.28, "volume": 73559.0}, {"date": "2024-12-16", "close": 1.25, "volume": 100191.0}, {"date": "2024-12-17", "close": 1.25, "volume": 88015.0}, {"date": "2024-12-18", "close": 1.11, "volume": 69903.0}, {"date": "2024-12-19", "close": 1.15, "volume": 92958.0}, {"date": "2024-12-20", "close": 1.25, "volume": 94849.0}, {"date": "2024-12-23", "close": 1.27, "volume": 27033.0}, {"date": "2024-12-24", "close": 1.29, "volume": 37953.0}, {"date": "2024-12-26", "close": 1.28, "volume": 33705.0}, {"date": "2024-12-27", "close": 1.3, "volume": 40580.0}, {"date": "2024-12-30", "close": 1.39, "volume": 101072.0}, {"date": "2024-12-31", "close": 1.29, "volume": 107833.0}, {"date": "2025-01-02", "close": 1.36, "volume": 26445.0}, {"date": "2025-01-03", "close": 1.38, "volume": 77994.0}, {"date": "2025-01-06", "close": 1.38, "volume": 48821.0}, {"date": "2025-01-07", "close": 1.37, "volume": 22773.0}, {"date": "2025-01-08", "close": 1.32, "volume": 45616.0}, {"date": "2025-01-10", "close": 1.33, "volume": 48895.0}, {"date": "2025-01-13", "close": 1.35, "volume": 107396.0}, {"date": "2025-01-14", "close": 1.32, "volume": 20857.0}, {"date": "2025-01-15", "close": 1.41, "volume": 52741.0}, {"date": "2025-01-16", "close": 1.41, "volume": 613248.0}, {"date": "2025-01-17", "close": 1.5, "volume": 353000.0}, {"date": "2025-01-21", "close": 1.54, "volume": 187854.0}, {"date": "2025-01-22", "close": 1.48, "volume": 86061.0}, {"date": "2025-01-23", "close": 1.38, "volume": 86612.0}, {"date": "2025-01-24", "close": 1.38, "volume": 65762.0}, {"date": "2025-01-27", "close": 1.315, "volume": 107466.0}, {"date": "2025-01-28", "close": 1.35, "volume": 57584.0}, {"date": "2025-01-29", "close": 1.36, "volume": 32968.0}, {"date": "2025-01-30", "close": 1.349, "volume": 34584.0}, {"date": "2025-01-31", "close": 1.36, "volume": 38567.0}, {"date": "2025-02-03", "close": 1.37, "volume": 33854.0}, {"date": "2025-02-04", "close": 1.35, "volume": 57291.0}, {"date": "2025-02-05", "close": 1.49, "volume": 126380.0}, {"date": "2025-02-06", "close": 1.46, "volume": 352897.0}, {"date": "2025-02-07", "close": 1.16, "volume": 1452193.0}, {"date": "2025-02-10", "close": 1.15, "volume": 183164.0}, {"date": "2025-02-11", "close": 1.15, "volume": 129282.0}, {"date": "2025-02-12", "close": 1.16, "volume": 91984.0}, {"date": "2025-02-13", "close": 1.03, "volume": 763566.0}, {"date": "2025-02-14", "close": 1.04, "volume": 296618.0}, {"date": "2025-02-18", "close": 1.05, "volume": 100260.0}, {"date": "2025-02-19", "close": 1.12, "volume": 92532.0}, {"date": "2025-02-20", "close": 1.03, "volume": 262852.0}, {"date": "2025-02-21", "close": 1.03, "volume": 95993.0}, {"date": "2025-02-24", "close": 0.9868, "volume": 145418.0}, {"date": "2025-02-25", "close": 0.9699, "volume": 181118.0}, {"date": "2025-02-26", "close": 1.0065, "volume": 79463.0}, {"date": "2025-02-27", "close": 0.9999, "volume": 96939.0}, {"date": "2025-02-28", "close": 0.9999, "volume": 122679.0}, {"date": "2025-03-03", "close": 