{"ticker": "TLPH", "overview": {"name": "Talphera, 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": "TLPH", "has_prices": true, "as_of": "2026-07-24", "last": 1.35, "prev_close": 1.37, "change": -0.020000000000000018, "change_pct": -0.014598540145985413, "session_volume": 89664.0, "vwap_5": 1.3249675376977639, "vwap_20": 1.2846208993311672, "vwap_60": 1.1102223773857003, "vwap_250": 0.7843557260370659, "high_52w": 1.46, "low_52w": 0.7223, "avg_volume_20": 446337.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001622627-26-000019", "src": "13DG", "ticker": "TLPH", "cik": "1427925", "company": "TALPHERA, INC.", "company_raw": "TALPHERA, INC.", "who": "Rosalind Advisors, Inc.", "who_key": "Rosalind Advisors, Inc.", "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": "Rosalind Advisors, Inc. moves to a 9.9% passive stake in TLPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1622627/0001622627-26-000019-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000935836-26-000258", "src": "13DG", "ticker": "TLPH", "cik": "1427925", "company": "TALPHERA, INC.", "company_raw": "TALPHERA, INC.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": "LYTTON LAURENCE W moves to a 2.5% passive stake in TLPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000258-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001622627-26-000013", "src": "13DG", "ticker": "TLPH", "cik": "1427925", "company": "TALPHERA, INC.", "company_raw": "TALPHERA, INC.", "who": "Rosalind Advisors, Inc.", "who_key": "Rosalind Advisors, Inc.", "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": "Rosalind Advisors, Inc. moves to a 9.9% passive stake in TLPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1622627/0001622627-26-000013-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}], "recent_buys": [], "institutional": [{"id": "13DG-0001622627-26-000019", "src": "13DG", "ticker": "TLPH", "cik": "1427925", "company": "TALPHERA, INC.", "company_raw": "TALPHERA, INC.", "who": "Rosalind Advisors, Inc.", "who_key": "Rosalind Advisors, Inc.", "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": "Rosalind Advisors, Inc. moves to a 9.9% passive stake in TLPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1622627/0001622627-26-000019-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000935836-26-000258", "src": "13DG", "ticker": "TLPH", "cik": "1427925", "company": "TALPHERA, INC.", "company_raw": "TALPHERA, INC.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": "LYTTON LAURENCE W moves to a 2.5% passive stake in TLPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000258-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001622627-26-000013", "src": "13DG", "ticker": "TLPH", "cik": "1427925", "company": "TALPHERA, INC.", "company_raw": "TALPHERA, INC.", "who": "Rosalind Advisors, Inc.", "who_key": "Rosalind Advisors, Inc.", "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": "Rosalind Advisors, Inc. moves to a 9.9% passive stake in TLPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1622627/0001622627-26-000013-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}], "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": "Talphera, Inc. - Common Stock", "new_value": "TALPHERA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001427925", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001427925", "applied": 1, "detected_at": "2026-10-28T01:45:44.731681"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TLPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.8, "volume": 62518.0}, {"date": "2021-07-28", "close": 24.0, "volume": 33609.0}, {"date": "2021-07-29", "close": 24.0, "volume": 40249.0}, {"date": "2021-07-30", "close": 23.6, "volume": 35984.0}, {"date": "2021-08-02", "close": 24.2, "volume": 30521.0}, {"date": "2021-08-03", "close": 24.0, "volume": 32195.0}, {"date": "2021-08-04", "close": 23.0, "volume": 64957.0}, {"date": "2021-08-05", "close": 24.0, "volume": 58567.0}, {"date": "2021-08-06", "close": 24.8, "volume": 56117.0}, {"date": "2021-08-09", "close": 24.0, "volume": 47960.0}, {"date": "2021-08-10", "close": 24.0, "volume": 34552.0}, {"date": "2021-08-11", "close": 24.2, "volume": 34591.0}, {"date": "2021-08-12", "close": 23.8, "volume": 35628.0}, {"date": "2021-08-13", "close": 23.4, "volume": 37193.0}, {"date": "2021-08-16", "close": 22.4, "volume": 130651.0}, {"date": "2021-08-17", "close": 18.688, "volume": 428114.0}, {"date": "2021-08-18", "close": 20.6, "volume": 235416.0}, {"date": "2021-08-19", "close": 20.4, "volume": 59228.0}, {"date": "2021-08-20", "close": 21.0, "volume": 30618.0}, {"date": "2021-08-23", "close": 22.2, "volume": 43623.0}, {"date": "2021-08-24", "close": 22.2, "volume": 27523.0}, {"date": "2021-08-25", "close": 21.8, "volume": 25717.0}, {"date": "2021-08-26", "close": 22.6, "volume": 75118.0}, {"date": "2021-08-27", "close": 22.2, "volume": 52459.0}, {"date": "2021-08-30", "close": 22.6, "volume": 39621.0}, {"date": "2021-08-31", "close": 22.4, "volume": 37443.0}, {"date": "2021-09-01", "close": 21.8, "volume": 36352.0}, {"date": "2021-09-02", "close": 21.8, "volume": 23326.0}, {"date": "2021-09-03", "close": 21.0, "volume": 33333.0}, {"date": "2021-09-07", "close": 21.0, "volume": 42297.0}, {"date": "2021-09-08", "close": 20.8, "volume": 27235.0}, {"date": "2021-09-09", "close": 21.0, "volume": 34211.0}, {"date": "2021-09-10", "close": 20.4, "volume": 43280.0}, {"date": "2021-09-13", "close": 20.8, "volume": 41726.0}, {"date": "2021-09-14", "close": 20.0, "volume": 42020.0}, {"date": "2021-09-15", "close": 20.4, "volume": 40464.0}, {"date": "2021-09-16", "close": 20.4, "volume": 