{"ticker": "RPID", "overview": {"cik": "1380106", "ticker": "RPID", "name": "RAPID MICRO BIOSYSTEMS, INC.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001853904-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001415666-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005162", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005011", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004811", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004536", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001900476-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001703469-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001326794-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001289733-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001853904-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001380106-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001380106-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001326794-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001900476-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001703469-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001415666-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0002070373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237016", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063936", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063933", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063928", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001380106-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001380106-26-000067", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RPID", "has_prices": true, "as_of": "2026-07-24", "last": 1.99, "prev_close": 1.99, "change": 0.0, "change_pct": 0.0, "session_volume": 193818.0, "vwap_5": 2.0374356963328353, "vwap_20": 1.9484352263996172, "vwap_60": 1.9833915043493584, "vwap_250": 2.9868676247776733, "high_52w": 4.68, "low_52w": 1.66, "avg_volume_20": 250215.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003614", "src": "13DG", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.29% passive stake in RPID", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003614-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001193125-26-350331", "src": "13DG", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Bain Capital Life Sciences Fund, L.P.", "who_key": "Bain Capital Life Sciences Fund, L.P.", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Bain Capital Life Sciences Fund, L.P. moves to a 16.76% passive stake in RPID", "source_url": "https://www.sec.gov/Archives/edgar/data/1687968/0001193125-26-350331-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001415666-26-000008", "src": "INSIDERS", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Richard S. Kollender", "who_key": "Kollender Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2631.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on RPID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1380106/000141566626000008/0001415666-26-000008-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001853904-26-000020", "src": "INSIDERS", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Robert G. Spignesi Jr.", "who_key": "Spignesi Robert G. Jr.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1051.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on RPID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1380106/000185390426000020/0001853904-26-000020-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0001193125-26-227039", "src": "13DG", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Longitude Capital Partners II, LLC", "who_key": "Longitude Capital Partners II, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Longitude Capital Partners II, LLC moves to a 8.6% passive stake in RPID", "source_url": "https://www.sec.gov/Archives/edgar/data/1647491/0001193125-26-227039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003614", "src": "13DG", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.29% passive stake in RPID", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003614-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001193125-26-350331", "src": "13DG", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Bain Capital Life Sciences Fund, L.P.", "who_key": "Bain Capital Life Sciences Fund, L.P.", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Bain Capital Life Sciences Fund, L.P. moves to a 16.76% passive stake in RPID", "source_url": "https://www.sec.gov/Archives/edgar/data/1687968/0001193125-26-350331-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001193125-26-227039", "src": "13DG", "ticker": "RPID", "cik": "1380106", "company": "RAPID MICRO BIOSYSTEMS, INC.", "company_raw": "RAPID MICRO BIOSYSTEMS, INC.", "who": "Longitude Capital Partners II, LLC", "who_key": "Longitude Capital Partners II, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Longitude Capital Partners II, LLC moves to a 8.6% passive stake in RPID", "source_url": "https://www.sec.gov/Archives/edgar/data/1647491/0001193125-26-227039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Rapid Micro Biosystems, Inc. - Class A Common Stock", "new_value": "RAPID MICRO BIOSYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001380106", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001380106", "applied": 1, "detected_at": "2026-10-27T10:11:03.256201"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001853904-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001415666-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005162", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005011", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004811", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004536", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001900476-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001703469-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001326794-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001289733-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001853904-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001380106-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001380106-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001326794-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001900476-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001703469-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001415666-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0002070373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237016", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063936", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063933", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063928", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001380106-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001380106-26-000067", "price_sensitive": true}], "performance": {"ticker": "RPID", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.65, "volume": 158572.0}, {"date": "2021-07-28", "close": 22.27, "volume": 77412.0}, {"date": "2021-07-29", "close": 22.14, "volume": 221311.0}, {"date": "2021-07-30", "close": 22.19, "volume": 157722.0}, {"date": "2021-08-02", "close": 23.55, "volume": 335926.0}, {"date": "2021-08-03", "close": 24.4, "volume": 212717.0}, {"date": "2021-08-04", "close": 24.62, "volume": 116559.0}, {"date": "2021-08-05", "close": 24.8, "volume": 104796.0}, {"date": "2021-08-06", "close": 23.35, "volume": 84727.0}, {"date": "2021-08-09", "close": 22.31, "volume": 121795.0}, {"date": "2021-08-10", "close": 21.61, "volume": 235965.0}, {"date": "2021-08-11", "close": 21.63, "volume": 213565.0}, {"date": "2021-08-12", "close": 18.45, "volume": 225850.0}, {"date": "2021-08-13", "close": 18.96, "volume": 175905.0}, {"date": "2021-08-16", "close": 19.68, "volume": 97740.0}, {"date": "2021-08-17", "close": 17.88, "volume": 178088.0}, {"date": "2021-08-18", "close": 20.6, "volume": 228661.0}, {"date": "2021-08-19", "close": 19.63, "volume": 105059.0}, {"date": "2021-08-20", "close": 22.37, "volume": 125683.0}, {"date": "2021-08-23", "close": 21.66, "volume": 132708.0}, {"date": "2021-08-24", "close": 22.18, "volume": 147394.0}, {"date": "2021-08-25", "close": 21.77, "volume": 91263.0}, {"date": "2021-08-26", "close": 22.4, "volume": 166111.0}, {"date": "2021-08-27", "close": 20.3, "volume": 187436.0}, {"date": "2021-08-30", "close": 20.59, "volume": 224078.0}, {"date": "2021-08-31", "close": 18.9, "volume": 113266.0}, {"date": "2021-09-01", "close": 19.15, "volume": 46101.0}, {"date": "2021-09-02", "close": 19.14, "volume": 137553.0}, {"date": "2021-09-03", "close": 19.12, "volume": 92276.0}, {"date": "2021-09-07", "close": 20.22, "volume": 245287.0}, {"date": "2021-09-08", "close": 20.31, "volume": 169043.0}, {"date": "2021-09-09", "close": 20.83, "volume": 118508.0}, {"date": "2021-09-10", "close": 20.92, "volume": 122183.0}, {"date": "2021-09-13", "close": 20.02, "volume": 88266.0}, {"date": "2021-09-14", "close": 20.02, "volume": 125699.0}, {"date": "2021-09-15", "close": 20.9, "volume": 331451.0}, {"date": "2021-09-16", "close": 21.14, "volume": 306025.0}, {"date": "2021-09-17", "close": 20.13, "volume": 1372438.0}, {"date": "2021-09-20", "close": 19.29, "volume": 523848.0}, {"date": "2021-09-21", "close": 18.31, "volume": 367050.0}, {"date": "2021-09-22", "close": 18.0, "volume": 243967.0}, {"date": "2021-09-23", "close": 18.85, "volume": 53092.0}, {"date": "2021-09-24", "close": 18.22, "volume": 49497.0}, {"date": "2021-09-27", "close": 18.79, "volume": 77209.0}, {"date": "2021-09-28", "close": 18.27, "volume": 64559.0}, {"date": "2021-09-29", "close": 17.96, "volume": 38245.0}, {"date": "2021-09-30", "close": 18.47, "volume": 41234.0}, {"date": "2021-10-01", "close": 18.43, "volume": 108909.0}, {"date": "2021-10-04", "close": 17.84, "volume": 108573.0}, {"date": "2021-10-05", "close": 17.86, "volume": 100060.0}, {"date": "2021-10-06", "close": 17.14, "volume": 