0.95, "volume": 42036.0}, {"date": "2025-03-04", "close": 0.9407, "volume": 98538.0}, {"date": "2025-03-05", "close": 0.9501, "volume": 64675.0}, {"date": "2025-03-06", "close": 0.9748, "volume": 44052.0}, {"date": "2025-03-07", "close": 0.957, "volume": 33766.0}, {"date": "2025-03-10", "close": 0.91, "volume": 41302.0}, {"date": "2025-03-11", "close": 0.9364, "volume": 27871.0}, {"date": "2025-03-12", "close": 0.945, "volume": 8962.0}, {"date": "2025-03-13", "close": 1.02, "volume": 91782.0}, {"date": "2025-03-14", "close": 0.9858, "volume": 16533.0}, {"date": "2025-03-17", "close": 1.0, "volume": 24870.0}, {"date": "2025-03-18", "close": 0.9648, "volume": 23767.0}, {"date": "2025-03-19", "close": 0.974, "volume": 14654.0}, {"date": "2025-03-20", "close": 0.9918, "volume": 34275.0}, {"date": "2025-03-21", "close": 0.96, "volume": 201927.0}, {"date": "2025-03-24", "close": 1.07, "volume": 256010.0}, {"date": "2025-03-25", "close": 1.06, "volume": 183012.0}, {"date": "2025-03-26", "close": 1.02, "volume": 174999.0}, {"date": "2025-03-27", "close": 1.02, "volume": 53881.0}, {"date": "2025-03-28", "close": 1.0, "volume": 25897.0}, {"date": "2025-03-31", "close": 0.99, "volume": 67452.0}, {"date": "2025-04-01", "close": 0.96, "volume": 57328.0}, {"date": "2025-04-02", "close": 1.0, "volume": 47036.0}, {"date": "2025-04-03", "close": 0.91, "volume": 92655.0}, {"date": "2025-04-04", "close": 0.8814, "volume": 21470.0}, {"date": "2025-04-07", "close": 0.79, "volume": 165379.0}, {"date": "2025-04-08", "close": 0.8, "volume": 168193.0}, {"date": "2025-04-09", "close": 0.83, "volume": 145654.0}, {"date": "2025-04-10", "close": 0.791, "volume": 64652.0}, {"date": "2025-04-11", "close": 0.772, "volume": 112759.0}, {"date": "2025-04-14", "close": 0.8448, "volume": 214757.0}, {"date": "2025-04-15", "close": 0.9, "volume": 200369.0}, {"date": "2025-04-16", "close": 1.03, "volume": 359279.0}, {"date": "2025-04-17", "close": 1.02, "volume": 109217.0}, {"date": "2025-04-21", "close": 0.95, "volume": 37694.0}, {"date": "2025-04-22", "close": 0.95, "volume": 43317.0}, {"date": "2025-04-23", "close": 0.98, "volume": 180942.0}, {"date": "2025-04-24", "close": 1.01, "volume": 200214.0}, {"date": "2025-04-25", "close": 0.99, "volume": 71439.0}, {"date": "2025-04-28", "close": 0.972, "volume": 34563.0}, {"date": "2025-04-29", "close": 0.9698, "volume": 61843.0}, {"date": "2025-04-30", "close": 0.96, "volume": 71113.0}, {"date": "2025-05-01", "close": 0.9901, "volume": 112647.0}, {"date": "2025-05-02", "close": 1.0, "volume": 91722.0}, {"date": "2025-05-05", "close": 1.03, "volume": 118601.0}, {"date": "2025-05-06", "close": 1.03, "volume": 69516.0}, {"date": "2025-05-07", "close": 1.055, "volume": 63021.0}, {"date": "2025-05-08", "close": 1.04, "volume": 147091.0}, {"date": "2025-05-09", "close": 1.06, "volume": 84977.0}, {"date": "2025-05-12", "close": 1.06, "volume": 76566.0}, {"date": "2025-05-13", "close": 1.03, "volume": 103032.0}, {"date": "2025-05-14", "close": 