35813.0}, {"date": "2021-09-17", "close": 20.4, "volume": 34738.0}, {"date": "2021-09-20", "close": 20.0, "volume": 43808.0}, {"date": "2021-09-21", "close": 20.2, "volume": 33625.0}, {"date": "2021-09-22", "close": 20.6, "volume": 22088.0}, {"date": "2021-09-23", "close": 20.4, "volume": 28289.0}, {"date": "2021-09-24", "close": 21.2, "volume": 25808.0}, {"date": "2021-09-27", "close": 21.4, "volume": 29345.0}, {"date": "2021-09-28", "close": 20.8, "volume": 28457.0}, {"date": "2021-09-29", "close": 20.6, "volume": 20426.0}, {"date": "2021-09-30", "close": 20.4, "volume": 34137.0}, {"date": "2021-10-01", "close": 20.2, "volume": 41060.0}, {"date": "2021-10-04", "close": 20.0, "volume": 26525.0}, {"date": "2021-10-05", "close": 20.4, "volume": 28523.0}, {"date": "2021-10-06", "close": 20.4, "volume": 46165.0}, {"date": "2021-10-07", "close": 20.0, "volume": 31244.0}, {"date": "2021-10-08", "close": 19.84, "volume": 51958.0}, {"date": "2021-10-11", "close": 20.4, "volume": 32941.0}, {"date": "2021-10-12", "close": 20.4, "volume": 20096.0}, {"date": "2021-10-13", "close": 20.4, "volume": 29489.0}, {"date": "2021-10-14", "close": 20.2, "volume": 40457.0}, {"date": "2021-10-15", "close": 20.4, "volume": 33963.0}, {"date": "2021-10-18", "close": 20.0, "volume": 19392.0}, {"date": "2021-10-19", "close": 20.0, "volume": 22462.0}, {"date": "2021-10-20", "close": 19.644, "volume": 38021.0}, {"date": "2021-10-21", "close": 19.258, "volume": 41213.0}, {"date": "2021-10-22", "close": 18.26, "volume": 78347.0}, {"date": "2021-10-25", "close": 17.9, "volume": 41407.0}, {"date": "2021-10-26", "close": 18.176, "volume": 31219.0}, {"date": "2021-10-27", "close": 18.2, "volume": 37180.0}, {"date": "2021-10-28", "close": 17.708, "volume": 44895.0}, {"date": "2021-10-29", "close": 17.6, "volume": 28354.0}, {"date": "2021-11-01", "close": 17.32, "volume": 52740.0}, {"date": "2021-11-02", "close": 18.08, "volume": 51312.0}, {"date": "2021-11-03", "close": 17.798, "volume": 29990.0}, {"date": "2021-11-04", "close": 17.262, "volume": 31959.0}, {"date": "2021-11-05", "close": 17.22, "volume": 32821.0}, {"date": "2021-11-08", "close": 17.2, "volume": 29758.0}, {"date": "2021-11-09", "close": 16.88, "volume": 32843.0}, {"date": "2021-11-10", "close": 16.166, "volume": 36172.0}, {"date": "2021-11-11", "close": 15.932, "volume": 50206.0}, {"date": "2021-11-12", "close": 15.888, "volume": 79083.0}, {"date": "2021-11-15", "close": 14.922, "volume": 134901.0}, {"date": "2021-11-16", "close": 14.198, "volume": 121416.0}, {"date": "2021-11-17", "close": 13.86, "volume": 52892.0}, {"date": "2021-11-18", "close": 13.57, "volume": 63850.0}, {"date": "2021-11-19", "close": 14.384, "volume": 84682.0}, {"date": "2021-11-22", "close": 13.906, "volume": 52220.0}, {"date": "2021-11-23", "close": 13.18, "volume": 47186.0}, {"date": "2021-11-24", "close": 13.54, "volume": 30415.0}, {"date": "2021-11-26", "close": 13.044, "volume": 31073.0}, {"date": "2021-11-29", "close": 12.434, "volume": 36261.0}, {"date": "2021-11-30", "close": 13.036, "volume": 50019.0}, {"date": "2021-12-01", "close": 12.434, "volume": 40370.0}, {"date": "2021-12-02", "close": 12.252, "volume": 36865.0}, {"date": "2021-12-03", "close": 11.54, "volume": 53167.0}, {"date": "2021-12-06", "close": 11.296, "volume": 71148.0}, {"date": "2021-12-07", "close": 12.28, "volume": 69686.0}, {"date": "2021-12-08", "close": 12.51, "volume": 29161.0}, {"date": "2021-12-09", "close": 11.604, "volume": 40566.0}, {"date": "2021-12-10", "close": 11.352, "volume": 36420.0}, {"date": "2021-12-13", "close": 10.416, "volume": 75091.0}, {"date": "2021-12-14", "close": 10.1, "volume": 54892.0}, {"date": "2021-12-15", "close": 10.38, "volume": 203459.0}, {"date": "2021-12-16", "close": 10.046, "volume": 78718.0}, {"date": "2021-12-17", "close": 11.09, "volume": 97575.0}, {"date": "2021-12-20", "close": 11.12, "volume": 96990.0}, {"date": "2021-12-21", "close": 11.78, "volume": 61324.0}, {"date": "2021-12-22", "close": 11.298, "volume": 45695.0}, {"date": "2021-12-23", "close": 11.16, "volume": 32816.0}, {"date": "2021-12-27", "close": 10.444, "volume": 54135.0}, {"date": "2021-12-28", "close": 9.928, "volume": 72943.0}, {"date": "2021-12-29", "close": 9.894, "volume": 69334.0}, {"date": "2021-12-30", "close": 9.806, "volume": 116730.0}, {"date": "2021-12-31", "close": 11.204, "volume": 163576.0}, {"date": "2022-01-03", "close": 12.1, "volume": 73226.0}, {"date": "2022-01-04", "close": 11.858, "volume": 128780.0}, {"date": "2022-01-05", "close": 11.2, "volume": 66865.0}, {"date": "2022-01-06", "close": 10.6, "volume": 47002.0}, {"date": "2022-01-07", "close": 10.45, "volume": 33901.0}, {"date": "2022-01-10", "close": 10.874, "volume": 66812.0}, {"date": "2022-01-11", "close": 11.348, "volume": 28129.0}, {"date": "2022-01-12", "close": 10.72, "volume": 44289.0}, {"date": "2022-01-13", "close": 10.342, "volume": 49645.0}, {"date": "2022-01-14", "close": 10.384, "volume": 27214.0}, {"date": "2022-01-18", "close": 10.498, "volume": 52021.0}, {"date": "2022-01-19", "close": 10.336, "volume": 25070.0}, {"date": "2022-01-20", "close": 10.106, "volume": 19924.0}, {"date": "2022-01-21", "close": 9.776, "volume": 32886.0}, {"date": "2022-01-24", "close": 9.39, "volume": 54420.0}, {"date": "2022-01-25", "close": 9.57, "volume": 44519.0}, {"date": "2022-01-26", "close": 9.21, "volume": 29659.0}, {"date": "2022-01-27", "close": 8.414, "volume": 50587.0}, {"date": "2022-01-28", "close": 8.6, "volume": 43368.0}, {"date": "2022-01-31", "close": 9.612, "volume": 52449.0}, {"date": "2022-02-01", "close": 9.7, "volume": 36623.0}, {"date": "2022-02-02", "close": 9.136, "volume": 19858.0}, {"date": "2022-02-03", "close": 