278618.0}, {"date": "2021-10-07", "close": 18.18, "volume": 145421.0}, {"date": "2021-10-08", "close": 18.45, "volume": 123155.0}, {"date": "2021-10-11", "close": 17.38, "volume": 55815.0}, {"date": "2021-10-12", "close": 16.81, "volume": 53437.0}, {"date": "2021-10-13", "close": 17.76, "volume": 68169.0}, {"date": "2021-10-14", "close": 17.96, "volume": 68984.0}, {"date": "2021-10-15", "close": 16.82, "volume": 88966.0}, {"date": "2021-10-18", "close": 17.97, "volume": 118313.0}, {"date": "2021-10-19", "close": 18.4, "volume": 81675.0}, {"date": "2021-10-20", "close": 18.7, "volume": 54333.0}, {"date": "2021-10-21", "close": 19.94, "volume": 67027.0}, {"date": "2021-10-22", "close": 19.91, "volume": 183134.0}, {"date": "2021-10-25", "close": 19.04, "volume": 48558.0}, {"date": "2021-10-26", "close": 19.97, "volume": 111749.0}, {"date": "2021-10-27", "close": 19.48, "volume": 79666.0}, {"date": "2021-10-28", "close": 19.9, "volume": 52373.0}, {"date": "2021-10-29", "close": 20.39, "volume": 36347.0}, {"date": "2021-11-01", "close": 21.33, "volume": 33969.0}, {"date": "2021-11-02", "close": 21.38, "volume": 50132.0}, {"date": "2021-11-03", "close": 21.68, "volume": 30837.0}, {"date": "2021-11-04", "close": 22.13, "volume": 28187.0}, {"date": "2021-11-05", "close": 21.8, "volume": 40628.0}, {"date": "2021-11-08", "close": 22.19, "volume": 55352.0}, {"date": "2021-11-09", "close": 21.4, "volume": 37836.0}, {"date": "2021-11-10", "close": 20.84, "volume": 51671.0}, {"date": "2021-11-11", "close": 21.42, "volume": 51732.0}, {"date": "2021-11-12", "close": 17.23, "volume": 176888.0}, {"date": "2021-11-15", "close": 16.46, "volume": 102659.0}, {"date": "2021-11-16", "close": 16.65, "volume": 84042.0}, {"date": "2021-11-17", "close": 16.46, "volume": 66876.0}, {"date": "2021-11-18", "close": 16.25, "volume": 162366.0}, {"date": "2021-11-19", "close": 15.99, "volume": 109583.0}, {"date": "2021-11-22", "close": 16.08, "volume": 125539.0}, {"date": "2021-11-23", "close": 14.73, "volume": 82992.0}, {"date": "2021-11-24", "close": 14.02, "volume": 55487.0}, {"date": "2021-11-26", "close": 13.15, "volume": 70448.0}, {"date": "2021-11-29", "close": 12.53, "volume": 115684.0}, {"date": "2021-11-30", "close": 12.32, "volume": 173072.0}, {"date": "2021-12-01", "close": 12.27, "volume": 67976.0}, {"date": "2021-12-02", "close": 12.75, "volume": 77381.0}, {"date": "2021-12-03", "close": 11.77, "volume": 50231.0}, {"date": "2021-12-06", "close": 9.94, "volume": 234285.0}, {"date": "2021-12-07", "close": 10.55, "volume": 363114.0}, {"date": "2021-12-08", "close": 10.7, "volume": 133727.0}, {"date": "2021-12-09", "close": 9.97, "volume": 139365.0}, {"date": "2021-12-10", "close": 9.41, "volume": 147266.0}, {"date": "2021-12-13", "close": 10.46, "volume": 234116.0}, {"date": "2021-12-14", "close": 10.04, "volume": 183405.0}, {"date": "2021-12-15", "close": 10.81, "volume": 279905.0}, {"date": "2021-12-16", "close": 10.85, "volume": 266622.0}, {"date": "2021-12-17", "close": 11.23, "volume": 516351.0}, {"date": "2021-12-20", "close": 10.24, "volume": 264305.0}, {"date": "2021-12-21", "close": 10.54, "volume": 213069.0}, {"date": "2021-12-22", "close": 11.01, "volume": 233123.0}, {"date": "2021-12-23", "close": 11.34, "volume": 164980.0}, {"date": "2021-12-27", "close": 10.15, "volume": 128118.0}, {"date": "2021-12-28", "close": 9.67, "volume": 77990.0}, {"date": "2021-12-29", "close": 9.82, "volume": 124776.0}, {"date": "2021-12-30", "close": 10.68, "volume": 135739.0}, {"date": "2021-12-31", "close": 10.64, "volume": 60304.0}, {"date": "2022-01-03", "close": 10.83, "volume": 108785.0}, {"date": "2022-01-04", "close": 10.22, "volume": 60351.0}, {"date": "2022-01-05", "close": 9.24, "volume": 91643.0}, {"date": "2022-01-06", "close": 9.14, "volume": 81440.0}, {"date": "2022-01-07", "close": 9.14, "volume": 40446.0}, {"date": "2022-01-10", "close": 7.2, "volume": 372225.0}, {"date": "2022-01-11", "close": 7.99, "volume": 326155.0}, {"date": "2022-01-12", "close": 7.2, "volume": 342628.0}, {"date": "2022-01-13", "close": 7.97, "volume": 361995.0}, {"date": "2022-01-14", "close": 7.28, "volume": 474919.0}, {"date": "2022-01-18", "close": 7.0, "volume": 353494.0}, {"date": "2022-01-19", "close": 7.41, "volume": 325016.0}, {"date": "2022-01-20", "close": 7.58, "volume": 126176.0}, {"date": "2022-01-21", "close": 6.94, "volume": 149805.0}, {"date": "2022-01-24", "close": 7.13, "volume": 126749.0}, {"date": "2022-01-25", "close": 7.07, "volume": 129881.0}, {"date": "2022-01-26", "close": 6.96, "volume": 79254.0}, {"date": "2022-01-27", "close": 6.7, "volume": 241548.0}, {"date": "2022-01-28", "close": 6.5, "volume": 81567.0}, {"date": "2022-01-31", "close": 7.13, "volume": 205473.0}, {"date": "2022-02-01", "close": 7.41, "volume": 92014.0}, {"date": "2022-02-02", "close": 7.17, "volume": 91816.0}, {"date": "2022-02-03", "close": 6.84, "volume": 78579.0}, {"date": "2022-02-04", "close": 7.26, "volume": 303445.0}, {"date": "2022-02-07", "close": 7.55, "volume": 115626.0}, {"date": "2022-02-08", "close": 8.48, "volume": 190594.0}, {"date": "2022-02-09", "close": 8.25, "volume": 202653.0}, {"date": "2022-02-10", "close": 8.27, "volume": 186794.0}, {"date": "2022-02-11", "close": 7.82, "volume": 80636.0}, {"date": "2022-02-14", "close": 7.31, "volume": 68969.0}, {"date": "2022-02-15", "close": 7.82, "volume": 138126.0}, {"date": "2022-02-16", "close": 7.81, "volume": 110274.0}, {"date": "2022-02-17", "close": 7.04, "volume": 96055.0}, {"date": "2022-02-18", "close": 7.18, "volume": 130782.0}, {"date": "2022-02-22", "close": 7.06, "volume": 182613.0}, {"date": "2022-02-23", "close": 6.74, "volume": 94130.0}, {"date": "2022-02-24", "close": 7.3, "volume": 107201.0}, {"date": "2022-02-25", "close": 7.58, "volume": 109954.0}, {"date": "2022-02-28", "close": 6.99, "volume": 151471.0}, {"date": "2022-03-01", "close": 6.79, "volume": 133125.0}, {"date": "2022-03-02", "close": 6.66, "volume": 86529.0}, {"date": "2022-03-03", "close": 6.1, "volume": 153685.0}, {"date": "2022-03-04", "close": 5.76, "volume": 107122.0}, {"date": "2022-03-07", "close": 5.77, "volume": 131463.0}, {"date": "2022-03-08", "close": 6.01, "volume": 137128.0}, {"date": "2022-03-09", "close": 6.77, "volume": 99294.0}, {"date": "2022-03-10", "close": 6.28, "volume": 299383.0}, {"date": "2022-03-11", "close": 6.27, "volume": 320290.0}, {"date": "2022-03-14", "close": 6.0, "volume": 495878.0}, {"date": "2022-03-15", "close": 7.57, "volume": 420214.0}, {"date": "2022-03-16", "close": 8.68, "volume": 460846.0}, {"date": "2022-03-17", "close": 8.21, "volume": 455358.0}, {"date": "2022-03-18", "close": 8.555, "volume": 1174840.0}, {"date": "2022-03-21", "close": 7.66, "volume": 686653.0}, {"date": "2022-03-22", "close": 7.07, "volume": 387152.0}, {"date": "2022-03-23", "close": 6.98, "volume": 279009.0}, {"date": "2022-03-24", "close": 6.94, "volume": 142680.0}, {"date": "2022-03-25", "close": 6.54, "volume": 202862.0}, {"date": "2022-03-28", "close": 6.77, "volume": 107888.0}, {"date": "2022-03-29", "close": 6.96, "volume": 253775.0}, {"date": "2022-03-30", "close": 6.92, "volume": 102642.0}, {"date": "2022-03-31", "close": 6.79, "volume": 92002.0}, {"date": "2022-04-01", "close": 6.67, "volume": 206130.0}, {"date": "2022-04-04", "close": 6.76, "volume": 69564.0}, {"date": "2022-04-05", "close": 6.39, "volume": 114712.0}, {"date": "2022-04-06", "close": 6.06, "volume": 66955.0}, {"date": "2022-04-07", "close": 6.0, "volume": 112862.0}, {"date": "2022-04-08", "close": 5.96, "volume": 67407.0}, {"date": "2022-04-11", "close": 5.69, "volume": 79587.0}, {"date": "2022-04-12", "close": 5.89, "volume": 157668.0}, {"date": "2022-04-13", "close": 6.17, "volume": 109635.0}, {"date": "2022-04-14", "close": 6.04, "volume": 61340.0}, {"date": "2022-04-18", "close": 5.82, "volume": 99091.0}, {"date": "2022-04-19", "close": 5.7, "volume": 97481.0}, {"date": "2022-04-20", "close": 5.29, "volume": 97361.0}, {"date": "2022-04-21", "close": 5.0, "volume": 111425.0}, {"date": "2022-04-22", "close": 5.01, "volume": 68986.0}, {"date": "2022-04-25", "close": 5.1, "volume": 120291.0}, {"date": "2022-04-26", "close": 5.33, "volume": 171739.0}, {"date": "2022-04-27", "close": 5.43, "volume": 181834.0}, {"date": "2022-04-28", "close": 5.96, "volume": 384969.0}, {"date": "2022-04-29", "close": 5.83, "volume": 108342.0}, {"date": "2022-05-02", "close": 5.6, "volume": 111724.0}, {"date": "2022-05-03", "close": 5.46, "volume": 85010.0}, {"date": "2022-05-04", "close": 5.6, "volume": 121417.0}, {"date": "2022-05-05", "close": 5.11, "volume": 122367.0}, {"date": "2022-05-06", "close": 5.01, "volume": 140077.0}, {"date": "2022-05-09", "close": 4.8, "volume": 208871.0}, {"date": "2022-05-10", "close": 4.46, "volume": 388497.0}, {"date": "2022-05-11", "close": 3.89, "volume": 77279.0}, {"date": "2022-05-12", "close": 3.76, "volume": 137491.0}, {"date": "2022-05-13", "close": 4.0, "volume": 145044.0}, {"date": "2022-05-16", "close": 3.82, "volume": 311975.0}, {"date": "2022-05-17", "close": 4.25, "volume": 1978608.0}, {"date": "2022-05-18", "close": 4.01, "volume": 121576.0}, {"date": "2022-05-19", "close": 4.22, "volume": 68634.0}, {"date": "2022-05-20", "close": 4.21, "volume": 72007.0}, {"date": "2022-05-23", "close": 4.5, "volume": 74305.0}, {"date": "2022-05-24", "close": 4.15, "volume": 59776.0}, {"date": "2022-05-25", "close": 4.43, "volume": 93414.0}, {"date": "2022-05-26", "close": 4.92, "volume": 103819.0}, {"date": "2022-05-27", "close": 5.35, "volume": 63839.0}, {"date": "2022-05-31", "close": 5.01, "volume": 116489.0}, {"date": "2022-06-01", "close": 4.71, "volume": 153839.0}, {"date": "2022-06-02", "close": 5.07, "volume": 100204.0}, {"date": "2022-06-03", "close": 4.48, "volume": 174279.0}, {"date": "2022-06-06", "close": 4.04, "volume": 211543.0}, {"date": "2022-06-07", "close": 4.47, "volume": 150744.0}, {"date": "2022-06-08", "close": 4.41, "volume": 77223.0}, {"date": "2022-06-09", "close": 4.12, "volume": 116740.0}, {"date": "2022-06-10", "close": 3.75, "volume": 