1.05, "volume": 223052.0}, {"date": "2025-05-15", "close": 1.11, "volume": 241775.0}, {"date": "2025-05-16", "close": 1.18, "volume": 413954.0}, {"date": "2025-05-19", "close": 1.24, "volume": 496473.0}, {"date": "2025-05-20", "close": 1.22, "volume": 285667.0}, {"date": "2025-05-21", "close": 1.22, "volume": 196999.0}, {"date": "2025-05-22", "close": 1.23, "volume": 87880.0}, {"date": "2025-05-23", "close": 1.19, "volume": 98024.0}, {"date": "2025-05-27", "close": 1.24, "volume": 279074.0}, {"date": "2025-05-28", "close": 1.295, "volume": 386685.0}, {"date": "2025-05-29", "close": 1.35, "volume": 371607.0}, {"date": "2025-05-30", "close": 1.4, "volume": 387785.0}, {"date": "2025-06-02", "close": 1.42, "volume": 409818.0}, {"date": "2025-06-03", "close": 1.37, "volume": 278714.0}, {"date": "2025-06-04", "close": 1.39, "volume": 131517.0}, {"date": "2025-06-05", "close": 1.4, "volume": 200069.0}, {"date": "2025-06-06", "close": 1.39, "volume": 107655.0}, {"date": "2025-06-09", "close": 1.37, "volume": 165486.0}, {"date": "2025-06-10", "close": 1.34, "volume": 106722.0}, {"date": "2025-06-11", "close": 1.36, "volume": 58916.0}, {"date": "2025-06-12", "close": 1.36, "volume": 73787.0}, {"date": "2025-06-13", "close": 1.3, "volume": 139133.0}, {"date": "2025-06-16", "close": 1.31, "volume": 90504.0}, {"date": "2025-06-17", "close": 1.35, "volume": 137856.0}, {"date": "2025-06-18", "close": 1.38, "volume": 138716.0}, {"date": "2025-06-20", "close": 1.38, "volume": 163057.0}, {"date": "2025-06-23", "close": 1.41, "volume": 233775.0}, {"date": "2025-06-24", "close": 1.42, "volume": 334141.0}, {"date": "2025-06-25", "close": 1.38, "volume": 218884.0}, {"date": "2025-06-26", "close": 1.35, "volume": 144476.0}, {"date": "2025-06-27", "close": 1.28, "volume": 243928.0}, {"date": "2025-06-30", "close": 1.315, "volume": 144351.0}, {"date": "2025-07-01", "close": 1.27, "volume": 54611.0}, {"date": "2025-07-02", "close": 1.3, "volume": 94977.0}, {"date": "2025-07-03", "close": 1.36, "volume": 93331.0}, {"date": "2025-07-07", "close": 1.32, "volume": 77660.0}, {"date": "2025-07-08", "close": 1.3, "volume": 149965.0}, {"date": "2025-07-09", "close": 1.315, "volume": 83945.0}, {"date": "2025-07-10", "close": 1.34, "volume": 39756.0}, {"date": "2025-07-11", "close": 1.285, "volume": 150992.0}, {"date": "2025-07-14", "close": 1.4, "volume": 214456.0}, {"date": "2025-07-15", "close": 1.32, "volume": 242438.0}, {"date": "2025-07-16", "close": 1.3, "volume": 102154.0}, {"date": "2025-07-17", "close": 1.3, "volume": 125907.0}, {"date": "2025-07-18", "close": 1.3, "volume": 129332.0}, {"date": "2025-07-21", "close": 1.29, "volume": 119987.0}, {"date": "2025-07-22", "close": 1.28, "volume": 110602.0}, {"date": "2025-07-23", "close": 1.27, "volume": 28302.0}, {"date": "2025-07-24", "close": 1.3, "volume": 114865.0}, {"date": "2025-07-25", "close": 1.27, "volume": 51370.0}, {"date": "2025-07-28", "close": 1.25, "volume": 