8.498, "volume": 24258.0}, {"date": "2022-02-04", "close": 8.668, "volume": 52425.0}, {"date": "2022-02-07", "close": 8.624, "volume": 36625.0}, {"date": "2022-02-08", "close": 8.318, "volume": 26080.0}, {"date": "2022-02-09", "close": 8.522, "volume": 31378.0}, {"date": "2022-02-10", "close": 8.57, "volume": 111395.0}, {"date": "2022-02-11", "close": 8.028, "volume": 53121.0}, {"date": "2022-02-14", "close": 7.9, "volume": 38286.0}, {"date": "2022-02-15", "close": 8.54, "volume": 40606.0}, {"date": "2022-02-16", "close": 8.352, "volume": 21937.0}, {"date": "2022-02-17", "close": 8.02, "volume": 22757.0}, {"date": "2022-02-18", "close": 7.798, "volume": 27438.0}, {"date": "2022-02-22", "close": 7.452, "volume": 32271.0}, {"date": "2022-02-23", "close": 7.402, "volume": 28243.0}, {"date": "2022-02-24", "close": 7.448, "volume": 62552.0}, {"date": "2022-02-25", "close": 7.78, "volume": 31701.0}, {"date": "2022-02-28", "close": 9.03, "volume": 60061.0}, {"date": "2022-03-01", "close": 8.686, "volume": 51987.0}, {"date": "2022-03-02", "close": 8.762, "volume": 24958.0}, {"date": "2022-03-03", "close": 8.136, "volume": 35621.0}, {"date": "2022-03-04", "close": 7.948, "volume": 23471.0}, {"date": "2022-03-07", "close": 7.698, "volume": 39934.0}, {"date": "2022-03-08", "close": 8.068, "volume": 32494.0}, {"date": "2022-03-09", "close": 8.782, "volume": 39022.0}, {"date": "2022-03-10", "close": 8.636, "volume": 38958.0}, {"date": "2022-03-11", "close": 6.854, "volume": 148116.0}, {"date": "2022-03-14", "close": 6.398, "volume": 101681.0}, {"date": "2022-03-15", "close": 6.156, "volume": 45548.0}, {"date": "2022-03-16", "close": 6.622, "volume": 41028.0}, {"date": "2022-03-17", "close": 7.16, "volume": 46707.0}, {"date": "2022-03-18", "close": 6.33, "volume": 59470.0}, {"date": "2022-03-21", "close": 6.628, "volume": 41451.0}, {"date": "2022-03-22", "close": 6.6, "volume": 55363.0}, {"date": "2022-03-23", "close": 6.492, "volume": 49394.0}, {"date": "2022-03-24", "close": 6.48, "volume": 70710.0}, {"date": "2022-03-25", "close": 6.3, "volume": 28612.0}, {"date": "2022-03-28", "close": 6.0, "volume": 92211.0}, {"date": "2022-03-29", "close": 5.588, "volume": 263918.0}, {"date": "2022-03-30", "close": 5.664, "volume": 202117.0}, {"date": "2022-03-31", "close": 5.71, "volume": 53905.0}, {"date": "2022-04-01", "close": 5.6, "volume": 47975.0}, {"date": "2022-04-04", "close": 5.798, "volume": 29787.0}, {"date": "2022-04-05", "close": 5.798, "volume": 93337.0}, {"date": "2022-04-06", "close": 5.526, "volume": 45483.0}, {"date": "2022-04-07", "close": 5.36, "volume": 29565.0}, {"date": "2022-04-08", "close": 5.354, "volume": 12578.0}, {"date": "2022-04-11", "close": 5.36, "volume": 91212.0}, {"date": "2022-04-12", "close": 5.398, "volume": 44996.0}, {"date": "2022-04-13", "close": 5.36, "volume": 43021.0}, {"date": "2022-04-14", "close": 5.2, "volume": 51341.0}, {"date": "2022-04-18", "close": 5.02, "volume": 42235.0}, {"date": "2022-04-19", "close": 5.3, "volume": 57361.0}, {"date": "2022-04-20", "close": 5.224, "volume": 19874.0}, {"date": "2022-04-21", "close": 4.806, "volume": 38247.0}, {"date": "2022-04-22", "close": 4.788, "volume": 37731.0}, {"date": "2022-04-25", "close": 4.776, "volume": 22918.0}, {"date": "2022-04-26", "close": 4.898, "volume": 41240.0}, {"date": "2022-04-27", "close": 4.752, "volume": 33061.0}, {"date": "2022-04-28", "close": 4.708, "volume": 31557.0}, {"date": "2022-04-29", "close": 4.994, "volume": 34589.0}, {"date": "2022-05-02", "close": 4.88, "volume": 24214.0}, {"date": "2022-05-03", "close": 4.696, "volume": 39513.0}, {"date": "2022-05-04", "close": 4.484, "volume": 48903.0}, {"date": "2022-05-05", "close": 4.192, "volume": 50062.0}, {"date": "2022-05-06", "close": 4.9, "volume": 98502.0}, {"date": "2022-05-09", "close": 4.24, "volume": 53375.0}, {"date": "2022-05-10", "close": 4.16, "volume": 68916.0}, {"date": "2022-05-11", "close": 3.74, "volume": 65483.0}, {"date": "2022-05-12", "close": 3.568, "volume": 75872.0}, {"date": "2022-05-13", "close": 4.198, "volume": 59823.0}, {"date": "2022-05-16", "close": 4.192, "volume": 33389.0}, {"date": "2022-05-17", "close": 4.458, "volume": 19427.0}, {"date": "2022-05-18", "close": 4.532, "volume": 28396.0}, {"date": "2022-05-19", "close": 5.784, "volume": 200840.0}, {"date": "2022-05-20", "close": 5.1, "volume": 75025.0}, {"date": "2022-05-23", "close": 5.162, "volume": 67373.0}, {"date": "2022-05-24", "close": 4.458, "volume": 70385.0}, {"date": "2022-05-25", "close": 4.602, "volume": 159191.0}, {"date": "2022-05-26", "close": 4.42, "volume": 49676.0}, {"date": "2022-05-27", "close": 4.6, "volume": 43812.0}, {"date": "2022-05-31", "close": 4.542, "volume": 23160.0}, {"date": "2022-06-01", "close": 4.6, "volume": 17044.0}, {"date": "2022-06-02", "close": 4.858, "volume": 140519.0}, {"date": "2022-06-03", "close": 4.6, "volume": 114390.0}, {"date": "2022-06-06", "close": 4.484, "volume": 19153.0}, {"date": "2022-06-07", "close": 4.262, "volume": 61378.0}, {"date": "2022-06-08", "close": 4.4, "volume": 104256.0}, {"date": "2022-06-09", "close": 4.4, "volume": 338616.0}, {"date": "2022-06-10", "close": 4.2, "volume": 60429.0}, {"date": "2022-06-13", "close": 4.024, "volume": 67530.0}, {"date": "2022-06-14", "close": 3.942, "volume": 47623.0}, {"date": "2022-06-15", "close": 4.0, "volume": 38352.0}, {"date": "2022-06-16", "close": 3.812, "volume": 55119.0}, {"date": "2022-06-17", "close": 4.24, "volume": 48426.0}, {"date": "2022-06-21", "close": 3.88, "volume": 52418.0}, {"date": "2022-06-22", "close": 3.848, "volume": 51972.0}, {"date": "2022-06-23", "close": 3.988, "volume": 