106671.0}, {"date": "2022-06-13", "close": 3.31, "volume": 173453.0}, {"date": "2022-06-14", "close": 3.01, "volume": 151635.0}, {"date": "2022-06-15", "close": 3.13, "volume": 187241.0}, {"date": "2022-06-16", "close": 2.79, "volume": 184104.0}, {"date": "2022-06-17", "close": 2.49, "volume": 493167.0}, {"date": "2022-06-21", "close": 2.68, "volume": 181322.0}, {"date": "2022-06-22", "close": 2.94, "volume": 267870.0}, {"date": "2022-06-23", "close": 3.25, "volume": 133574.0}, {"date": "2022-06-24", "close": 3.37, "volume": 1631717.0}, {"date": "2022-06-27", "close": 3.26, "volume": 131947.0}, {"date": "2022-06-28", "close": 3.18, "volume": 80138.0}, {"date": "2022-06-29", "close": 3.18, "volume": 63241.0}, {"date": "2022-06-30", "close": 4.3, "volume": 7362135.0}, {"date": "2022-07-01", "close": 4.01, "volume": 663667.0}, {"date": "2022-07-05", "close": 4.16, "volume": 320496.0}, {"date": "2022-07-06", "close": 4.45, "volume": 345700.0}, {"date": "2022-07-07", "close": 4.22, "volume": 105523.0}, {"date": "2022-07-08", "close": 4.5, "volume": 387395.0}, {"date": "2022-07-11", "close": 4.35, "volume": 134598.0}, {"date": "2022-07-12", "close": 4.35, "volume": 128208.0}, {"date": "2022-07-13", "close": 4.47, "volume": 108912.0}, {"date": "2022-07-14", "close": 4.33, "volume": 71137.0}, {"date": "2022-07-15", "close": 4.28, "volume": 73821.0}, {"date": "2022-07-18", "close": 4.34, "volume": 59977.0}, {"date": "2022-07-19", "close": 4.38, "volume": 70452.0}, {"date": "2022-07-20", "close": 4.41, "volume": 111617.0}, {"date": "2022-07-21", "close": 4.62, "volume": 140916.0}, {"date": "2022-07-22", "close": 4.38, "volume": 70314.0}, {"date": "2022-07-25", "close": 4.3, "volume": 67564.0}, {"date": "2022-07-26", "close": 4.15, "volume": 81252.0}, {"date": "2022-07-27", "close": 4.34, "volume": 38658.0}, {"date": "2022-07-28", "close": 4.57, "volume": 81351.0}, {"date": "2022-07-29", "close": 4.57, "volume": 20560.0}, {"date": "2022-08-01", "close": 4.4, "volume": 19686.0}, {"date": "2022-08-02", "close": 4.64, "volume": 37141.0}, {"date": "2022-08-03", "close": 4.66, "volume": 61592.0}, {"date": "2022-08-04", "close": 4.63, "volume": 59470.0}, {"date": "2022-08-05", "close": 4.39, "volume": 83801.0}, {"date": "2022-08-08", "close": 4.41, "volume": 14581.0}, {"date": "2022-08-09", "close": 4.16, "volume": 35688.0}, {"date": "2022-08-10", "close": 4.3, "volume": 37503.0}, {"date": "2022-08-11", "close": 4.24, "volume": 38104.0}, {"date": "2022-08-12", "close": 3.98, "volume": 126384.0}, {"date": "2022-08-15", "close": 3.83, "volume": 26586.0}, {"date": "2022-08-16", "close": 3.5, "volume": 39902.0}, {"date": "2022-08-17", "close": 3.56, "volume": 26905.0}, {"date": "2022-08-18", "close": 3.3, "volume": 52297.0}, {"date": "2022-08-19", "close": 3.03, "volume": 24318.0}, {"date": "2022-08-22", "close": 2.95, "volume": 19185.0}, {"date": "2022-08-23", "close": 3.11, "volume": 48641.0}, {"date": "2022-08-24", "close": 3.36, "volume": 38132.0}, {"date": "2022-08-25", "close": 3.69, "volume": 64056.0}, {"date": "2022-08-26", "close": 3.63, "volume": 27457.0}, {"date": "2022-08-29", "close": 3.58, "volume": 198469.0}, {"date": "2022-08-30", "close": 3.39, "volume": 63162.0}, {"date": "2022-08-31", "close": 3.33, "volume": 68032.0}, {"date": "2022-09-01", "close": 3.32, "volume": 14298.0}, {"date": "2022-09-02", "close": 3.49, "volume": 82617.0}, {"date": "2022-09-06", "close": 3.37, "volume": 24901.0}, {"date": "2022-09-07", "close": 3.55, "volume": 24716.0}, {"date": "2022-09-08", "close": 3.54, "volume": 12970.0}, {"date": "2022-09-09", "close": 3.62, "volume": 17324.0}, {"date": "2022-09-12", "close": 3.66, "volume": 11559.0}, {"date": "2022-09-13", "close": 3.55, "volume": 9890.0}, {"date": "2022-09-14", "close": 3.63, "volume": 7488.0}, {"date": "2022-09-15", "close": 3.71, "volume": 6450.0}, {"date": "2022-09-16", "close": 3.49, "volume": 75218.0}, {"date": "2022-09-19", "close": 3.22, "volume": 16867.0}, {"date": "2022-09-20", "close": 3.49, "volume": 22491.0}, {"date": "2022-09-21", "close": 3.5, "volume": 20977.0}, {"date": "2022-09-22", "close": 3.36, "volume": 14965.0}, {"date": "2022-09-23", "close": 3.49, "volume": 33608.0}, {"date": "2022-09-26", "close": 3.43, "volume": 20822.0}, {"date": "2022-09-27", "close": 3.53, "volume": 16557.0}, {"date": "2022-09-28", "close": 3.45, "volume": 61108.0}, {"date": "2022-09-29", "close": 3.49, "volume": 9213.0}, {"date": "2022-09-30", "close": 3.23, "volume": 33492.0}, {"date": "2022-10-03", "close": 3.41, "volume": 14353.0}, {"date": "2022-10-04", "close": 3.5, "volume": 42106.0}, {"date": "2022-10-05", "close": 3.49, "volume": 43406.0}, {"date": "2022-10-06", "close": 3.27, "volume": 31778.0}, {"date": "2022-10-07", "close": 3.39, "volume": 57504.0}, {"date": "2022-10-10", "close": 3.33, "volume": 7322.0}, {"date": "2022-10-11", "close": 3.2, "volume": 5772.0}, {"date": "2022-10-12", "close": 3.39, "volume": 8260.0}, {"date": "2022-10-13", "close": 3.17, "volume": 4070.0}, {"date": "2022-10-14", "close": 3.18, "volume": 4972.0}, {"date": "2022-10-17", "close": 3.24, "volume": 3425.0}, {"date": "2022-10-18", "close": 3.22, "volume": 7942.0}, {"date": "2022-10-19", "close": 3.28, "volume": 44433.0}, {"date": "2022-10-20", "close": 3.39, "volume": 5659.0}, {"date": "2022-10-21", "close": 3.2, "volume": 92525.0}, {"date": "2022-10-24", "close": 3.18, "volume": 8270.0}, {"date": "2022-10-25", "close": 3.12, "volume": 6349.0}, {"date": "2022-10-26", "close": 3.06, "volume": 18087.0}, {"date": "2022-10-27", "close": 3.09, "volume": 2306.0}, {"date": "2022-10-28", "close": 2.82, "volume": 45640.0}, {"date": "2022-10-31", "close": 2.92, "volume": 20967.0}, {"date": "2022-11-01", "close": 2.95, "volume": 5688.0}, {"date": "2022-11-02", "close": 2.8, "volume": 5041.0}, {"date": "2022-11-03", "close": 2.7, "volume": 10186.0}, {"date": "2022-11-04", "close": 2.5, "volume": 45050.0}, {"date": "2022-11-07", "close": 2.69, "volume": 7397.0}, {"date": "2022-11-08", "close": 2.45, "volume": 12723.0}, {"date": "2022-11-09", "close": 2.4, "volume": 49457.0}, {"date": "2022-11-10", "close": 2.5, "volume": 117530.0}, {"date": "2022-11-11", "close": 2.53, "volume": 5692.0}, {"date": "2022-11-14", "close": 2.41, "volume": 8717.0}, {"date": "2022-11-15", "close": 2.59, "volume": 11943.0}, {"date": "2022-11-16", "close": 2.49, "volume": 13499.0}, {"date": "2022-11-17", "close": 2.33, "volume": 49441.0}, {"date": "2022-11-18", "close": 2.24, "volume": 20559.0}, {"date": "2022-11-21", "close": 2.24, "volume": 8301.0}, {"date": "2022-11-22", "close": 2.22, "volume": 45928.0}, {"date": "2022-11-23", "close": 2.22, "volume": 11659.0}, {"date": "2022-11-25", "close": 2.26, "volume": 6930.0}, {"date": "2022-11-28", "close": 2.3, "volume": 40295.0}, {"date": "2022-11-29", "close": 2.16, "volume": 12031.0}, {"date": "2022-11-30", "close": 2.05, "volume": 31344.0}, {"date": "2022-12-01", "close": 1.62, "volume": 1564050.0}, {"date": "2022-12-02", "close": 1.84, "volume": 77880.0}, {"date": "2022-12-05", "close": 1.88, "volume": 18841.0}, {"date": "2022-12-06", "close": 1.82, "volume": 57906.0}, {"date": "2022-12-07", "close": 1.75, "volume": 34421.0}, {"date": "2022-12-08", "close": 1.86, "volume": 78633.0}, {"date": "2022-12-09", "close": 1.83, "volume": 31135.0}, {"date": "2022-12-12", "close": 1.75, "volume": 39884.0}, {"date": "2022-12-13", "close": 1.79, "volume": 25376.0}, {"date": "2022-12-14", "close": 1.77, "volume": 108340.0}, {"date": "2022-12-15", "close": 1.69, "volume": 20144.0}, {"date": "2022-12-16", "close": 1.6, "volume": 114907.0}, {"date": "2022-12-19", "close": 1.53, "volume": 39235.0}, {"date": "2022-12-20", "close": 1.51, "volume": 161389.0}, {"date": "2022-12-21", "close": 1.5, "volume": 37998.0}, {"date": "2022-12-22", "close": 1.45, "volume": 73113.0}, {"date": "2022-12-23", "close": 1.43, "volume": 31956.0}, {"date": "2022-12-27", "close": 1.3, "volume": 266049.0}, {"date": "2022-12-28", "close": 1.32, "volume": 55773.0}, {"date": "2022-12-29", "close": 1.24, "volume": 114578.0}, {"date": "2022-12-30", "close": 1.13, "volume": 379334.0}, {"date": "2023-01-03", "close": 1.22, "volume": 95427.0}, {"date": "2023-01-04", "close": 1.38, "volume": 101906.0}, {"date": "2023-01-05", "close": 1.33, "volume": 138380.0}, {"date": "2023-01-06", "close": 1.26, "volume": 181642.0}, {"date": "2023-01-09", "close": 1.37, "volume": 66689.0}, {"date": "2023-01-10", "close": 1.41, "volume": 327180.0}, {"date": "2023-01-11", "close": 1.38, "volume": 58072.0}, {"date": "2023-01-12", "close": 1.38, "volume": 20242.0}, {"date": "2023-01-13", "close": 1.35, "volume": 1593886.0}, {"date": "2023-01-17", "close": 1.39, "volume": 95347.0}, {"date": "2023-01-18", "close": 1.4, "volume": 32225.0}, {"date": "2023-01-19", "close": 1.4473, "volume": 53812.0}, {"date": "2023-01-20", "close": 1.45, "volume": 47181.0}, {"date": "2023-01-23", "close": 1.48, "volume": 19609.0}, {"date": "2023-01-24", "close": 1.49, "volume": 11368.0}, {"date": "2023-01-25", "close": 1.46, "volume": 17074.0}, {"date": "2023-01-26", "close": 1.46, "volume": 6045.0}, {"date": "2023-01-27", "close": 1.48, "volume": 22956.0}, {"date": "2023-01-30", "close": 1.48, "volume": 23596.0}, {"date": "2023-01-31", "close": 1.5, "volume": 11559.0}, {"date": "2023-02-01", "close": 1.45, "volume": 27256.0}, {"date": "2023-02-02", "close": 1.45, "volume": 49821.0}, {"date": "2023-02-03", "close": 1.4, "volume": 11232.0}, {"date": "2023-02-06", "close": 1.32, "volume": 30902.0}, {"date": "2023-02-07", "close": 1.31, "volume": 13090.0}, {"date": "2023-02-08", "close": 1.21, "volume": 109498.0}, {"date": "2023-02-09", "close": 1.25, "volume": 60567.0}, {"date": "2023-02-10", "close": 1.3, "volume": 16490.0}, {"date": "2023-02-13", "close": 1.3, "volume": 20525.0}, {"date": "2023-02-14", "close": 1.3, "volume": 17530.0}, {"date": "2023-02-15", "close": 1.31, "volume": 10098.0}, {"date": "2023-02-16", "close": 1.28, "volume": 189776.0}, {"date": "2023-02-17", "close": 1.2, "volume": 