69627.0}, {"date": "2025-07-29", "close": 1.22, "volume": 140418.0}, {"date": "2025-07-30", "close": 1.2, "volume": 61806.0}, {"date": "2025-07-31", "close": 1.24, "volume": 137791.0}, {"date": "2025-08-01", "close": 1.21, "volume": 67033.0}, {"date": "2025-08-04", "close": 1.21, "volume": 77207.0}, {"date": "2025-08-05", "close": 1.22, "volume": 42586.0}, {"date": "2025-08-06", "close": 1.2, "volume": 84484.0}, {"date": "2025-08-07", "close": 1.2, "volume": 40792.0}, {"date": "2025-08-08", "close": 1.14, "volume": 194041.0}, {"date": "2025-08-11", "close": 1.115, "volume": 175499.0}, {"date": "2025-08-12", "close": 1.1, "volume": 259429.0}, {"date": "2025-08-13", "close": 1.22, "volume": 469337.0}, {"date": "2025-08-14", "close": 1.24, "volume": 393288.0}, {"date": "2025-08-15", "close": 0.9555, "volume": 1222914.0}, {"date": "2025-08-18", "close": 0.94, "volume": 146224.0}, {"date": "2025-08-19", "close": 0.9214, "volume": 113743.0}, {"date": "2025-08-20", "close": 0.87, "volume": 593946.0}, {"date": "2025-08-21", "close": 0.8934, "volume": 209236.0}, {"date": "2025-08-22", "close": 0.9403, "volume": 111258.0}, {"date": "2025-08-25", "close": 0.8984, "volume": 143088.0}, {"date": "2025-08-26", "close": 0.9238, "volume": 114851.0}, {"date": "2025-08-27", "close": 0.9246, "volume": 75631.0}, {"date": "2025-08-28", "close": 0.9476, "volume": 144454.0}, {"date": "2025-08-29", "close": 0.96, "volume": 219651.0}, {"date": "2025-09-02", "close": 1.08, "volume": 748731.0}, {"date": "2025-09-03", "close": 1.25, "volume": 1822803.0}, {"date": "2025-09-04", "close": 1.19, "volume": 684369.0}, {"date": "2025-09-05", "close": 1.24, "volume": 509611.0}, {"date": "2025-09-08", "close": 1.14, "volume": 498916.0}, {"date": "2025-09-09", "close": 1.16, "volume": 371514.0}, {"date": "2025-09-10", "close": 1.17, "volume": 898569.0}, {"date": "2025-09-11", "close": 1.24, "volume": 1758120.0}, {"date": "2025-09-12", "close": 1.28, "volume": 1630738.0}, {"date": "2025-09-15", "close": 1.27, "volume": 1138726.0}, {"date": "2025-09-16", "close": 1.26, "volume": 1106220.0}, {"date": "2025-09-17", "close": 1.22, "volume": 483241.0}, {"date": "2025-09-18", "close": 1.26, "volume": 611328.0}, {"date": "2025-09-19", "close": 1.33, "volume": 1448450.0}, {"date": "2025-09-22", "close": 1.3, "volume": 808077.0}, {"date": "2025-09-23", "close": 1.23, "volume": 672957.0}, {"date": "2025-09-24", "close": 1.2, "volume": 587382.0}, {"date": "2025-09-25", "close": 1.17, "volume": 457336.0}, {"date": "2025-09-26", "close": 1.18, "volume": 215956.0}, {"date": "2025-09-29", "close": 1.18, "volume": 379394.0}, {"date": "2025-09-30", "close": 1.27, "volume": 473998.0}, {"date": "2025-10-01", "close": 1.34, "volume": 702185.0}, {"date": "2025-10-02", "close": 1.27, "volume": 586905.0}, {"date": "2025-10-03", "close": 1.32, "volume": 517721.0}, {"date": "2025-10-06", "close": 1.34, "volume": 1310152.0}, {"date": "2025-10-07", "close": 1.22, "volume": 1566208.0}, {"date": "2025-10-08", "close": 