20420.0}, {"date": "2022-06-24", "close": 3.6, "volume": 46664.0}, {"date": "2022-06-27", "close": 4.16, "volume": 75716.0}, {"date": "2022-06-28", "close": 4.384, "volume": 196645.0}, {"date": "2022-06-29", "close": 5.06, "volume": 395225.0}, {"date": "2022-06-30", "close": 4.886, "volume": 160694.0}, {"date": "2022-07-01", "close": 5.16, "volume": 82957.0}, {"date": "2022-07-05", "close": 5.002, "volume": 85574.0}, {"date": "2022-07-06", "close": 5.182, "volume": 393134.0}, {"date": "2022-07-07", "close": 7.058, "volume": 1239868.0}, {"date": "2022-07-08", "close": 6.09, "volume": 338339.0}, {"date": "2022-07-11", "close": 5.798, "volume": 144404.0}, {"date": "2022-07-12", "close": 5.772, "volume": 89980.0}, {"date": "2022-07-13", "close": 5.13, "volume": 140384.0}, {"date": "2022-07-14", "close": 4.848, "volume": 98252.0}, {"date": "2022-07-15", "close": 4.618, "volume": 56630.0}, {"date": "2022-07-18", "close": 4.678, "volume": 58592.0}, {"date": "2022-07-19", "close": 4.86, "volume": 45034.0}, {"date": "2022-07-20", "close": 5.298, "volume": 95106.0}, {"date": "2022-07-21", "close": 5.088, "volume": 47026.0}, {"date": "2022-07-22", "close": 4.688, "volume": 52242.0}, {"date": "2022-07-25", "close": 4.474, "volume": 54293.0}, {"date": "2022-07-26", "close": 4.198, "volume": 102859.0}, {"date": "2022-07-27", "close": 4.0, "volume": 70764.0}, {"date": "2022-07-28", "close": 4.0, "volume": 64729.0}, {"date": "2022-07-29", "close": 4.12, "volume": 54710.0}, {"date": "2022-08-01", "close": 3.99, "volume": 60423.0}, {"date": "2022-08-02", "close": 4.338, "volume": 71367.0}, {"date": "2022-08-03", "close": 4.444, "volume": 43165.0}, {"date": "2022-08-04", "close": 4.6, "volume": 52024.0}, {"date": "2022-08-05", "close": 4.586, "volume": 35695.0}, {"date": "2022-08-08", "close": 4.788, "volume": 50337.0}, {"date": "2022-08-09", "close": 4.6, "volume": 19314.0}, {"date": "2022-08-10", "close": 4.7, "volume": 31862.0}, {"date": "2022-08-11", "close": 6.252, "volume": 2424158.0}, {"date": "2022-08-12", "close": 5.4, "volume": 284368.0}, {"date": "2022-08-15", "close": 6.11, "volume": 195235.0}, {"date": "2022-08-16", "close": 6.4, "volume": 201664.0}, {"date": "2022-08-17", "close": 6.11, "volume": 100289.0}, {"date": "2022-08-18", "close": 6.5, "volume": 131755.0}, {"date": "2022-08-19", "close": 6.38, "volume": 75624.0}, {"date": "2022-08-22", "close": 7.038, "volume": 204386.0}, {"date": "2022-08-23", "close": 6.476, "volume": 110547.0}, {"date": "2022-08-24", "close": 6.194, "volume": 64445.0}, {"date": "2022-08-25", "close": 6.216, "volume": 32610.0}, {"date": "2022-08-26", "close": 5.89, "volume": 55442.0}, {"date": "2022-08-29", "close": 6.146, "volume": 35252.0}, {"date": "2022-08-30", "close": 5.74, "volume": 33919.0}, {"date": "2022-08-31", "close": 5.9, "volume": 39666.0}, {"date": "2022-09-01", "close": 5.9, "volume": 12332.0}, {"date": "2022-09-02", "close": 5.9, "volume": 9803.0}, {"date": "2022-09-06", "close": 5.468, "volume": 35019.0}, {"date": "2022-09-07", "close": 5.782, "volume": 17829.0}, {"date": "2022-09-08", "close": 5.7, "volume": 633879.0}, {"date": "2022-09-09", "close": 5.58, "volume": 76240.0}, {"date": "2022-09-12", "close": 5.028, "volume": 128337.0}, {"date": "2022-09-13", "close": 5.2, "volume": 107776.0}, {"date": "2022-09-14", "close": 5.2, "volume": 66929.0}, {"date": "2022-09-15", "close": 5.42, "volume": 48879.0}, {"date": "2022-09-16", "close": 5.6, "volume": 44551.0}, {"date": "2022-09-19", "close": 5.142, "volume": 34025.0}, {"date": "2022-09-20", "close": 5.086, "volume": 52285.0}, {"date": "2022-09-21", "close": 4.652, "volume": 76810.0}, {"date": "2022-09-22", "close": 4.568, "volume": 48514.0}, {"date": "2022-09-23", "close": 4.8, "volume": 46022.0}, {"date": "2022-09-26", "close": 4.144, "volume": 60200.0}, {"date": "2022-09-27", "close": 4.288, "volume": 35066.0}, {"date": "2022-09-28", "close": 4.342, "volume": 16379.0}, {"date": "2022-09-29", "close": 4.24, "volume": 194163.0}, {"date": "2022-09-30", "close": 4.18, "volume": 29875.0}, {"date": "2022-10-03", "close": 4.4, "volume": 59925.0}, {"date": "2022-10-04", "close": 4.396, "volume": 28782.0}, {"date": "2022-10-05", "close": 4.414, "volume": 14678.0}, {"date": "2022-10-06", "close": 4.188, "volume": 31069.0}, {"date": "2022-10-07", "close": 4.02, "volume": 32632.0}, {"date": "2022-10-10", "close": 4.046, "volume": 20058.0}, {"date": "2022-10-11", "close": 4.016, "volume": 20276.0}, {"date": "2022-10-12", "close": 4.068, "volume": 36190.0}, {"date": "2022-10-13", "close": 4.336, "volume": 49199.0}, {"date": "2022-10-14", "close": 4.32, "volume": 18126.0}, {"date": "2022-10-17", "close": 4.28, "volume": 17535.0}, {"date": "2022-10-18", "close": 4.6, "volume": 27227.0}, {"date": "2022-10-19", "close": 4.298, "volume": 33855.0}, {"date": "2022-10-20", "close": 4.04, "volume": 22514.0}, {"date": "2022-10-21", "close": 4.018, "volume": 35321.0}, {"date": "2022-10-24", "close": 4.264, "volume": 34666.0}, {"date": "2022-10-25", "close": 4.232, "volume": 86773.0}, {"date": "2022-10-26", "close": 3.69, "volume": 416542.0}, {"date": "2022-10-27", "close": 3.23, "volume": 332246.0}, {"date": "2022-10-28", "close": 2.77, "volume": 382021.0}, {"date": "2022-10-31", "close": 2.64, "volume": 207293.0}, {"date": "2022-11-01", "close": 2.47, "volume": 123462.0}, {"date": "2022-11-02", "close": 2.27, "volume": 126927.0}, {"date": "2022-11-03", "close": 2.23, "volume": 63478.0}, {"date": "2022-11-04", "close": 1.94, "volume": 167615.0}, {"date": "2022-11-07", "close": 2.135, "volume": 186667.0}, {"date": "2022-11-08", "close": 1.97, "volume": 129610.0}, {"date": "2022-11-09", "close": 1.78, "volume": 