82869.0}, {"date": "2023-02-21", "close": 1.15, "volume": 16365.0}, {"date": "2023-02-22", "close": 1.1, "volume": 27953.0}, {"date": "2023-02-23", "close": 1.1, "volume": 43552.0}, {"date": "2023-02-24", "close": 1.06, "volume": 12654.0}, {"date": "2023-02-27", "close": 1.06, "volume": 38124.0}, {"date": "2023-02-28", "close": 1.07, "volume": 36241.0}, {"date": "2023-03-01", "close": 1.08, "volume": 41622.0}, {"date": "2023-03-02", "close": 1.17, "volume": 130020.0}, {"date": "2023-03-03", "close": 1.24, "volume": 143101.0}, {"date": "2023-03-06", "close": 1.28, "volume": 56549.0}, {"date": "2023-03-07", "close": 1.4, "volume": 53905.0}, {"date": "2023-03-08", "close": 1.27, "volume": 66497.0}, {"date": "2023-03-09", "close": 1.24, "volume": 42601.0}, {"date": "2023-03-10", "close": 1.16, "volume": 5026.0}, {"date": "2023-03-13", "close": 1.1, "volume": 50252.0}, {"date": "2023-03-14", "close": 1.16, "volume": 21125.0}, {"date": "2023-03-15", "close": 1.21, "volume": 165796.0}, {"date": "2023-03-16", "close": 1.44, "volume": 104777.0}, {"date": "2023-03-17", "close": 1.44, "volume": 50537.0}, {"date": "2023-03-20", "close": 1.27, "volume": 89185.0}, {"date": "2023-03-21", "close": 1.29, "volume": 32450.0}, {"date": "2023-03-22", "close": 1.3, "volume": 7223.0}, {"date": "2023-03-23", "close": 1.24, "volume": 22876.0}, {"date": "2023-03-24", "close": 1.25, "volume": 43727.0}, {"date": "2023-03-27", "close": 1.17, "volume": 10054.0}, {"date": "2023-03-28", "close": 1.23, "volume": 33505.0}, {"date": "2023-03-29", "close": 1.24, "volume": 7520.0}, {"date": "2023-03-30", "close": 1.3, "volume": 6289.0}, {"date": "2023-03-31", "close": 1.31, "volume": 19631.0}, {"date": "2023-04-03", "close": 1.37, "volume": 10120.0}, {"date": "2023-04-04", "close": 1.3, "volume": 39012.0}, {"date": "2023-04-05", "close": 1.15, "volume": 17444.0}, {"date": "2023-04-06", "close": 1.08, "volume": 34967.0}, {"date": "2023-04-10", "close": 1.12, "volume": 27544.0}, {"date": "2023-04-11", "close": 0.991, "volume": 85096.0}, {"date": "2023-04-12", "close": 1.05, "volume": 195798.0}, {"date": "2023-04-13", "close": 1.02, "volume": 545757.0}, {"date": "2023-04-14", "close": 1.01, "volume": 45116.0}, {"date": "2023-04-17", "close": 1.065, "volume": 37604.0}, {"date": "2023-04-18", "close": 1.06, "volume": 7766.0}, {"date": "2023-04-19", "close": 1.05, "volume": 21886.0}, {"date": "2023-04-20", "close": 1.01, "volume": 56777.0}, {"date": "2023-04-21", "close": 0.995, "volume": 22412.0}, {"date": "2023-04-24", "close": 1.0, "volume": 17218.0}, {"date": "2023-04-25", "close": 1.0, "volume": 6441.0}, {"date": "2023-04-26", "close": 0.9778, "volume": 37776.0}, {"date": "2023-04-27", "close": 1.0, "volume": 31776.0}, {"date": "2023-04-28", "close": 0.995, "volume": 23407.0}, {"date": "2023-05-01", "close": 0.95, "volume": 20052.0}, {"date": "2023-05-02", "close": 0.941, "volume": 22413.0}, {"date": "2023-05-03", "close": 0.8975, "volume": 87166.0}, {"date": "2023-05-04", "close": 0.8705, "volume": 81719.0}, {"date": "2023-05-05", "close": 0.89, "volume": 81262.0}, {"date": "2023-05-08", "close": 0.83, "volume": 72624.0}, {"date": "2023-05-09", "close": 0.88, "volume": 60647.0}, {"date": "2023-05-10", "close": 0.88, "volume": 233389.0}, {"date": "2023-05-11", "close": 0.88, "volume": 115498.0}, {"date": "2023-05-12", "close": 0.9051, "volume": 22766.0}, {"date": "2023-05-15", "close": 0.93, "volume": 17634.0}, {"date": "2023-05-16", "close": 0.901, "volume": 8218.0}, {"date": "2023-05-17", "close": 0.92, "volume": 39022.0}, {"date": "2023-05-18", "close": 0.9132, "volume": 6653.0}, {"date": "2023-05-19", "close": 1.07, "volume": 88018.0}, {"date": "2023-05-22", "close": 1.02, "volume": 142743.0}, {"date": "2023-05-23", "close": 1.13, "volume": 105323.0}, {"date": "2023-05-24", "close": 1.08, "volume": 47606.0}, {"date": "2023-05-25", "close": 1.05, "volume": 96358.0}, {"date": "2023-05-26", "close": 1.06, "volume": 38230.0}, {"date": "2023-05-30", "close": 1.06, "volume": 74287.0}, {"date": "2023-05-31", "close": 1.05, "volume": 77017.0}, {"date": "2023-06-01", "close": 1.01, "volume": 33186.0}, {"date": "2023-06-02", "close": 1.02, "volume": 29461.0}, {"date": "2023-06-05", "close": 1.03, "volume": 57781.0}, {"date": "2023-06-06", "close": 1.02, "volume": 28437.0}, {"date": "2023-06-07", "close": 1.02, "volume": 21228.0}, {"date": "2023-06-08", "close": 1.01, "volume": 50192.0}, {"date": "2023-06-09", "close": 0.993, "volume": 39170.0}, {"date": "2023-06-12", "close": 1.08, "volume": 25363.0}, {"date": "2023-06-13", "close": 1.1, "volume": 79569.0}, {"date": "2023-06-14", "close": 1.06, "volume": 20226.0}, {"date": "2023-06-15", "close": 1.06, "volume": 37243.0}, {"date": "2023-06-16", "close": 1.01, "volume": 55010.0}, {"date": "2023-06-20", "close": 1.015, "volume": 34525.0}, {"date": "2023-06-21", "close": 0.99, "volume": 93880.0}, {"date": "2023-06-22", "close": 0.981, "volume": 32280.0}, {"date": "2023-06-23", "close": 0.99, "volume": 60883.0}, {"date": "2023-06-26", "close": 0.98, "volume": 74676.0}, {"date": "2023-06-27", "close": 0.98, "volume": 19665.0}, {"date": "2023-06-28", "close": 0.99, "volume": 14370.0}, {"date": "2023-06-29", "close": 1.01, "volume": 20051.0}, {"date": "2023-06-30", "close": 1.0, "volume": 35014.0}, {"date": "2023-07-03", "close": 0.97, "volume": 34735.0}, {"date": "2023-07-05", "close": 0.98, "volume": 30214.0}, {"date": "2023-07-06", "close": 0.969, "volume": 45019.0}, {"date": "2023-07-07", "close": 0.98, "volume": 31172.0}, {"date": "2023-07-10", "close": 0.975, "volume": 34337.0}, {"date": "2023-07-11", "close": 1.0, "volume": 42017.0}, {"date": "2023-07-12", "close": 1.0, "volume": 75416.0}, {"date": "2023-07-13", "close": 1.03, "volume": 18148.0}, {"date": "2023-07-14", "close": 0.9702, "volume": 22076.0}, {"date": "2023-07-17", "close": 0.96, "volume": 27542.0}, {"date": "2023-07-18", "close": 1.03, "volume": 24931.0}, {"date": "2023-07-19", "close": 0.98, "volume": 45673.0}, {"date": "2023-07-20", "close": 1.011, "volume": 74904.0}, {"date": "2023-07-21", "close": 0.98, "volume": 40662.0}, {"date": "2023-07-24", "close": 1.0, "volume": 32047.0}, {"date": "2023-07-25", "close": 0.99, "volume": 60893.0}, {"date": "2023-07-26", "close": 1.04, "volume": 8950.0}, {"date": "2023-07-27", "close": 1.01, "volume": 8280.0}, {"date": "2023-07-28", "close": 1.02, "volume": 31408.0}, {"date": "2023-07-31", "close": 0.9813, "volume": 38603.0}, {"date": "2023-08-01", "close": 0.97, "volume": 30583.0}, {"date": "2023-08-02", "close": 1.02, "volume": 13795.0}, {"date": "2023-08-03", "close": 0.94, "volume": 36350.0}, {"date": "2023-08-04", "close": 0.92, "volume": 53586.0}, {"date": "2023-08-07", "close": 0.9, "volume": 69557.0}, {"date": "2023-08-08", "close": 0.91, "volume": 62702.0}, {"date": "2023-08-09", "close": 0.89, "volume": 13328.0}, {"date": "2023-08-10", "close": 0.939, "volume": 17858.0}, {"date": "2023-08-11", "close": 0.9275, "volume": 34515.0}, {"date": "2023-08-14", "close": 0.9199, "volume": 18092.0}, {"date": "2023-08-15", "close": 1.0, "volume": 38525.0}, {"date": "2023-08-16", "close": 0.948, "volume": 5380.0}, {"date": "2023-08-17", "close": 0.94, "volume": 9430.0}, {"date": "2023-08-18", "close": 0.94, "volume": 21238.0}, {"date": "2023-08-21", "close": 0.92, "volume": 13391.0}, {"date": "2023-08-22", "close": 0.93, "volume": 21903.0}, {"date": "2023-08-23", "close": 0.94, "volume": 6454.0}, {"date": "2023-08-24", "close": 0.915, "volume": 30019.0}, {"date": "2023-08-25", "close": 0.94, "volume": 28077.0}, {"date": "2023-08-28", "close": 0.94, "volume": 18030.0}, {"date": "2023-08-29", "close": 0.98, "volume": 30191.0}, {"date": "2023-08-30", "close": 0.98, "volume": 11526.0}, {"date": "2023-08-31", "close": 0.965, "volume": 5656.0}, {"date": "2023-09-01", "close": 0.96, "volume": 7221.0}, {"date": "2023-09-05", "close": 0.9408, "volume": 24361.0}, {"date": "2023-09-06", "close": 0.9755, "volume": 26088.0}, {"date": "2023-09-07", "close": 0.965, "volume": 6093.0}, {"date": "2023-09-08", "close": 0.95, "volume": 22824.0}, {"date": "2023-09-11", "close": 0.95, "volume": 35128.0}, {"date": "2023-09-12", "close": 1.04, "volume": 112022.0}, {"date": "2023-09-13", "close": 1.07, "volume": 86650.0}, {"date": "2023-09-14", "close": 1.1, "volume": 36644.0}, {"date": "2023-09-15", "close": 1.18, "volume": 113365.0}, {"date": "2023-09-18", "close": 1.11, "volume": 12488.0}, {"date": "2023-09-19", "close": 1.11, "volume": 62572.0}, {"date": "2023-09-20", "close": 1.11, "volume": 5653.0}, {"date": "2023-09-21", "close": 1.14, "volume": 17188.0}, {"date": "2023-09-22", "close": 1.14, "volume": 28180.0}, {"date": "2023-09-25", "close": 1.07, "volume": 25640.0}, {"date": "2023-09-26", "close": 1.05, "volume": 8233.0}, {"date": "2023-09-27", "close": 1.04, "volume": 7937.0}, {"date": "2023-09-28", "close": 1.09, "volume": 5058.0}, {"date": "2023-09-29", "close": 1.08, "volume": 28981.0}, {"date": "2023-10-02", "close": 1.09, "volume": 19018.0}, {"date": "2023-10-03", "close": 1.075, "volume": 7744.0}, {"date": "2023-10-04", "close": 1.07, "volume": 14071.0}, {"date": "2023-10-05", "close": 1.05, "volume": 29828.0}, {"date": "2023-10-06", "close": 1.1, "volume": 3447.0}, {"date": "2023-10-09", "close": 1.06, "volume": 8656.0}, {"date": "2023-10-10", "close": 1.055, "volume": 18571.0}, {"date": "2023-10-11", "close": 1.04, "volume": 108561.0}, {"date": "2023-10-12", "close": 1.0, "volume": 68368.0}, {"date": "2023-10-13", "close": 1.01, "volume": 45357.0}, {"date": "2023-10-16", "close": 1.05, "volume": 34753.0}, {"date": "2023-10-17", "close": 1.09, "volume": 19146.0}, {"date": "2023-10-18", "close": 0.99, "volume": 33180.0}, {"date": "2023-10-19", "close": 1.0, "volume": 7799.0}, {"date": "2023-10-20", "close": 0.9802, "volume": 10898.0}, {"date": "2023-10-23", "close": 1.01, "volume": 979.0}, {"date": "2023-10-24", "close": 1.05, "volume": 1307.0}, {"date": "2023-10-25", "close": 1.03, "volume": 1367.0}, {"date": "2023-10-26", "close": 0.965, "volume": 48379.0}, {"date": "2023-10-27", "close": 