1.21, "volume": 588536.0}, {"date": "2025-10-09", "close": 1.12, "volume": 1214441.0}, {"date": "2025-10-10", "close": 1.11, "volume": 810131.0}, {"date": "2025-10-13", "close": 1.08, "volume": 490311.0}, {"date": "2025-10-14", "close": 1.09, "volume": 296557.0}, {"date": "2025-10-15", "close": 1.29, "volume": 843145.0}, {"date": "2025-10-16", "close": 1.17, "volume": 763015.0}, {"date": "2025-10-17", "close": 1.12, "volume": 309905.0}, {"date": "2025-10-20", "close": 1.2, "volume": 299321.0}, {"date": "2025-10-21", "close": 1.19, "volume": 380633.0}, {"date": "2025-10-22", "close": 1.13, "volume": 301745.0}, {"date": "2025-10-23", "close": 1.15, "volume": 99605.0}, {"date": "2025-10-24", "close": 1.18, "volume": 155237.0}, {"date": "2025-10-27", "close": 1.15, "volume": 137168.0}, {"date": "2025-10-28", "close": 1.13, "volume": 209404.0}, {"date": "2025-10-29", "close": 1.05, "volume": 611677.0}, {"date": "2025-10-30", "close": 1.015, "volume": 339838.0}, {"date": "2025-10-31", "close": 1.11, "volume": 322999.0}, {"date": "2025-11-03", "close": 1.09, "volume": 397643.0}, {"date": "2025-11-04", "close": 1.02, "volume": 290713.0}, {"date": "2025-11-05", "close": 1.03, "volume": 241155.0}, {"date": "2025-11-06", "close": 0.9658, "volume": 337291.0}, {"date": "2025-11-07", "close": 0.9615, "volume": 373786.0}, {"date": "2025-11-10", "close": 0.9962, "volume": 255016.0}, {"date": "2025-11-11", "close": 1.07, "volume": 222277.0}, {"date": "2025-11-12", "close": 1.0, "volume": 426776.0}, {"date": "2025-11-13", "close": 0.9744, "volume": 606669.0}, {"date": "2025-11-14", "close": 0.75, "volume": 1413821.0}, {"date": "2025-11-17", "close": 0.8041, "volume": 755114.0}, {"date": "2025-11-18", "close": 0.7824, "volume": 262442.0}, {"date": "2025-11-19", "close": 0.7325, "volume": 199505.0}, {"date": "2025-11-20", "close": 0.7784, "volume": 343989.0}, {"date": "2025-11-21", "close": 0.7957, "volume": 181227.0}, {"date": "2025-11-24", "close": 0.7856, "volume": 250210.0}, {"date": "2025-11-25", "close": 0.8654, "volume": 236997.0}, {"date": "2025-11-26", "close": 0.8862, "volume": 247896.0}, {"date": "2025-11-28", "close": 0.9174, "volume": 155003.0}, {"date": "2025-12-01", "close": 0.8569, "volume": 182453.0}, {"date": "2025-12-02", "close": 0.8453, "volume": 233067.0}, {"date": "2025-12-03", "close": 0.9044, "volume": 281310.0}, {"date": "2025-12-04", "close": 0.95, "volume": 145804.0}, {"date": "2025-12-05", "close": 0.9413, "volume": 116086.0}, {"date": "2025-12-08", "close": 0.9421, "volume": 149120.0}, {"date": "2025-12-09", "close": 0.96, "volume": 201872.0}, {"date": "2025-12-10", "close": 0.9769, "volume": 197352.0}, {"date": "2025-12-11", "close": 0.9929, "volume": 190273.0}, {"date": "2025-12-12", "close": 0.96, "volume": 179181.0}, {"date": "2025-12-15", "close": 0.9401, "volume": 173934.0}, {"date": "2025-12-16", "close": 0.8427, "volume": 386826.0}, {"date": "2025-12-17", "close": 0.87, "volume": 117346.0}, {"date": "2025-12-18", "close": 