170946.0}, {"date": "2022-11-10", "close": 2.05, "volume": 110344.0}, {"date": "2022-11-11", "close": 2.06, "volume": 186457.0}, {"date": "2022-11-14", "close": 2.43, "volume": 273711.0}, {"date": "2022-11-15", "close": 2.52, "volume": 346030.0}, {"date": "2022-11-16", "close": 2.42, "volume": 137353.0}, {"date": "2022-11-17", "close": 2.42, "volume": 173379.0}, {"date": "2022-11-18", "close": 2.39, "volume": 433633.0}, {"date": "2022-11-21", "close": 2.26, "volume": 328584.0}, {"date": "2022-11-22", "close": 2.21, "volume": 188275.0}, {"date": "2022-11-23", "close": 2.28, "volume": 73551.0}, {"date": "2022-11-25", "close": 2.35, "volume": 34985.0}, {"date": "2022-11-28", "close": 2.38, "volume": 65608.0}, {"date": "2022-11-29", "close": 2.39, "volume": 49926.0}, {"date": "2022-11-30", "close": 2.39, "volume": 132803.0}, {"date": "2022-12-01", "close": 2.19, "volume": 448120.0}, {"date": "2022-12-02", "close": 2.24, "volume": 59450.0}, {"date": "2022-12-05", "close": 2.2, "volume": 42812.0}, {"date": "2022-12-06", "close": 2.01, "volume": 129371.0}, {"date": "2022-12-07", "close": 1.88, "volume": 145770.0}, {"date": "2022-12-08", "close": 1.9, "volume": 140670.0}, {"date": "2022-12-09", "close": 2.1, "volume": 92139.0}, {"date": "2022-12-12", "close": 2.24, "volume": 217956.0}, {"date": "2022-12-13", "close": 2.4, "volume": 180907.0}, {"date": "2022-12-14", "close": 2.52, "volume": 165766.0}, {"date": "2022-12-15", "close": 2.41, "volume": 117677.0}, {"date": "2022-12-16", "close": 2.39, "volume": 105069.0}, {"date": "2022-12-19", "close": 2.2, "volume": 108172.0}, {"date": "2022-12-20", "close": 2.16, "volume": 82042.0}, {"date": "2022-12-21", "close": 2.08, "volume": 186504.0}, {"date": "2022-12-22", "close": 2.28, "volume": 249346.0}, {"date": "2022-12-23", "close": 2.07, "volume": 246208.0}, {"date": "2022-12-27", "close": 2.0, "volume": 344702.0}, {"date": "2022-12-28", "close": 1.98, "volume": 126964.0}, {"date": "2022-12-29", "close": 2.13, "volume": 316663.0}, {"date": "2022-12-30", "close": 2.26, "volume": 142121.0}, {"date": "2023-01-03", "close": 2.22, "volume": 219721.0}, {"date": "2023-01-04", "close": 2.15, "volume": 139234.0}, {"date": "2023-01-05", "close": 2.28, "volume": 183297.0}, {"date": "2023-01-06", "close": 2.18, "volume": 198996.0}, {"date": "2023-01-09", "close": 2.18, "volume": 99850.0}, {"date": "2023-01-10", "close": 2.24, "volume": 124829.0}, {"date": "2023-01-11", "close": 2.27, "volume": 128418.0}, {"date": "2023-01-12", "close": 2.5, "volume": 330796.0}, {"date": "2023-01-13", "close": 2.59, "volume": 203408.0}, {"date": "2023-01-17", "close": 2.58, "volume": 76379.0}, {"date": "2023-01-18", "close": 2.39, "volume": 162241.0}, {"date": "2023-01-19", "close": 2.3, "volume": 68659.0}, {"date": "2023-01-20", "close": 2.24, "volume": 164257.0}, {"date": "2023-01-23", "close": 2.18, "volume": 167776.0}, {"date": "2023-01-24", "close": 2.14, "volume": 369548.0}, {"date": "2023-01-25", "close": 2.1, "volume": 92032.0}, {"date": "2023-01-26", "close": 1.99, "volume": 234460.0}, {"date": "2023-01-27", "close": 1.99, "volume": 211164.0}, {"date": "2023-01-30", "close": 1.96, "volume": 149466.0}, {"date": "2023-01-31", "close": 2.0, "volume": 190390.0}, {"date": "2023-02-01", "close": 2.12, "volume": 135277.0}, {"date": "2023-02-02", "close": 2.2, "volume": 172439.0}, {"date": "2023-02-03", "close": 2.08, "volume": 108679.0}, {"date": "2023-02-06", "close": 2.02, "volume": 177722.0}, {"date": "2023-02-07", "close": 2.03, "volume": 315556.0}, {"date": "2023-02-08", "close": 1.94, "volume": 160985.0}, {"date": "2023-02-09", "close": 1.84, "volume": 164611.0}, {"date": "2023-02-10", "close": 1.76, "volume": 194423.0}, {"date": "2023-02-13", "close": 1.68, "volume": 138867.0}, {"date": "2023-02-14", "close": 1.61, "volume": 248952.0}, {"date": "2023-02-15", "close": 1.59, "volume": 87863.0}, {"date": "2023-02-16", "close": 1.55, "volume": 108957.0}, {"date": "2023-02-17", "close": 1.55, "volume": 138463.0}, {"date": "2023-02-21", "close": 1.48, "volume": 183371.0}, {"date": "2023-02-22", "close": 1.45, "volume": 97341.0}, {"date": "2023-02-23", "close": 1.44, "volume": 150797.0}, {"date": "2023-02-24", "close": 1.39, "volume": 104429.0}, {"date": "2023-02-27", "close": 1.36, "volume": 59397.0}, {"date": "2023-02-28", "close": 1.42, "volume": 60248.0}, {"date": "2023-03-01", "close": 1.32, "volume": 133262.0}, {"date": "2023-03-02", "close": 1.3, "volume": 114247.0}, {"date": "2023-03-03", "close": 1.31, "volume": 67173.0}, {"date": "2023-03-06", "close": 1.3, "volume": 105003.0}, {"date": "2023-03-07", "close": 1.21, "volume": 126476.0}, {"date": "2023-03-08", "close": 1.17, "volume": 113964.0}, {"date": "2023-03-09", "close": 1.15, "volume": 110631.0}, {"date": "2023-03-10", "close": 1.18, "volume": 139916.0}, {"date": "2023-03-13", "close": 1.1, "volume": 176761.0}, {"date": "2023-03-14", "close": 0.8685, "volume": 2038058.0}, {"date": "2023-03-15", "close": 0.71, "volume": 1107739.0}, {"date": "2023-03-16", "close": 0.7, "volume": 392623.0}, {"date": "2023-03-17", "close": 0.66, "volume": 219338.0}, {"date": "2023-03-20", "close": 0.5801, "volume": 407383.0}, {"date": "2023-03-21", "close": 0.6851, "volume": 252104.0}, {"date": "2023-03-22", "close": 0.724, "volume": 787188.0}, {"date": "2023-03-23", "close": 0.7199, "volume": 201772.0}, {"date": "2023-03-24", "close": 0.7, "volume": 115892.0}, {"date": "2023-03-27", "close": 0.758, "volume": 322093.0}, {"date": "2023-03-28", "close": 0.6933, "volume": 1083552.0}, {"date": "2023-03-29", "close": 0.72, "volume": 165931.0}, {"date": "2023-03-30", "close": 0.7, "volume": 362864.0}, {"date": "2023-03-31", "close": 