0.965, "volume": 2294.0}, {"date": "2023-10-30", "close": 0.97, "volume": 57794.0}, {"date": "2023-10-31", "close": 1.03, "volume": 15021.0}, {"date": "2023-11-01", "close": 1.0, "volume": 11406.0}, {"date": "2023-11-02", "close": 1.015, "volume": 6774.0}, {"date": "2023-11-03", "close": 1.09, "volume": 16256.0}, {"date": "2023-11-06", "close": 1.05, "volume": 12438.0}, {"date": "2023-11-07", "close": 1.01, "volume": 26599.0}, {"date": "2023-11-08", "close": 1.02, "volume": 11946.0}, {"date": "2023-11-09", "close": 0.985, "volume": 9719.0}, {"date": "2023-11-10", "close": 0.972, "volume": 13207.0}, {"date": "2023-11-13", "close": 1.0, "volume": 27562.0}, {"date": "2023-11-14", "close": 1.0, "volume": 21387.0}, {"date": "2023-11-15", "close": 1.02, "volume": 7875.0}, {"date": "2023-11-16", "close": 1.04, "volume": 16784.0}, {"date": "2023-11-17", "close": 1.02, "volume": 642.0}, {"date": "2023-11-20", "close": 1.02, "volume": 4545.0}, {"date": "2023-11-21", "close": 1.0, "volume": 2202.0}, {"date": "2023-11-22", "close": 1.03, "volume": 9395.0}, {"date": "2023-11-24", "close": 1.05, "volume": 5127.0}, {"date": "2023-11-27", "close": 1.06, "volume": 27134.0}, {"date": "2023-11-28", "close": 1.14, "volume": 15798.0}, {"date": "2023-11-29", "close": 1.15, "volume": 33299.0}, {"date": "2023-11-30", "close": 1.17, "volume": 27448.0}, {"date": "2023-12-01", "close": 1.12, "volume": 12683.0}, {"date": "2023-12-04", "close": 1.105, "volume": 21950.0}, {"date": "2023-12-05", "close": 1.1, "volume": 9422.0}, {"date": "2023-12-06", "close": 1.09, "volume": 11164.0}, {"date": "2023-12-07", "close": 1.135, "volume": 53853.0}, {"date": "2023-12-08", "close": 1.12, "volume": 1909.0}, {"date": "2023-12-11", "close": 1.085, "volume": 2291.0}, {"date": "2023-12-12", "close": 1.06, "volume": 6473.0}, {"date": "2023-12-13", "close": 1.05, "volume": 7412.0}, {"date": "2023-12-14", "close": 1.03, "volume": 13705.0}, {"date": "2023-12-15", "close": 1.0, "volume": 35745.0}, {"date": "2023-12-18", "close": 0.9652, "volume": 24411.0}, {"date": "2023-12-19", "close": 0.96, "volume": 38016.0}, {"date": "2023-12-20", "close": 0.94, "volume": 121926.0}, {"date": "2023-12-21", "close": 0.93, "volume": 41502.0}, {"date": "2023-12-22", "close": 0.89, "volume": 265850.0}, {"date": "2023-12-26", "close": 0.845, "volume": 380009.0}, {"date": "2023-12-27", "close": 0.88, "volume": 79056.0}, {"date": "2023-12-28", "close": 0.875, "volume": 116949.0}, {"date": "2023-12-29", "close": 0.74, "volume": 1176828.0}, {"date": "2024-01-02", "close": 0.9071, "volume": 168873.0}, {"date": "2024-01-03", "close": 0.9, "volume": 21826.0}, {"date": "2024-01-04", "close": 0.9842, "volume": 7425570.0}, {"date": "2024-01-05", "close": 0.9401, "volume": 453954.0}, {"date": "2024-01-08", "close": 1.0, "volume": 456315.0}, {"date": "2024-01-09", "close": 1.01, "volume": 88997.0}, {"date": "2024-01-10", "close": 0.96, "volume": 166858.0}, {"date": "2024-01-11", "close": 0.9498, "volume": 178152.0}, {"date": "2024-01-12", "close": 0.98, "volume": 234786.0}, {"date": "2024-01-16", "close": 0.9874, "volume": 166108.0}, {"date": "2024-01-17", "close": 0.9899, "volume": 19907.0}, {"date": "2024-01-18", "close": 0.9699, "volume": 146494.0}, {"date": "2024-01-19", "close": 0.967, "volume": 133943.0}, {"date": "2024-01-22", "close": 0.9631, "volume": 41262.0}, {"date": "2024-01-23", "close": 0.96, "volume": 164710.0}, {"date": "2024-01-24", "close": 0.9599, "volume": 91051.0}, {"date": "2024-01-25", "close": 0.9552, "volume": 68623.0}, {"date": "2024-01-26", "close": 0.97, "volume": 55512.0}, {"date": "2024-01-29", "close": 0.9596, "volume": 241417.0}, {"date": "2024-01-30", "close": 0.9597, "volume": 36951.0}, {"date": "2024-01-31", "close": 0.9552, "volume": 49014.0}, {"date": "2024-02-01", "close": 0.9699, "volume": 33770.0}, {"date": "2024-02-02", "close": 0.9668, "volume": 117390.0}, {"date": "2024-02-05", "close": 0.9658, "volume": 24302.0}, {"date": "2024-02-06", "close": 0.942, "volume": 48869.0}, {"date": "2024-02-07", "close": 0.93, "volume": 102170.0}, {"date": "2024-02-08", "close": 0.95, "volume": 10913.0}, {"date": "2024-02-09", "close": 0.96, "volume": 27869.0}, {"date": "2024-02-12", "close": 0.97, "volume": 43120.0}, {"date": "2024-02-13", "close": 0.9598, "volume": 3419.0}, {"date": "2024-02-14", "close": 0.9789, "volume": 28852.0}, {"date": "2024-02-15", "close": 0.9501, "volume": 50170.0}, {"date": "2024-02-16", "close": 0.9694, "volume": 27983.0}, {"date": "2024-02-20", "close": 0.93, "volume": 71071.0}, {"date": "2024-02-21", "close": 0.94, "volume": 18550.0}, {"date": "2024-02-22", "close": 0.95, "volume": 1499.0}, {"date": "2024-02-23", "close": 1.0, "volume": 35078.0}, {"date": "2024-02-26", "close": 0.985, "volume": 5794.0}, {"date": "2024-02-27", "close": 0.9985, "volume": 9317.0}, {"date": "2024-02-28", "close": 0.9995, "volume": 12820.0}, {"date": "2024-02-29", "close": 1.1, "volume": 197948.0}, {"date": "2024-03-01", "close": 0.98, "volume": 229868.0}, {"date": "2024-03-04", "close": 0.99, "volume": 125200.0}, {"date": "2024-03-05", "close": 0.99, "volume": 37843.0}, {"date": "2024-03-06", "close": 1.0, "volume": 24089.0}, {"date": "2024-03-07", "close": 0.979, "volume": 28030.0}, {"date": "2024-03-08", "close": 0.981, "volume": 22393.0}, {"date": "2024-03-11", "close": 0.98, "volume": 14564.0}, {"date": "2024-03-12", "close": 0.9525, "volume": 23986.0}, {"date": "2024-03-13", "close": 0.9835, "volume": 44337.0}, {"date": "2024-03-14", "close": 0.9976, "volume": 14732.0}, {"date": "2024-03-15", "close": 0.98, "volume": 24798.0}, {"date": "2024-03-18", "close": 0.98, "volume": 69110.0}, {"date": "2024-03-19", "close": 0.9615, "volume": 64056.0}, {"date": "2024-03-20", "close": 0.9797, "volume": 15281.0}, {"date": "2024-03-21", "close": 0.9746, "volume": 5077.0}, {"date": "2024-03-22", "close": 0.97, "volume": 17403.0}, {"date": "2024-03-25", "close": 0.98, "volume": 7121.0}, {"date": "2024-03-26", "close": 0.9793, "volume": 4813.0}, {"date": "2024-03-27", "close": 0.99, "volume": 36274.0}, {"date": "2024-03-28", "close": 0.97, "volume": 127399.0}, {"date": "2024-04-01", "close": 0.96, "volume": 8459.0}, {"date": "2024-04-02", "close": 0.9697, "volume": 8640.0}, {"date": "2024-04-03", "close": 0.9599, "volume": 55200.0}, {"date": "2024-04-04", "close": 0.975, "volume": 13337.0}, {"date": "2024-04-05", "close": 0.9999, "volume": 22816.0}, {"date": "2024-04-08", "close": 0.99, "volume": 43774.0}, {"date": "2024-04-09", "close": 0.99, "volume": 5391.0}, {"date": "2024-04-10", "close": 0.96, "volume": 41054.0}, {"date": "2024-04-11", "close": 0.988, "volume": 70631.0}, {"date": "2024-04-12", "close": 0.9491, "volume": 118540.0}, {"date": "2024-04-15", "close": 0.974, "volume": 14571.0}, {"date": "2024-04-16", "close": 0.9352, "volume": 19616.0}, {"date": "2024-04-17", "close": 0.94, "volume": 19060.0}, {"date": "2024-04-18", "close": 0.86, "volume": 140232.0}, {"date": "2024-04-19", "close": 0.89, "volume": 23019.0}, {"date": "2024-04-22", "close": 0.871, "volume": 11202.0}, {"date": "2024-04-23", "close": 0.929, "volume": 23333.0}, {"date": "2024-04-24", "close": 0.9305, "volume": 1317.0}, {"date": "2024-04-25", "close": 0.95, "volume": 906.0}, {"date": "2024-04-26", "close": 0.9456, "volume": 4955.0}, {"date": "2024-04-29", "close": 0.9639, "volume": 50208.0}, {"date": "2024-04-30", "close": 0.984, "volume": 18668.0}, {"date": "2024-05-01", "close": 0.9301, "volume": 120107.0}, {"date": "2024-05-02", "close": 0.99, "volume": 34790.0}, {"date": "2024-05-03", "close": 0.89, "volume": 173143.0}, {"date": "2024-05-06", "close": 0.8767, "volume": 33768.0}, {"date": "2024-05-07", "close": 0.86, "volume": 35938.0}, {"date": "2024-05-08", "close": 0.7967, "volume": 115304.0}, {"date": "2024-05-09", "close": 0.805, "volume": 180693.0}, {"date": "2024-05-10", "close": 0.8, "volume": 60130.0}, {"date": "2024-05-13", "close": 0.8214, "volume": 21413.0}, {"date": "2024-05-14", "close": 0.828, "volume": 25031.0}, {"date": "2024-05-15", "close": 0.8099, "volume": 19397.0}, {"date": "2024-05-16", "close": 0.82, "volume": 22661.0}, {"date": "2024-05-17", "close": 0.8301, "volume": 31933.0}, {"date": "2024-05-20", "close": 0.83, "volume": 37942.0}, {"date": "2024-05-21", "close": 0.8474, "volume": 5809.0}, {"date": "2024-05-22", "close": 0.839, "volume": 2710.0}, {"date": "2024-05-23", "close": 0.82, "volume": 11008.0}, {"date": "2024-05-24", "close": 0.82, "volume": 48067.0}, {"date": "2024-05-28", "close": 0.802, "volume": 12776.0}, {"date": "2024-05-29", "close": 0.802, "volume": 13007.0}, {"date": "2024-05-30", "close": 0.8103, "volume": 10523.0}, {"date": "2024-05-31", "close": 0.8, "volume": 12779.0}, {"date": "2024-06-03", "close": 0.8097, "volume": 2555.0}, {"date": "2024-06-04", "close": 0.75, "volume": 27684.0}, {"date": "2024-06-05", "close": 0.8, "volume": 34591.0}, {"date": "2024-06-06", "close": 0.8, "volume": 6861.0}, {"date": "2024-06-07", "close": 0.7875, "volume": 12812.0}, {"date": "2024-06-10", "close": 0.76, "volume": 45481.0}, {"date": "2024-06-11", "close": 0.78, "volume": 7475.0}, {"date": "2024-06-12", "close": 0.78, "volume": 7733.0}, {"date": "2024-06-13", "close": 0.7803, "volume": 34926.0}, {"date": "2024-06-14", "close": 0.77, "volume": 7779.0}, {"date": "2024-06-17", "close": 0.78, "volume": 10841.0}, {"date": "2024-06-18", "close": 0.77, "volume": 10792.0}, {"date": "2024-06-20", "close": 0.775, "volume": 4907.0}, {"date": "2024-06-21", "close": 0.78, "volume": 36321.0}, {"date": "2024-06-24", "close": 0.7551, "volume": 8724.0}, {"date": "2024-06-25", "close": 0.761, "volume": 37748.0}, {"date": "2024-06-26", "close": 0.725, "volume": 39063.0}, {"date": "2024-06-27", "close": 0.694, "volume": 108629.0}, {"date": "2024-06-28", "close": 0.66, "volume": 85470.0}, {"date": "2024-07-01", "close": 0.6801, "volume": 8242.0}, {"date": "2024-07-02", "close": 0.64, "volume": 47001.0}, {"date": "2024-07-03", "close": 0.603, "volume": 46422.0}, {"date": "2024-07-05", "close": 0.648, "volume": 