0.9, "volume": 91813.0}, {"date": "2025-12-19", "close": 0.93, "volume": 204270.0}, {"date": "2025-12-22", "close": 0.9, "volume": 232316.0}, {"date": "2025-12-23", "close": 0.91, "volume": 131929.0}, {"date": "2025-12-24", "close": 0.8955, "volume": 126748.0}, {"date": "2025-12-26", "close": 0.8547, "volume": 289887.0}, {"date": "2025-12-29", "close": 0.8148, "volume": 386118.0}, {"date": "2025-12-30", "close": 0.8746, "volume": 229680.0}, {"date": "2025-12-31", "close": 0.8401, "volume": 122576.0}, {"date": "2026-01-02", "close": 0.8352, "volume": 220383.0}, {"date": "2026-01-05", "close": 0.95, "volume": 353470.0}, {"date": "2026-01-06", "close": 1.02, "volume": 495433.0}, {"date": "2026-01-07", "close": 1.01, "volume": 234067.0}, {"date": "2026-01-08", "close": 1.15, "volume": 1296636.0}, {"date": "2026-01-09", "close": 1.12, "volume": 899993.0}, {"date": "2026-01-12", "close": 1.05, "volume": 715898.0}, {"date": "2026-01-13", "close": 1.045, "volume": 170628.0}, {"date": "2026-01-14", "close": 1.06, "volume": 194979.0}, {"date": "2026-01-15", "close": 1.03, "volume": 239059.0}, {"date": "2026-01-16", "close": 1.02, "volume": 152671.0}, {"date": "2026-01-20", "close": 1.04, "volume": 176103.0}, {"date": "2026-01-21", "close": 0.9976, "volume": 190026.0}, {"date": "2026-01-22", "close": 1.02, "volume": 330324.0}, {"date": "2026-01-23", "close": 0.9958, "volume": 112093.0}, {"date": "2026-01-26", "close": 0.9784, "volume": 317535.0}, {"date": "2026-01-27", "close": 0.8991, "volume": 214253.0}, {"date": "2026-01-28", "close": 0.9009, "volume": 148379.0}, {"date": "2026-01-29", "close": 0.96, "volume": 249476.0}, {"date": "2026-01-30", "close": 1.04, "volume": 367332.0}, {"date": "2026-02-02", "close": 1.02, "volume": 314461.0}, {"date": "2026-02-03", "close": 1.01, "volume": 116622.0}, {"date": "2026-02-04", "close": 0.9645, "volume": 191621.0}, {"date": "2026-02-05", "close": 0.9509, "volume": 200793.0}, {"date": "2026-02-06", "close": 0.99, "volume": 308527.0}, {"date": "2026-02-09", "close": 0.9642, "volume": 159867.0}, {"date": "2026-02-10", "close": 0.99, "volume": 50391.0}, {"date": "2026-02-11", "close": 0.97, "volume": 70133.0}, {"date": "2026-02-12", "close": 0.9302, "volume": 153733.0}, {"date": "2026-02-13", "close": 0.9333, "volume": 127564.0}, {"date": "2026-02-17", "close": 0.98, "volume": 90335.0}, {"date": "2026-02-18", "close": 0.9992, "volume": 116747.0}, {"date": "2026-02-19", "close": 0.9405, "volume": 159059.0}, {"date": "2026-02-20", "close": 0.9128, "volume": 96983.0}, {"date": "2026-02-23", "close": 0.9015, "volume": 183379.0}, {"date": "2026-02-24", "close": 0.9019, "volume": 86964.0}, {"date": "2026-02-25", "close": 0.91, "volume": 113076.0}, {"date": "2026-02-26", "close": 0.865, "volume": 187980.0}, {"date": "2026-02-27", "close": 0.883, "volume": 511360.0}, {"date": "2026-03-02", "close": 0.8818, "volume": 235542.0}, {"date": "2026-03-03", "close": 0.8332, "volume": 