0.658, "volume": 202924.0}, {"date": "2023-04-03", "close": 0.6099, "volume": 239182.0}, {"date": "2023-04-04", "close": 0.6, "volume": 137194.0}, {"date": "2023-04-05", "close": 0.62, "volume": 85733.0}, {"date": "2023-04-06", "close": 0.615, "volume": 116468.0}, {"date": "2023-04-10", "close": 0.6442, "volume": 125008.0}, {"date": "2023-04-11", "close": 0.665, "volume": 80600.0}, {"date": "2023-04-12", "close": 0.718, "volume": 215896.0}, {"date": "2023-04-13", "close": 0.7059, "volume": 183755.0}, {"date": "2023-04-14", "close": 0.6925, "volume": 46593.0}, {"date": "2023-04-17", "close": 0.76, "volume": 163684.0}, {"date": "2023-04-18", "close": 0.815, "volume": 168368.0}, {"date": "2023-04-19", "close": 0.785, "volume": 126755.0}, {"date": "2023-04-20", "close": 0.72, "volume": 132027.0}, {"date": "2023-04-21", "close": 0.7, "volume": 55838.0}, {"date": "2023-04-24", "close": 0.6915, "volume": 117544.0}, {"date": "2023-04-25", "close": 0.6834, "volume": 73593.0}, {"date": "2023-04-26", "close": 0.6762, "volume": 43741.0}, {"date": "2023-04-27", "close": 0.675, "volume": 47085.0}, {"date": "2023-04-28", "close": 0.67, "volume": 55084.0}, {"date": "2023-05-01", "close": 0.6614, "volume": 19066.0}, {"date": "2023-05-02", "close": 0.66, "volume": 138858.0}, {"date": "2023-05-03", "close": 0.64, "volume": 98156.0}, {"date": "2023-05-04", "close": 0.6199, "volume": 70037.0}, {"date": "2023-05-05", "close": 0.6474, "volume": 210620.0}, {"date": "2023-05-08", "close": 0.74, "volume": 128762.0}, {"date": "2023-05-09", "close": 0.6861, "volume": 108541.0}, {"date": "2023-05-10", "close": 0.7125, "volume": 40807.0}, {"date": "2023-05-11", "close": 0.79, "volume": 93823.0}, {"date": "2023-05-12", "close": 0.77, "volume": 94829.0}, {"date": "2023-05-15", "close": 0.79, "volume": 90850.0}, {"date": "2023-05-16", "close": 0.7502, "volume": 95683.0}, {"date": "2023-05-17", "close": 0.7305, "volume": 27126.0}, {"date": "2023-05-18", "close": 0.8599, "volume": 153690.0}, {"date": "2023-05-19", "close": 0.7911, "volume": 130702.0}, {"date": "2023-05-22", "close": 0.768, "volume": 64939.0}, {"date": "2023-05-23", "close": 0.89, "volume": 136851.0}, {"date": "2023-05-24", "close": 0.88, "volume": 71854.0}, {"date": "2023-05-25", "close": 0.95, "volume": 381219.0}, {"date": "2023-05-26", "close": 1.11, "volume": 478488.0}, {"date": "2023-05-30", "close": 0.9828, "volume": 251835.0}, {"date": "2023-05-31", "close": 0.996, "volume": 75228.0}, {"date": "2023-06-01", "close": 1.09, "volume": 134286.0}, {"date": "2023-06-02", "close": 1.03, "volume": 33903.0}, {"date": "2023-06-05", "close": 1.06, "volume": 50226.0}, {"date": "2023-06-06", "close": 1.03, "volume": 39195.0}, {"date": "2023-06-07", "close": 1.09, "volume": 156775.0}, {"date": "2023-06-08", "close": 1.11, "volume": 438209.0}, {"date": "2023-06-09", "close": 1.24, "volume": 315608.0}, {"date": "2023-06-12", "close": 1.26, "volume": 243434.0}, {"date": "2023-06-13", "close": 1.23, "volume": 142354.0}, {"date": "2023-06-14", "close": 1.21, "volume": 245311.0}, {"date": "2023-06-15", "close": 1.24, "volume": 111906.0}, {"date": "2023-06-16", "close": 1.18, "volume": 101572.0}, {"date": "2023-06-20", "close": 1.14, "volume": 123947.0}, {"date": "2023-06-21", "close": 1.09, "volume": 181522.0}, {"date": "2023-06-22", "close": 1.15, "volume": 168335.0}, {"date": "2023-06-23", "close": 1.1, "volume": 90041.0}, {"date": "2023-06-26", "close": 1.1, "volume": 46010.0}, {"date": "2023-06-27", "close": 1.08, "volume": 35035.0}, {"date": "2023-06-28", "close": 1.05, "volume": 70409.0}, {"date": "2023-06-29", "close": 1.08, "volume": 24360.0}, {"date": "2023-06-30", "close": 1.11, "volume": 43169.0}, {"date": "2023-07-03", "close": 1.09, "volume": 25326.0}, {"date": "2023-07-05", "close": 1.15, "volume": 69521.0}, {"date": "2023-07-06", "close": 1.15, "volume": 100783.0}, {"date": "2023-07-07", "close": 1.3, "volume": 227454.0}, {"date": "2023-07-10", "close": 1.33, "volume": 136531.0}, {"date": "2023-07-11", "close": 1.22, "volume": 121365.0}, {"date": "2023-07-12", "close": 1.22, "volume": 69092.0}, {"date": "2023-07-13", "close": 1.28, "volume": 76483.0}, {"date": "2023-07-14", "close": 1.21, "volume": 56275.0}, {"date": "2023-07-17", "close": 1.11, "volume": 90462.0}, {"date": "2023-07-18", "close": 1.07, "volume": 388487.0}, {"date": "2023-07-19", "close": 1.05, "volume": 148313.0}, {"date": "2023-07-20", "close": 1.07, "volume": 157500.0}, {"date": "2023-07-21", "close": 1.02, "volume": 140988.0}, {"date": "2023-07-24", "close": 1.01, "volume": 53260.0}, {"date": "2023-07-25", "close": 1.02, "volume": 51636.0}, {"date": "2023-07-26", "close": 0.99, "volume": 60182.0}, {"date": "2023-07-27", "close": 0.96, "volume": 63040.0}, {"date": "2023-07-28", "close": 0.99, "volume": 97023.0}, {"date": "2023-07-31", "close": 1.03, "volume": 52758.0}, {"date": "2023-08-01", "close": 1.01, "volume": 25103.0}, {"date": "2023-08-02", "close": 0.9999, "volume": 26881.0}, {"date": "2023-08-03", "close": 1.03, "volume": 23041.0}, {"date": "2023-08-04", "close": 0.986, "volume": 40931.0}, {"date": "2023-08-07", "close": 0.954, "volume": 59469.0}, {"date": "2023-08-08", "close": 0.95, "volume": 74296.0}, {"date": "2023-08-09", "close": 0.9499, "volume": 44177.0}, {"date": "2023-08-10", "close": 0.898, "volume": 255466.0}, {"date": "2023-08-11", "close": 0.8801, "volume": 186130.0}, {"date": "2023-08-14", "close": 0.7615, "volume": 1121928.0}, {"date": "2023-08-15", "close": 0.765, "volume": 102739.0}, {"date": "2023-08-16", "close": 0.805, "volume": 305237.0}, {"date": "2023-08-17", "close": 0.8399, "volume": 85125.0}, {"date": "2023-08-18", "close": 