10795.0}, {"date": "2024-07-08", "close": 0.64, "volume": 2631.0}, {"date": "2024-07-09", "close": 0.6303, "volume": 25268.0}, {"date": "2024-07-10", "close": 0.6451, "volume": 28193.0}, {"date": "2024-07-11", "close": 0.66, "volume": 22526.0}, {"date": "2024-07-12", "close": 0.686, "volume": 23456.0}, {"date": "2024-07-15", "close": 0.652, "volume": 23216.0}, {"date": "2024-07-16", "close": 0.6904, "volume": 15667.0}, {"date": "2024-07-17", "close": 0.65, "volume": 34356.0}, {"date": "2024-07-18", "close": 0.66, "volume": 5355.0}, {"date": "2024-07-19", "close": 0.6947, "volume": 49841.0}, {"date": "2024-07-22", "close": 0.69, "volume": 8120.0}, {"date": "2024-07-23", "close": 0.655, "volume": 26657.0}, {"date": "2024-07-24", "close": 0.6651, "volume": 28943.0}, {"date": "2024-07-25", "close": 0.685, "volume": 3330.0}, {"date": "2024-07-26", "close": 0.67, "volume": 10592.0}, {"date": "2024-07-29", "close": 0.698, "volume": 78452.0}, {"date": "2024-07-30", "close": 0.6801, "volume": 32638.0}, {"date": "2024-07-31", "close": 0.661, "volume": 10287.0}, {"date": "2024-08-01", "close": 0.678, "volume": 9217.0}, {"date": "2024-08-02", "close": 0.795, "volume": 367309.0}, {"date": "2024-08-05", "close": 0.7885, "volume": 68070.0}, {"date": "2024-08-06", "close": 0.781, "volume": 167260.0}, {"date": "2024-08-07", "close": 0.75, "volume": 77606.0}, {"date": "2024-08-08", "close": 0.8502, "volume": 305783.0}, {"date": "2024-08-09", "close": 0.85, "volume": 204923.0}, {"date": "2024-08-12", "close": 0.83, "volume": 89964.0}, {"date": "2024-08-13", "close": 0.85, "volume": 53985.0}, {"date": "2024-08-14", "close": 0.8349, "volume": 59902.0}, {"date": "2024-08-15", "close": 0.8306, "volume": 35212.0}, {"date": "2024-08-16", "close": 0.85, "volume": 46972.0}, {"date": "2024-08-19", "close": 0.847, "volume": 34608.0}, {"date": "2024-08-20", "close": 0.8221, "volume": 50883.0}, {"date": "2024-08-21", "close": 0.8399, "volume": 87077.0}, {"date": "2024-08-22", "close": 0.8499, "volume": 108928.0}, {"date": "2024-08-23", "close": 0.84, "volume": 76349.0}, {"date": "2024-08-26", "close": 0.8412, "volume": 86887.0}, {"date": "2024-08-27", "close": 0.8525, "volume": 80177.0}, {"date": "2024-08-28", "close": 0.84, "volume": 106941.0}, {"date": "2024-08-29", "close": 0.8526, "volume": 42371.0}, {"date": "2024-08-30", "close": 0.8499, "volume": 20277.0}, {"date": "2024-09-03", "close": 0.8325, "volume": 43932.0}, {"date": "2024-09-04", "close": 0.84, "volume": 38514.0}, {"date": "2024-09-05", "close": 0.841, "volume": 34536.0}, {"date": "2024-09-06", "close": 0.835, "volume": 20748.0}, {"date": "2024-09-09", "close": 0.8151, "volume": 39221.0}, {"date": "2024-09-10", "close": 0.8285, "volume": 26235.0}, {"date": "2024-09-11", "close": 0.84, "volume": 21449.0}, {"date": "2024-09-12", "close": 0.8465, "volume": 32544.0}, {"date": "2024-09-13", "close": 0.835, "volume": 58499.0}, {"date": "2024-09-16", "close": 0.836, "volume": 93820.0}, {"date": "2024-09-17", "close": 0.8311, "volume": 33573.0}, {"date": "2024-09-18", "close": 0.84, "volume": 239727.0}, {"date": "2024-09-19", "close": 0.869, "volume": 95098.0}, {"date": "2024-09-20", "close": 0.879, "volume": 55044.0}, {"date": "2024-09-23", "close": 0.8624, "volume": 26215.0}, {"date": "2024-09-24", "close": 0.8425, "volume": 98893.0}, {"date": "2024-09-25", "close": 0.8475, "volume": 8464.0}, {"date": "2024-09-26", "close": 0.898, "volume": 53170.0}, {"date": "2024-09-27", "close": 0.9, "volume": 27538.0}, {"date": "2024-09-30", "close": 0.89, "volume": 24054.0}, {"date": "2024-10-01", "close": 0.8701, "volume": 2684.0}, {"date": "2024-10-02", "close": 0.879, "volume": 6357.0}, {"date": "2024-10-03", "close": 0.8878, "volume": 22033.0}, {"date": "2024-10-04", "close": 0.9, "volume": 11121.0}, {"date": "2024-10-07", "close": 0.9, "volume": 18495.0}, {"date": "2024-10-08", "close": 0.8999, "volume": 6842.0}, {"date": "2024-10-09", "close": 0.89, "volume": 24556.0}, {"date": "2024-10-10", "close": 0.881, "volume": 16076.0}, {"date": "2024-10-11", "close": 0.8901, "volume": 33764.0}, {"date": "2024-10-14", "close": 0.886, "volume": 30542.0}, {"date": "2024-10-15", "close": 0.8799, "volume": 20158.0}, {"date": "2024-10-16", "close": 0.87, "volume": 78574.0}, {"date": "2024-10-17", "close": 0.87, "volume": 4963.0}, {"date": "2024-10-18", "close": 0.886, "volume": 20172.0}, {"date": "2024-10-21", "close": 0.865, "volume": 86842.0}, {"date": "2024-10-22", "close": 0.89, "volume": 156027.0}, {"date": "2024-10-23", "close": 0.92, "volume": 148996.0}, {"date": "2024-10-24", "close": 0.9099, "volume": 219212.0}, {"date": "2024-10-25", "close": 0.92, "volume": 177915.0}, {"date": "2024-10-28", "close": 1.07, "volume": 488427.0}, {"date": "2024-10-29", "close": 1.08, "volume": 105678.0}, {"date": "2024-10-30", "close": 1.11, "volume": 133846.0}, {"date": "2024-10-31", "close": 1.08, "volume": 97199.0}, {"date": "2024-11-01", "close": 1.1, "volume": 151290.0}, {"date": "2024-11-04", "close": 1.08, "volume": 73898.0}, {"date": "2024-11-05", "close": 1.09, "volume": 128900.0}, {"date": "2024-11-06", "close": 1.14, "volume": 53951.0}, {"date": "2024-11-07", "close": 1.24, "volume": 266040.0}, {"date": "2024-11-08", "close": 1.26, "volume": 30586.0}, {"date": "2024-11-11", "close": 1.27, "volume": 57912.0}, {"date": "2024-11-12", "close": 1.25, "volume": 53470.0}, {"date": "2024-11-13", "close": 1.18, "volume": 31759.0}, {"date": "2024-11-14", "close": 1.08, "volume": 71100.0}, {"date": "2024-11-15", "close": 1.04, "volume": 43122.0}, {"date": "2024-11-18", "close": 1.06, "volume": 72631.0}, {"date": "2024-11-19", "close": 1.1, "volume": 16951.0}, {"date": "2024-11-20", "close": 1.08, "volume": 9203.0}, {"date": "2024-11-21", "close": 1.11, "volume": 25490.0}, {"date": "2024-11-22", "close": 1.15, "volume": 27109.0}, {"date": "2024-11-25", "close": 1.1, "volume": 26130.0}, {"date": "2024-11-26", "close": 1.05, "volume": 63009.0}, {"date": "2024-11-27", "close": 0.9901, "volume": 41311.0}, {"date": "2024-11-29", "close": 1.045, "volume": 310401.0}, {"date": "2024-12-02", "close": 1.0, "volume": 61492.0}, {"date": "2024-12-03", "close": 1.04, "volume": 38424.0}, {"date": "2024-12-04", "close": 1.07, "volume": 52123.0}, {"date": "2024-12-05", "close": 1.03, "volume": 63581.0}, {"date": "2024-12-06", "close": 1.05, "volume": 42770.0}, {"date": "2024-12-09", "close": 1.05, "volume": 41480.0}, {"date": "2024-12-10", "close": 1.04, "volume": 22133.0}, {"date": "2024-12-11", "close": 1.01, "volume": 32970.0}, {"date": "2024-12-12", "close": 1.02, "volume": 6445.0}, {"date": "2024-12-13", "close": 1.0003, "volume": 20566.0}, {"date": "2024-12-16", "close": 1.0, "volume": 20690.0}, {"date": "2024-12-17", "close": 1.06, "volume": 21501.0}, {"date": "2024-12-18", "close": 0.97, "volume": 45606.0}, {"date": "2024-12-19", "close": 1.0, "volume": 12595.0}, {"date": "2024-12-20", "close": 0.9, "volume": 115704.0}, {"date": "2024-12-23", "close": 0.9119, "volume": 131279.0}, {"date": "2024-12-24", "close": 0.936, "volume": 9687.0}, {"date": "2024-12-26", "close": 0.911, "volume": 46176.0}, {"date": "2024-12-27", "close": 0.958, "volume": 89392.0}, {"date": "2024-12-30", "close": 0.9, "volume": 93093.0}, {"date": "2024-12-31", "close": 0.9, "volume": 222924.0}, {"date": "2025-01-02", "close": 0.9831, "volume": 21557.0}, {"date": "2025-01-03", "close": 1.03, "volume": 58976.0}, {"date": "2025-01-06", "close": 1.03, "volume": 120332.0}, {"date": "2025-01-07", "close": 1.04, "volume": 23724.0}, {"date": "2025-01-08", "close": 1.04, "volume": 26352.0}, {"date": "2025-01-10", "close": 1.03, "volume": 22773.0}, {"date": "2025-01-13", "close": 1.1, "volume": 110043.0}, {"date": "2025-01-14", "close": 1.09, "volume": 282595.0}, {"date": "2025-01-15", "close": 1.265, "volume": 901128.0}, {"date": "2025-01-16", "close": 1.2, "volume": 252047.0}, {"date": "2025-01-17", "close": 1.23, "volume": 302331.0}, {"date": "2025-01-21", "close": 1.4, "volume": 198168.0}, {"date": "2025-01-22", "close": 1.41, "volume": 107109.0}, {"date": "2025-01-23", "close": 1.45, "volume": 190400.0}, {"date": "2025-01-24", "close": 1.355, "volume": 119046.0}, {"date": "2025-01-27", "close": 1.43, "volume": 250257.0}, {"date": "2025-01-28", "close": 1.68, "volume": 829651.0}, {"date": "2025-01-29", "close": 1.61, "volume": 165512.0}, {"date": "2025-01-30", "close": 1.91, "volume": 455102.0}, {"date": "2025-01-31", "close": 1.79, "volume": 429488.0}, {"date": "2025-02-03", "close": 2.19, "volume": 735230.0}, {"date": "2025-02-04", "close": 2.29, "volume": 257865.0}, {"date": "2025-02-05", "close": 3.03, "volume": 2287377.0}, {"date": "2025-02-06", "close": 3.1, "volume": 640695.0}, {"date": "2025-02-07", "close": 2.96, "volume": 348783.0}, {"date": "2025-02-10", "close": 2.82, "volume": 198625.0}, {"date": "2025-02-11", "close": 2.68, "volume": 267567.0}, {"date": "2025-02-12", "close": 3.26, "volume": 617080.0}, {"date": "2025-02-13", "close": 3.57, "volume": 1050310.0}, {"date": "2025-02-14", "close": 3.48, "volume": 551972.0}, {"date": "2025-02-18", "close": 3.9, "volume": 921274.0}, {"date": "2025-02-19", "close": 3.72, "volume": 745029.0}, {"date": "2025-02-20", "close": 3.66, "volume": 291957.0}, {"date": "2025-02-21", "close": 3.21, "volume": 503443.0}, {"date": "2025-02-24", "close": 2.8, "volume": 603250.0}, {"date": "2025-02-25", "close": 2.82, "volume": 366991.0}, {"date": "2025-02-26", "close": 2.71, "volume": 388876.0}, {"date": "2025-02-27", "close": 3.31, "volume": 741138.0}, {"date": "2025-02-28", "close": 3.05, "volume": 8718484.0}, {"date": "2025-03-03", "close": 2.585, "volume": 946847.0}, {"date": "2025-03-04", "close": 2.47, "volume": 766422.0}, {"date": "2025-03-05", "close": 2.72, "volume": 393332.0}, {"date": "2025-03-06", "close": 2.62, "volume": 586668.0}, {"date": "2025-03-07", "close": 2.39, "volume": 517397.0}, {"date": "2025-03-10", "close": 2.27, "volume": 659560.0}, {"date": "2025-03-11", "close": 2.25, "volume": 444050.0}, {"date": "2025-03-12", "close": 2.39, "volume": 