330057.0}, {"date": "2026-03-04", "close": 0.851, "volume": 160668.0}, {"date": "2026-03-05", "close": 0.8405, "volume": 816017.0}, {"date": "2026-03-06", "close": 0.7902, "volume": 483137.0}, {"date": "2026-03-09", "close": 0.8002, "volume": 155895.0}, {"date": "2026-03-10", "close": 0.82, "volume": 182642.0}, {"date": "2026-03-11", "close": 0.7951, "volume": 80693.0}, {"date": "2026-03-12", "close": 0.808, "volume": 202468.0}, {"date": "2026-03-13", "close": 0.8351, "volume": 409057.0}, {"date": "2026-03-16", "close": 0.9731, "volume": 1000161.0}, {"date": "2026-03-17", "close": 0.9663, "volume": 539416.0}, {"date": "2026-03-18", "close": 1.03, "volume": 865074.0}, {"date": "2026-03-19", "close": 1.01, "volume": 475720.0}, {"date": "2026-03-20", "close": 1.0, "volume": 276540.0}, {"date": "2026-03-23", "close": 1.11, "volume": 592899.0}, {"date": "2026-03-24", "close": 1.08, "volume": 629075.0}, {"date": "2026-03-25", "close": 1.1, "volume": 403217.0}, {"date": "2026-03-26", "close": 1.16, "volume": 1458195.0}, {"date": "2026-03-27", "close": 1.13, "volume": 534092.0}, {"date": "2026-03-30", "close": 1.07, "volume": 343095.0}, {"date": "2026-03-31", "close": 1.01, "volume": 672577.0}, {"date": "2026-04-01", "close": 0.97, "volume": 462401.0}, {"date": "2026-04-02", "close": 0.98, "volume": 130087.0}, {"date": "2026-04-06", "close": 0.9319, "volume": 297406.0}, {"date": "2026-04-07", "close": 0.9, "volume": 401601.0}, {"date": "2026-04-08", "close": 0.939, "volume": 138139.0}, {"date": "2026-04-09", "close": 0.9784, "volume": 280019.0}, {"date": "2026-04-10", "close": 0.9853, "volume": 594924.0}, {"date": "2026-04-13", "close": 1.02, "volume": 197411.0}, {"date": "2026-04-14", "close": 1.03, "volume": 252165.0}, {"date": "2026-04-15", "close": 1.02, "volume": 223671.0}, {"date": "2026-04-16", "close": 1.0, "volume": 190490.0}, {"date": "2026-04-17", "close": 1.0, "volume": 257803.0}, {"date": "2026-04-20", "close": 1.005, "volume": 205771.0}, {"date": "2026-04-21", "close": 0.9492, "volume": 676055.0}, {"date": "2026-04-22", "close": 0.9483, "volume": 144543.0}, {"date": "2026-04-23", "close": 0.9, "volume": 376296.0}, {"date": "2026-04-24", "close": 0.8566, "volume": 315220.0}, {"date": "2026-04-27", "close": 0.8701, "volume": 244857.0}, {"date": "2026-04-28", "close": 0.84, "volume": 471963.0}, {"date": "2026-04-29", "close": 0.8311, "volume": 421248.0}, {"date": "2026-04-30", "close": 0.85, "volume": 122835.0}, {"date": "2026-05-01", "close": 0.8833, "volume": 386576.0}, {"date": "2026-05-04", "close": 0.8852, "volume": 147862.0}, {"date": "2026-05-05", "close": 0.9283, "volume": 268290.0}, {"date": "2026-05-06", "close": 0.8899, "volume": 285874.0}, {"date": "2026-05-07", "close": 0.8801, "volume": 205616.0}, {"date": "2026-05-08", "close": 0.8636, "volume": 311906.0}, {"date": "2026-05-11", "close": 0.85, "volume": 224418.0}, {"date": "2026-05-12", "close": 0.8728, "volume": 126689.0}, {"date": "2026-05-13", "close": 0.8486, "volume": 