0.8687, "volume": 2985473.0}, {"date": "2023-08-21", "close": 1.11, "volume": 852901.0}, {"date": "2023-08-22", "close": 1.09, "volume": 852747.0}, {"date": "2023-08-23", "close": 1.12, "volume": 119269.0}, {"date": "2023-08-24", "close": 1.14, "volume": 277897.0}, {"date": "2023-08-25", "close": 1.09, "volume": 153496.0}, {"date": "2023-08-28", "close": 0.92, "volume": 644534.0}, {"date": "2023-08-29", "close": 0.96, "volume": 227555.0}, {"date": "2023-08-30", "close": 1.04, "volume": 146112.0}, {"date": "2023-08-31", "close": 1.03, "volume": 112772.0}, {"date": "2023-09-01", "close": 1.03, "volume": 54435.0}, {"date": "2023-09-05", "close": 0.988, "volume": 265338.0}, {"date": "2023-09-06", "close": 0.9697, "volume": 92370.0}, {"date": "2023-09-07", "close": 0.888, "volume": 273122.0}, {"date": "2023-09-08", "close": 0.8684, "volume": 111277.0}, {"date": "2023-09-11", "close": 0.781, "volume": 396392.0}, {"date": "2023-09-12", "close": 0.881, "volume": 208379.0}, {"date": "2023-09-13", "close": 0.8181, "volume": 251719.0}, {"date": "2023-09-14", "close": 0.8793, "volume": 250074.0}, {"date": "2023-09-15", "close": 0.92, "volume": 246644.0}, {"date": "2023-09-18", "close": 0.825, "volume": 728404.0}, {"date": "2023-09-19", "close": 0.8, "volume": 216913.0}, {"date": "2023-09-20", "close": 0.75, "volume": 428142.0}, {"date": "2023-09-21", "close": 0.743, "volume": 613390.0}, {"date": "2023-09-22", "close": 0.6707, "volume": 348185.0}, {"date": "2023-09-25", "close": 0.601, "volume": 417991.0}, {"date": "2023-09-26", "close": 0.579, "volume": 2481982.0}, {"date": "2023-09-27", "close": 0.565, "volume": 277013.0}, {"date": "2023-09-28", "close": 0.589, "volume": 228197.0}, {"date": "2023-09-29", "close": 0.58, "volume": 342527.0}, {"date": "2023-10-02", "close": 0.55, "volume": 283094.0}, {"date": "2023-10-03", "close": 0.5735, "volume": 424808.0}, {"date": "2023-10-04", "close": 0.5701, "volume": 205484.0}, {"date": "2023-10-05", "close": 0.5827, "volume": 55259.0}, {"date": "2023-10-06", "close": 0.613, "volume": 160702.0}, {"date": "2023-10-09", "close": 0.6695, "volume": 123301.0}, {"date": "2023-10-10", "close": 0.684, "volume": 142254.0}, {"date": "2023-10-11", "close": 0.6805, "volume": 107860.0}, {"date": "2023-10-12", "close": 0.7, "volume": 97922.0}, {"date": "2023-10-13", "close": 0.6386, "volume": 286367.0}, {"date": "2023-10-16", "close": 0.641, "volume": 138696.0}, {"date": "2023-10-17", "close": 0.641, "volume": 66027.0}, {"date": "2023-10-18", "close": 0.6567, "volume": 73438.0}, {"date": "2023-10-19", "close": 0.6002, "volume": 117213.0}, {"date": "2023-10-20", "close": 0.5605, "volume": 65617.0}, {"date": "2023-10-23", "close": 0.538, "volume": 163435.0}, {"date": "2023-10-24", "close": 0.51, "volume": 79869.0}, {"date": "2023-10-25", "close": 0.5154, "volume": 52420.0}, {"date": "2023-10-26", "close": 0.5163, "volume": 49826.0}, {"date": "2023-10-27", "close": 0.4966, "volume": 85852.0}, {"date": "2023-10-30", "close": 0.51, "volume": 62501.0}, {"date": "2023-10-31", "close": 0.52, "volume": 29921.0}, {"date": "2023-11-01", "close": 0.5291, "volume": 16882.0}, {"date": "2023-11-02", "close": 0.5195, "volume": 45364.0}, {"date": "2023-11-03", "close": 0.5153, "volume": 177005.0}, {"date": "2023-11-06", "close": 0.5001, "volume": 106474.0}, {"date": "2023-11-07", "close": 0.5207, "volume": 92796.0}, {"date": "2023-11-08", "close": 0.5301, "volume": 227765.0}, {"date": "2023-11-09", "close": 0.47, "volume": 285383.0}, {"date": "2023-11-10", "close": 0.463, "volume": 68831.0}, {"date": "2023-11-13", "close": 0.4648, "volume": 68734.0}, {"date": "2023-11-14", "close": 0.464, "volume": 138213.0}, {"date": "2023-11-15", "close": 0.481, "volume": 72947.0}, {"date": "2023-11-16", "close": 0.4798, "volume": 50694.0}, {"date": "2023-11-17", "close": 0.4948, "volume": 43420.0}, {"date": "2023-11-20", "close": 0.501, "volume": 114494.0}, {"date": "2023-11-21", "close": 0.61, "volume": 286298.0}, {"date": "2023-11-22", "close": 0.6399, "volume": 119163.0}, {"date": "2023-11-24", "close": 0.6899, "volume": 71740.0}, {"date": "2023-11-27", "close": 0.74, "volume": 255777.0}, {"date": "2023-11-28", "close": 0.7188, "volume": 157016.0}, {"date": "2023-11-29", "close": 0.685, "volume": 148315.0}, {"date": "2023-11-30", "close": 0.735, "volume": 57018.0}, {"date": "2023-12-01", "close": 0.764, "volume": 90072.0}, {"date": "2023-12-04", "close": 0.83, "volume": 79880.0}, {"date": "2023-12-05", "close": 0.845, "volume": 89037.0}, {"date": "2023-12-06", "close": 0.825, "volume": 38913.0}, {"date": "2023-12-07", "close": 0.7632, "volume": 123554.0}, {"date": "2023-12-08", "close": 0.7286, "volume": 55621.0}, {"date": "2023-12-11", "close": 0.737, "volume": 80464.0}, {"date": "2023-12-12", "close": 0.6706, "volume": 75203.0}, {"date": "2023-12-13", "close": 0.7037, "volume": 62975.0}, {"date": "2023-12-14", "close": 0.735, "volume": 142978.0}, {"date": "2023-12-15", "close": 0.809, "volume": 235373.0}, {"date": "2023-12-18", "close": 0.76, "volume": 126420.0}, {"date": "2023-12-19", "close": 0.7501, "volume": 118281.0}, {"date": "2023-12-20", "close": 0.755, "volume": 33429.0}, {"date": "2023-12-21", "close": 0.78, "volume": 76385.0}, {"date": "2023-12-22", "close": 0.7859, "volume": 102279.0}, {"date": "2023-12-26", "close": 0.7925, "volume": 38926.0}, {"date": "2023-12-27", "close": 0.77, "volume": 90049.0}, {"date": "2023-12-28", "close": 0.819, "volume": 162773.0}, {"date": "2023-12-29", "close": 0.735, "volume": 919994.0}, {"date": "2024-01-02", "close": 0.7404, "volume": 190179.0}, {"date": "2024-01-03", "close": 0.7695, "volume": 103671.0}, {"date": "2024-01-04", "close": 