354145.0}, {"date": "2025-03-13", "close": 2.28, "volume": 415319.0}, {"date": "2025-03-14", "close": 2.46, "volume": 206677.0}, {"date": "2025-03-17", "close": 2.32, "volume": 231296.0}, {"date": "2025-03-18", "close": 2.2, "volume": 212372.0}, {"date": "2025-03-19", "close": 2.3, "volume": 174704.0}, {"date": "2025-03-20", "close": 2.45, "volume": 168884.0}, {"date": "2025-03-21", "close": 2.59, "volume": 277678.0}, {"date": "2025-03-24", "close": 2.64, "volume": 180447.0}, {"date": "2025-03-25", "close": 2.7, "volume": 158153.0}, {"date": "2025-03-26", "close": 2.56, "volume": 160161.0}, {"date": "2025-03-27", "close": 2.69, "volume": 196442.0}, {"date": "2025-03-28", "close": 2.68, "volume": 239552.0}, {"date": "2025-03-31", "close": 2.64, "volume": 111966.0}, {"date": "2025-04-01", "close": 2.61, "volume": 227489.0}, {"date": "2025-04-02", "close": 2.77, "volume": 174277.0}, {"date": "2025-04-03", "close": 2.55, "volume": 146643.0}, {"date": "2025-04-04", "close": 2.19, "volume": 290204.0}, {"date": "2025-04-07", "close": 2.05, "volume": 274896.0}, {"date": "2025-04-08", "close": 1.98, "volume": 189907.0}, {"date": "2025-04-09", "close": 2.17, "volume": 204107.0}, {"date": "2025-04-10", "close": 2.1, "volume": 100686.0}, {"date": "2025-04-11", "close": 2.02, "volume": 148342.0}, {"date": "2025-04-14", "close": 2.22, "volume": 75696.0}, {"date": "2025-04-15", "close": 2.28, "volume": 43832.0}, {"date": "2025-04-16", "close": 2.28, "volume": 70879.0}, {"date": "2025-04-17", "close": 2.4, "volume": 54008.0}, {"date": "2025-04-21", "close": 2.27, "volume": 172184.0}, {"date": "2025-04-22", "close": 2.3, "volume": 170385.0}, {"date": "2025-04-23", "close": 2.31, "volume": 97550.0}, {"date": "2025-04-24", "close": 2.32, "volume": 104032.0}, {"date": "2025-04-25", "close": 2.25, "volume": 204645.0}, {"date": "2025-04-28", "close": 2.34, "volume": 44982.0}, {"date": "2025-04-29", "close": 2.35, "volume": 32426.0}, {"date": "2025-04-30", "close": 2.32, "volume": 40424.0}, {"date": "2025-05-01", "close": 2.25, "volume": 76720.0}, {"date": "2025-05-02", "close": 2.36, "volume": 123188.0}, {"date": "2025-05-05", "close": 2.3, "volume": 59900.0}, {"date": "2025-05-06", "close": 2.29, "volume": 49730.0}, {"date": "2025-05-07", "close": 2.32, "volume": 109772.0}, {"date": "2025-05-08", "close": 2.45, "volume": 222852.0}, {"date": "2025-05-09", "close": 3.08, "volume": 722893.0}, {"date": "2025-05-12", "close": 2.92, "volume": 367197.0}, {"date": "2025-05-13", "close": 3.16, "volume": 343100.0}, {"date": "2025-05-14", "close": 3.0, "volume": 238555.0}, {"date": "2025-05-15", "close": 3.06, "volume": 62325.0}, {"date": "2025-05-16", "close": 3.21, "volume": 131614.0}, {"date": "2025-05-19", "close": 3.31, "volume": 70426.0}, {"date": "2025-05-20", "close": 3.19, "volume": 97605.0}, {"date": "2025-05-21", "close": 3.16, "volume": 83524.0}, {"date": "2025-05-22", "close": 3.15, "volume": 65658.0}, {"date": "2025-05-23", "close": 3.27, "volume": 60991.0}, {"date": "2025-05-27", "close": 3.55, "volume": 252967.0}, {"date": "2025-05-28", "close": 3.26, "volume": 107918.0}, {"date": "2025-05-29", "close": 3.37, "volume": 62280.0}, {"date": "2025-05-30", "close": 3.33, "volume": 42445.0}, {"date": "2025-06-02", "close": 3.45, "volume": 71854.0}, {"date": "2025-06-03", "close": 3.73, "volume": 156212.0}, {"date": "2025-06-04", "close": 3.57, "volume": 99867.0}, {"date": "2025-06-05", "close": 3.54, "volume": 35642.0}, {"date": "2025-06-06", "close": 3.67, "volume": 68785.0}, {"date": "2025-06-09", "close": 3.54, "volume": 90040.0}, {"date": "2025-06-10", "close": 3.59, "volume": 102918.0}, {"date": "2025-06-11", "close": 3.76, "volume": 78840.0}, {"date": "2025-06-12", "close": 3.61, "volume": 69889.0}, {"date": "2025-06-13", "close": 3.55, "volume": 87105.0}, {"date": "2025-06-16", "close": 3.5, "volume": 66645.0}, {"date": "2025-06-17", "close": 3.47, "volume": 54071.0}, {"date": "2025-06-18", "close": 3.13, "volume": 189709.0}, {"date": "2025-06-20", "close": 3.32, "volume": 116339.0}, {"date": "2025-06-23", "close": 3.17, "volume": 122458.0}, {"date": "2025-06-24", "close": 3.38, "volume": 66411.0}, {"date": "2025-06-25", "close": 3.43, "volume": 26719.0}, {"date": "2025-06-26", "close": 3.48, "volume": 75155.0}, {"date": "2025-06-27", "close": 3.58, "volume": 116893.0}, {"date": "2025-06-30", "close": 3.45, "volume": 43385.0}, {"date": "2025-07-01", "close": 3.49, "volume": 40808.0}, {"date": "2025-07-02", "close": 3.54, "volume": 145299.0}, {"date": "2025-07-03", "close": 3.63, "volume": 39769.0}, {"date": "2025-07-07", "close": 3.49, "volume": 70810.0}, {"date": "2025-07-08", "close": 3.5, "volume": 46657.0}, {"date": "2025-07-09", "close": 3.47, "volume": 77040.0}, {"date": "2025-07-10", "close": 3.37, "volume": 68661.0}, {"date": "2025-07-11", "close": 3.36, "volume": 58825.0}, {"date": "2025-07-14", "close": 3.2, "volume": 73265.0}, {"date": "2025-07-15", "close": 3.26, "volume": 63722.0}, {"date": "2025-07-16", "close": 3.28, "volume": 28453.0}, {"date": "2025-07-17", "close": 3.45, "volume": 56227.0}, {"date": "2025-07-18", "close": 3.41, "volume": 22624.0}, {"date": "2025-07-21", "close": 3.4, "volume": 45081.0}, {"date": "2025-07-22", "close": 3.68, "volume": 74922.0}, {"date": "2025-07-23", "close": 4.03, "volume": 233495.0}, {"date": "2025-07-24", "close": 4.34, "volume": 269776.0}, {"date": "2025-07-25", "close": 4.08, "volume": 185159.0}, {"date": "2025-07-28", "close": 4.15, "volume": 98727.0}, {"date": "2025-07-29", "close": 3.745, "volume": 153711.0}, {"date": "2025-07-30", "close": 3.78, "volume": 81482.0}, {"date": "2025-07-31", "close": 3.33, "volume": 96268.0}, {"date": "2025-08-01", "close": 3.31, "volume": 117092.0}, {"date": "2025-08-04", "close": 3.49, "volume": 95873.0}, {"date": "2025-08-05", "close": 3.42, "volume": 93985.0}, {"date": "2025-08-06", "close": 3.41, "volume": 80296.0}, {"date": "2025-08-07", "close": 3.35, "volume": 100337.0}, {"date": "2025-08-08", "close": 3.4, "volume": 34562.0}, {"date": "2025-08-11", "close": 3.26, "volume": 62508.0}, {"date": "2025-08-12", "close": 2.68, "volume": 453041.0}, {"date": "2025-08-13", "close": 2.91, "volume": 178980.0}, {"date": "2025-08-14", "close": 2.82, "volume": 108681.0}, {"date": "2025-08-15", "close": 2.62, "volume": 55050.0}, {"date": "2025-08-18", "close": 2.65, "volume": 48101.0}, {"date": "2025-08-19", "close": 2.46, "volume": 54472.0}, {"date": "2025-08-20", "close": 2.49, "volume": 59591.0}, {"date": "2025-08-21", "close": 2.68, "volume": 67894.0}, {"date": "2025-08-22", "close": 2.85, "volume": 69910.0}, {"date": "2025-08-25", "close": 2.64, "volume": 52967.0}, {"date": "2025-08-26", "close": 2.64, "volume": 23040.0}, {"date": "2025-08-27", "close": 2.56, "volume": 50878.0}, {"date": "2025-08-28", "close": 2.51, "volume": 71823.0}, {"date": "2025-08-29", "close": 2.41, "volume": 101024.0}, {"date": "2025-09-02", "close": 2.37, "volume": 62580.0}, {"date": "2025-09-03", "close": 2.38, "volume": 116453.0}, {"date": "2025-09-04", "close": 2.44, "volume": 112219.0}, {"date": "2025-09-05", "close": 2.72, "volume": 86903.0}, {"date": "2025-09-08", "close": 2.72, "volume": 45212.0}, {"date": "2025-09-09", "close": 2.665, "volume": 26682.0}, {"date": "2025-09-10", "close": 3.01, "volume": 91974.0}, {"date": "2025-09-11", "close": 2.93, "volume": 66110.0}, {"date": "2025-09-12", "close": 3.025, "volume": 36942.0}, {"date": "2025-09-15", "close": 3.15, "volume": 208144.0}, {"date": "2025-09-16", "close": 3.04, "volume": 56209.0}, {"date": "2025-09-17", "close": 3.05, "volume": 68718.0}, {"date": "2025-09-18", "close": 3.22, "volume": 58554.0}, {"date": "2025-09-19", "close": 3.37, "volume": 106624.0}, {"date": "2025-09-22", "close": 3.34, "volume": 46493.0}, {"date": "2025-09-23", "close": 3.25, "volume": 47524.0}, {"date": "2025-09-24", "close": 3.16, "volume": 22847.0}, {"date": "2025-09-25", "close": 3.21, "volume": 93756.0}, {"date": "2025-09-26", "close": 3.27, "volume": 102962.0}, {"date": "2025-09-29", "close": 3.3, "volume": 34170.0}, {"date": "2025-09-30", "close": 3.34, "volume": 36816.0}, {"date": "2025-10-01", "close": 3.46, "volume": 97639.0}, {"date": "2025-10-02", "close": 3.53, "volume": 95610.0}, {"date": "2025-10-03", "close": 3.79, "volume": 84389.0}, {"date": "2025-10-06", "close": 3.69, "volume": 207451.0}, {"date": "2025-10-07", "close": 3.69, "volume": 68756.0}, {"date": "2025-10-08", "close": 3.5, "volume": 153933.0}, {"date": "2025-10-09", "close": 3.59, "volume": 60986.0}, {"date": "2025-10-10", "close": 3.21, "volume": 83630.0}, {"date": "2025-10-13", "close": 3.49, "volume": 59731.0}, {"date": "2025-10-14", "close": 3.26, "volume": 60332.0}, {"date": "2025-10-15", "close": 3.18, "volume": 66418.0}, {"date": "2025-10-16", "close": 2.94, "volume": 150163.0}, {"date": "2025-10-17", "close": 3.08, "volume": 134836.0}, {"date": "2025-10-20", "close": 3.14, "volume": 66590.0}, {"date": "2025-10-21", "close": 2.93, "volume": 124063.0}, {"date": "2025-10-22", "close": 2.74, "volume": 77232.0}, {"date": "2025-10-23", "close": 2.77, "volume": 69713.0}, {"date": "2025-10-24", "close": 2.93, "volume": 41959.0}, {"date": "2025-10-27", "close": 2.95, "volume": 54538.0}, {"date": "2025-10-28", "close": 2.91, "volume": 115643.0}, {"date": "2025-10-29", "close": 2.87, "volume": 89216.0}, {"date": "2025-10-30", "close": 2.91, "volume": 42131.0}, {"date": "2025-10-31", "close": 2.99, "volume": 28095.0}, {"date": "2025-11-03", "close": 2.75, "volume": 190320.0}, {"date": "2025-11-04", "close": 2.7, "volume": 64052.0}, {"date": "2025-11-05", "close": 2.87, "volume": 108078.0}, {"date": "2025-11-06", "close": 2.75, "volume": 30989.0}, {"date": "2025-11-07", "close": 3.1, "volume": 127335.0}, {"date": "2025-11-10", "close": 3.24, "volume": 57184.0}, {"date": "2025-11-11", "close": 3.76, "volume": 248558.0}, {"date": "2025-11-12", "close": 4.14, "volume": 326581.0}, {"date": "2025-11-13", "close": 4.46, "volume": 237829.0}, {"date": "2025-11-14", "close": 4.21, "volume": 