175514.0}, {"date": "2026-05-14", "close": 0.855, "volume": 173056.0}, {"date": "2026-05-15", "close": 0.82, "volume": 647617.0}, {"date": "2026-05-18", "close": 0.7832, "volume": 419683.0}, {"date": "2026-05-19", "close": 0.8059, "volume": 273864.0}, {"date": "2026-05-20", "close": 0.8101, "volume": 127696.0}, {"date": "2026-05-21", "close": 0.8816, "volume": 489182.0}, {"date": "2026-05-22", "close": 0.8815, "volume": 162560.0}, {"date": "2026-05-26", "close": 0.9158, "volume": 433765.0}, {"date": "2026-05-27", "close": 0.9313, "volume": 226769.0}, {"date": "2026-05-28", "close": 0.989, "volume": 702472.0}, {"date": "2026-05-29", "close": 0.9094, "volume": 317900.0}, {"date": "2026-06-01", "close": 0.9207, "volume": 551383.0}, {"date": "2026-06-02", "close": 0.9105, "volume": 244381.0}, {"date": "2026-06-03", "close": 0.9056, "volume": 332050.0}, {"date": "2026-06-04", "close": 0.9754, "volume": 525278.0}, {"date": "2026-06-05", "close": 0.872, "volume": 326053.0}, {"date": "2026-06-08", "close": 0.8856, "volume": 429579.0}, {"date": "2026-06-09", "close": 0.86, "volume": 166560.0}, {"date": "2026-06-10", "close": 0.8507, "volume": 226462.0}, {"date": "2026-06-11", "close": 0.8646, "volume": 262579.0}, {"date": "2026-06-12", "close": 0.8438, "volume": 129584.0}, {"date": "2026-06-15", "close": 0.8858, "volume": 173847.0}, {"date": "2026-06-16", "close": 0.8796, "volume": 83894.0}, {"date": "2026-06-17", "close": 0.8907, "volume": 137996.0}, {"date": "2026-06-18", "close": 0.92, "volume": 330616.0}, {"date": "2026-06-22", "close": 0.9102, "volume": 248989.0}, {"date": "2026-06-23", "close": 0.9107, "volume": 163655.0}, {"date": "2026-06-24", "close": 0.953, "volume": 330440.0}, {"date": "2026-06-25", "close": 0.93, "volume": 306905.0}, {"date": "2026-06-26", "close": 0.9437, "volume": 525226.0}, {"date": "2026-06-29", "close": 0.97, "volume": 137720.0}, {"date": "2026-06-30", "close": 0.98, "volume": 216297.0}, {"date": "2026-07-01", "close": 0.9552, "volume": 174117.0}, {"date": "2026-07-02", "close": 0.9201, "volume": 205089.0}, {"date": "2026-07-06", "close": 0.9476, "volume": 258087.0}, {"date": "2026-07-07", "close": 0.9275, "volume": 407233.0}, {"date": "2026-07-08", "close": 0.9, "volume": 108321.0}, {"date": "2026-07-09", "close": 0.9398, "volume": 132854.0}, {"date": "2026-07-10", "close": 0.9301, "volume": 40078.0}, {"date": "2026-07-13", "close": 0.9134, "volume": 169900.0}, {"date": "2026-07-14", "close": 0.85, "volume": 399543.0}, {"date": "2026-07-15", "close": 0.8596, "volume": 90761.0}, {"date": "2026-07-16", "close": 0.881, "volume": 206297.0}, {"date": "2026-07-17", "close": 0.8653, "volume": 112223.0}, {"date": "2026-07-20", "close": 0.8637, "volume": 56348.0}, {"date": "2026-07-21", "close": 0.8776, "volume": 117388.0}, {"date": "2026-07-22", "close": 0.8655, "volume": 98911.0}, {"date": "2026-07-23", "close": 0.8545, "volume": 73330.0}, {"date": "2026-07-24", "close": 0.8653, "volume": 148234.0}], "refreshing": true}