227970.0}, {"date": "2025-11-17", "close": 4.14, "volume": 135728.0}, {"date": "2025-11-18", "close": 4.36, "volume": 141912.0}, {"date": "2025-11-19", "close": 4.36, "volume": 64107.0}, {"date": "2025-11-20", "close": 4.06, "volume": 96676.0}, {"date": "2025-11-21", "close": 4.17, "volume": 182396.0}, {"date": "2025-11-24", "close": 4.11, "volume": 89029.0}, {"date": "2025-11-25", "close": 4.15, "volume": 92156.0}, {"date": "2025-11-26", "close": 4.14, "volume": 82889.0}, {"date": "2025-11-28", "close": 4.19, "volume": 40318.0}, {"date": "2025-12-01", "close": 4.12, "volume": 32262.0}, {"date": "2025-12-02", "close": 4.09, "volume": 64897.0}, {"date": "2025-12-03", "close": 4.0, "volume": 42367.0}, {"date": "2025-12-04", "close": 4.03, "volume": 103156.0}, {"date": "2025-12-05", "close": 3.98, "volume": 90201.0}, {"date": "2025-12-08", "close": 3.98, "volume": 75062.0}, {"date": "2025-12-09", "close": 3.88, "volume": 123754.0}, {"date": "2025-12-10", "close": 3.96, "volume": 126160.0}, {"date": "2025-12-11", "close": 3.72, "volume": 158588.0}, {"date": "2025-12-12", "close": 3.64, "volume": 125815.0}, {"date": "2025-12-15", "close": 3.47, "volume": 235721.0}, {"date": "2025-12-16", "close": 3.52, "volume": 62454.0}, {"date": "2025-12-17", "close": 3.34, "volume": 213665.0}, {"date": "2025-12-18", "close": 3.34, "volume": 158512.0}, {"date": "2025-12-19", "close": 3.15, "volume": 209188.0}, {"date": "2025-12-22", "close": 3.17, "volume": 105676.0}, {"date": "2025-12-23", "close": 3.05, "volume": 130399.0}, {"date": "2025-12-24", "close": 3.1, "volume": 50009.0}, {"date": "2025-12-26", "close": 2.98, "volume": 88774.0}, {"date": "2025-12-29", "close": 2.9, "volume": 156443.0}, {"date": "2025-12-30", "close": 2.75, "volume": 232887.0}, {"date": "2025-12-31", "close": 2.9, "volume": 216249.0}, {"date": "2026-01-02", "close": 3.14, "volume": 230803.0}, {"date": "2026-01-05", "close": 3.06, "volume": 226179.0}, {"date": "2026-01-06", "close": 3.38, "volume": 197367.0}, {"date": "2026-01-07", "close": 3.34, "volume": 149962.0}, {"date": "2026-01-08", "close": 3.245, "volume": 174024.0}, {"date": "2026-01-09", "close": 3.13, "volume": 415572.0}, {"date": "2026-01-12", "close": 3.07, "volume": 305081.0}, {"date": "2026-01-13", "close": 3.04, "volume": 1043687.0}, {"date": "2026-01-14", "close": 3.68, "volume": 701453.0}, {"date": "2026-01-15", "close": 3.45, "volume": 131219.0}, {"date": "2026-01-16", "close": 4.18, "volume": 1433521.0}, {"date": "2026-01-20", "close": 4.4, "volume": 518213.0}, {"date": "2026-01-21", "close": 4.61, "volume": 252343.0}, {"date": "2026-01-22", "close": 4.41, "volume": 209608.0}, {"date": "2026-01-23", "close": 4.12, "volume": 374547.0}, {"date": "2026-01-26", "close": 4.22, "volume": 142252.0}, {"date": "2026-01-27", "close": 4.25, "volume": 183043.0}, {"date": "2026-01-28", "close": 4.65, "volume": 441800.0}, {"date": "2026-01-29", "close": 4.68, "volume": 415135.0}, {"date": "2026-01-30", "close": 4.43, "volume": 342102.0}, {"date": "2026-02-02", "close": 4.19, "volume": 189969.0}, {"date": "2026-02-03", "close": 4.35, "volume": 191399.0}, {"date": "2026-02-04", "close": 3.89, "volume": 399998.0}, {"date": "2026-02-05", "close": 3.68, "volume": 197799.0}, {"date": "2026-02-06", "close": 3.87, "volume": 132257.0}, {"date": "2026-02-09", "close": 3.75, "volume": 134386.0}, {"date": "2026-02-10", "close": 4.08, "volume": 306371.0}, {"date": "2026-02-11", "close": 4.2, "volume": 146805.0}, {"date": "2026-02-12", "close": 3.805, "volume": 448842.0}, {"date": "2026-02-13", "close": 3.91, "volume": 158159.0}, {"date": "2026-02-17", "close": 3.94, "volume": 133466.0}, {"date": "2026-02-18", "close": 4.17, "volume": 103066.0}, {"date": "2026-02-19", "close": 3.97, "volume": 179879.0}, {"date": "2026-02-20", "close": 3.89, "volume": 131328.0}, {"date": "2026-02-23", "close": 3.99, "volume": 70987.0}, {"date": "2026-02-24", "close": 4.13, "volume": 117260.0}, {"date": "2026-02-25", "close": 4.39, "volume": 124044.0}, {"date": "2026-02-26", "close": 4.47, "volume": 77795.0}, {"date": "2026-02-27", "close": 4.33, "volume": 77233.0}, {"date": "2026-03-02", "close": 4.4, "volume": 170872.0}, {"date": "2026-03-03", "close": 4.24, "volume": 85721.0}, {"date": "2026-03-04", "close": 4.36, "volume": 61007.0}, {"date": "2026-03-05", "close": 4.17, "volume": 93519.0}, {"date": "2026-03-06", "close": 4.12, "volume": 76163.0}, {"date": "2026-03-09", "close": 4.2, "volume": 89928.0}, {"date": "2026-03-10", "close": 4.13, "volume": 108023.0}, {"date": "2026-03-11", "close": 4.38, "volume": 363126.0}, {"date": "2026-03-12", "close": 3.425, "volume": 514703.0}, {"date": "2026-03-13", "close": 2.83, "volume": 821026.0}, {"date": "2026-03-16", "close": 2.97, "volume": 383954.0}, {"date": "2026-03-17", "close": 2.92, "volume": 220978.0}, {"date": "2026-03-18", "close": 2.68, "volume": 288331.0}, {"date": "2026-03-19", "close": 2.5, "volume": 533558.0}, {"date": "2026-03-20", "close": 2.35, "volume": 276664.0}, {"date": "2026-03-23", "close": 2.3, "volume": 254518.0}, {"date": "2026-03-24", "close": 2.4, "volume": 306200.0}, {"date": "2026-03-25", "close": 2.43, "volume": 196802.0}, {"date": "2026-03-26", "close": 2.28, "volume": 219539.0}, {"date": "2026-03-27", "close": 2.2, "volume": 226900.0}, {"date": "2026-03-30", "close": 2.22, "volume": 343347.0}, {"date": "2026-03-31", "close": 2.27, "volume": 96256.0}, {"date": "2026-04-01", "close": 2.16, "volume": 220485.0}, {"date": "2026-04-02", "close": 2.27, "volume": 176122.0}, {"date": "2026-04-06", "close": 2.21, "volume": 162364.0}, {"date": "2026-04-07", "close": 2.17, "volume": 115890.0}, {"date": "2026-04-08", "close": 2.29, "volume": 116682.0}, {"date": "2026-04-09", "close": 2.12, "volume": 348842.0}, {"date": "2026-04-10", "close": 2.12, "volume": 153867.0}, {"date": "2026-04-13", "close": 2.13, "volume": 108166.0}, {"date": "2026-04-14", "close": 2.19, "volume": 225210.0}, {"date": "2026-04-15", "close": 2.35, "volume": 250285.0}, {"date": "2026-04-16", "close": 2.26, "volume": 270173.0}, {"date": "2026-04-17", "close": 2.28, "volume": 199425.0}, {"date": "2026-04-20", "close": 2.25, "volume": 167917.0}, {"date": "2026-04-21", "close": 2.19, "volume": 172235.0}, {"date": "2026-04-22", "close": 2.38, "volume": 543358.0}, {"date": "2026-04-23", "close": 2.25, "volume": 250732.0}, {"date": "2026-04-24", "close": 2.28, "volume": 53385.0}, {"date": "2026-04-27", "close": 2.36, "volume": 94425.0}, {"date": "2026-04-28", "close": 2.46, "volume": 145592.0}, {"date": "2026-04-29", "close": 2.3, "volume": 168185.0}, {"date": "2026-04-30", "close": 2.4, "volume": 83936.0}, {"date": "2026-05-01", "close": 2.53, "volume": 64786.0}, {"date": "2026-05-04", "close": 2.49, "volume": 67941.0}, {"date": "2026-05-05", "close": 2.48, "volume": 97458.0}, {"date": "2026-05-06", "close": 2.53, "volume": 109474.0}, {"date": "2026-05-07", "close": 2.56, "volume": 87611.0}, {"date": "2026-05-08", "close": 2.63, "volume": 74499.0}, {"date": "2026-05-11", "close": 2.58, "volume": 79353.0}, {"date": "2026-05-12", "close": 2.58, "volume": 80525.0}, {"date": "2026-05-13", "close": 2.48, "volume": 135339.0}, {"date": "2026-05-14", "close": 2.32, "volume": 387163.0}, {"date": "2026-05-15", "close": 2.07, "volume": 232990.0}, {"date": "2026-05-18", "close": 1.955, "volume": 226133.0}, {"date": "2026-05-19", "close": 1.98, "volume": 234398.0}, {"date": "2026-05-20", "close": 2.01, "volume": 462432.0}, {"date": "2026-05-21", "close": 2.07, "volume": 171016.0}, {"date": "2026-05-22", "close": 2.05, "volume": 65947.0}, {"date": "2026-05-26", "close": 2.01, "volume": 125156.0}, {"date": "2026-05-27", "close": 1.96, "volume": 202397.0}, {"date": "2026-05-28", "close": 2.02, "volume": 175265.0}, {"date": "2026-05-29", "close": 2.01, "volume": 81520.0}, {"date": "2026-06-01", "close": 1.97, "volume": 80165.0}, {"date": "2026-06-02", "close": 1.96, "volume": 117833.0}, {"date": "2026-06-03", "close": 1.96, "volume": 60675.0}, {"date": "2026-06-04", "close": 1.99, "volume": 165151.0}, {"date": "2026-06-05", "close": 1.99, "volume": 177228.0}, {"date": "2026-06-08", "close": 1.99, "volume": 91945.0}, {"date": "2026-06-09", "close": 1.88, "volume": 144213.0}, {"date": "2026-06-10", "close": 1.83, "volume": 132849.0}, {"date": "2026-06-11", "close": 1.88, "volume": 46130.0}, {"date": "2026-06-12", "close": 1.76, "volume": 144717.0}, {"date": "2026-06-15", "close": 1.72, "volume": 252312.0}, {"date": "2026-06-16", "close": 1.66, "volume": 120014.0}, {"date": "2026-06-17", "close": 1.68, "volume": 276686.0}, {"date": "2026-06-18", "close": 1.71, "volume": 118661.0}, {"date": "2026-06-22", "close": 1.7, "volume": 163420.0}, {"date": "2026-06-23", "close": 1.69, "volume": 263640.0}, {"date": "2026-06-24", "close": 1.68, "volume": 167925.0}, {"date": "2026-06-25", "close": 1.7, "volume": 224381.0}, {"date": "2026-06-26", "close": 1.7, "volume": 288667.0}, {"date": "2026-06-29", "close": 1.73, "volume": 176981.0}, {"date": "2026-06-30", "close": 1.73, "volume": 250863.0}, {"date": "2026-07-01", "close": 1.71, "volume": 100612.0}, {"date": "2026-07-02", "close": 1.72, "volume": 112355.0}, {"date": "2026-07-06", "close": 1.77, "volume": 161826.0}, {"date": "2026-07-07", "close": 1.74, "volume": 222141.0}, {"date": "2026-07-08", "close": 1.72, "volume": 175518.0}, {"date": "2026-07-09", "close": 1.74, "volume": 219846.0}, {"date": "2026-07-10", "close": 2.05, "volume": 773537.0}, {"date": "2026-07-13", "close": 2.01, "volume": 293824.0}, {"date": "2026-07-14", "close": 2.07, "volume": 293134.0}, {"date": "2026-07-15", "close": 2.21, "volume": 324757.0}, {"date": "2026-07-16", "close": 2.09, "volume": 206343.0}, {"date": "2026-07-17", "close": 2.07, "volume": 139092.0}, {"date": "2026-07-20", "close": 2.07, "volume": 237980.0}, {"date": "2026-07-21", "close": 2.1, "volume": 298627.0}, {"date": "2026-07-22", "close": 2.06, "volume": 115860.0}, {"date": "2026-07-23", "close": 1.99, "volume": 418534.0}, {"date": "2026-07-24", "close": 1.99, "volume": 193818.0}], "refreshing": true}