0.768, "volume": 85510.0}, {"date": "2024-01-05", "close": 0.775, "volume": 77022.0}, {"date": "2024-01-08", "close": 0.8, "volume": 126409.0}, {"date": "2024-01-09", "close": 0.86, "volume": 243567.0}, {"date": "2024-01-10", "close": 0.9831, "volume": 305441.0}, {"date": "2024-01-11", "close": 0.8945, "volume": 96146.0}, {"date": "2024-01-12", "close": 0.7884, "volume": 159671.0}, {"date": "2024-01-16", "close": 0.79, "volume": 43317.0}, {"date": "2024-01-17", "close": 0.769, "volume": 98293.0}, {"date": "2024-01-18", "close": 0.969, "volume": 613026.0}, {"date": "2024-01-19", "close": 0.88, "volume": 140252.0}, {"date": "2024-01-22", "close": 0.912, "volume": 100054.0}, {"date": "2024-01-23", "close": 1.1, "volume": 464516.0}, {"date": "2024-01-24", "close": 1.1, "volume": 185707.0}, {"date": "2024-01-25", "close": 1.04, "volume": 98961.0}, {"date": "2024-01-26", "close": 1.03, "volume": 59040.0}, {"date": "2024-01-29", "close": 1.2, "volume": 195291.0}, {"date": "2024-01-30", "close": 1.03, "volume": 126339.0}, {"date": "2024-01-31", "close": 1.04, "volume": 62621.0}, {"date": "2024-02-01", "close": 1.05, "volume": 49310.0}, {"date": "2024-02-02", "close": 0.94, "volume": 162894.0}, {"date": "2024-02-05", "close": 0.95, "volume": 71218.0}, {"date": "2024-02-06", "close": 0.8962, "volume": 129293.0}, {"date": "2024-02-07", "close": 0.87, "volume": 50784.0}, {"date": "2024-02-08", "close": 0.86, "volume": 70604.0}, {"date": "2024-02-09", "close": 0.9142, "volume": 37282.0}, {"date": "2024-02-12", "close": 1.1, "volume": 505016.0}, {"date": "2024-02-13", "close": 1.03, "volume": 36544.0}, {"date": "2024-02-14", "close": 1.03, "volume": 54058.0}, {"date": "2024-02-15", "close": 1.03, "volume": 179393.0}, {"date": "2024-02-16", "close": 1.25, "volume": 855118.0}, {"date": "2024-02-20", "close": 1.25, "volume": 114286.0}, {"date": "2024-02-21", "close": 1.22, "volume": 40417.0}, {"date": "2024-02-22", "close": 1.32, "volume": 110327.0}, {"date": "2024-02-23", "close": 1.47, "volume": 369000.0}, {"date": "2024-02-26", "close": 1.42, "volume": 136340.0}, {"date": "2024-02-27", "close": 1.37, "volume": 108259.0}, {"date": "2024-02-28", "close": 1.38, "volume": 46440.0}, {"date": "2024-02-29", "close": 1.36, "volume": 57583.0}, {"date": "2024-03-01", "close": 1.31, "volume": 61081.0}, {"date": "2024-03-04", "close": 1.3, "volume": 77956.0}, {"date": "2024-03-05", "close": 1.25, "volume": 46923.0}, {"date": "2024-03-06", "close": 1.27, "volume": 88682.0}, {"date": "2024-03-07", "close": 1.135, "volume": 166389.0}, {"date": "2024-03-08", "close": 1.125, "volume": 45166.0}, {"date": "2024-03-11", "close": 1.1, "volume": 41833.0}, {"date": "2024-03-12", "close": 1.09, "volume": 90790.0}, {"date": "2024-03-13", "close": 1.17, "volume": 102728.0}, {"date": "2024-03-14", "close": 1.14, "volume": 78993.0}, {"date": "2024-03-15", "close": 1.15, "volume": 35235.0}, {"date": "2024-03-18", "close": 1.15, "volume": 56715.0}, {"date": "2024-03-19", "close": 1.14, "volume": 56285.0}, {"date": "2024-03-20", "close": 1.09, "volume": 55290.0}, {"date": "2024-03-21", "close": 1.12, "volume": 32494.0}, {"date": "2024-03-22", "close": 1.14, "volume": 44475.0}, {"date": "2024-03-25", "close": 1.16, "volume": 43910.0}, {"date": "2024-03-26", "close": 1.12, "volume": 59899.0}, {"date": "2024-03-27", "close": 1.1, "volume": 79510.0}, {"date": "2024-03-28", "close": 1.03, "volume": 81350.0}, {"date": "2024-04-01", "close": 1.07, "volume": 22327.0}, {"date": "2024-04-02", "close": 0.982, "volume": 70669.0}, {"date": "2024-04-03", "close": 1.01, "volume": 55386.0}, {"date": "2024-04-04", "close": 1.1, "volume": 122573.0}, {"date": "2024-04-05", "close": 1.2, "volume": 164923.0}, {"date": "2024-04-08", "close": 1.17, "volume": 87159.0}, {"date": "2024-04-09", "close": 1.19, "volume": 70484.0}, {"date": "2024-04-10", "close": 1.2, "volume": 50670.0}, {"date": "2024-04-11", "close": 1.14, "volume": 90890.0}, {"date": "2024-04-12", "close": 1.12, "volume": 30747.0}, {"date": "2024-04-15", "close": 1.02, "volume": 150751.0}, {"date": "2024-04-16", "close": 1.02, "volume": 70908.0}, {"date": "2024-04-17", "close": 1.01, "volume": 46435.0}, {"date": "2024-04-18", "close": 1.04, "volume": 17908.0}, {"date": "2024-04-19", "close": 0.99, "volume": 77151.0}, {"date": "2024-04-22", "close": 0.93, "volume": 60192.0}, {"date": "2024-04-23", "close": 0.9459, "volume": 20779.0}, {"date": "2024-04-24", "close": 0.97, "volume": 32552.0}, {"date": "2024-04-25", "close": 1.12, "volume": 259785.0}, {"date": "2024-04-26", "close": 1.05, "volume": 39947.0}, {"date": "2024-04-29", "close": 0.99, "volume": 41489.0}, {"date": "2024-04-30", "close": 1.03, "volume": 45422.0}, {"date": "2024-05-01", "close": 1.0, "volume": 78728.0}, {"date": "2024-05-02", "close": 1.02, "volume": 18358.0}, {"date": "2024-05-03", "close": 1.02, "volume": 66583.0}, {"date": "2024-05-06", "close": 1.03, "volume": 36448.0}, {"date": "2024-05-07", "close": 0.9911, "volume": 92332.0}, {"date": "2024-05-08", "close": 1.04, "volume": 31676.0}, {"date": "2024-05-09", "close": 1.02, "volume": 16178.0}, {"date": "2024-05-10", "close": 1.015, "volume": 12703.0}, {"date": "2024-05-13", "close": 1.0301, "volume": 28572.0}, {"date": "2024-05-14", "close": 1.02, "volume": 77022.0}, {"date": "2024-05-15", "close": 1.215, "volume": 497303.0}, {"date": "2024-05-16", "close": 1.15, "volume": 43376.0}, {"date": "2024-05-17", "close": 1.08, "volume": 42135.0}, {"date": "2024-05-20", "close": 1.08, "volume": 94900.0}, {"date": "2024-05-21", "close": 1.05, "volume": 27234.0}, {"date": "2024-05-22", "close": 1.02, "volume": 61216.0}, {"date": "2024-05-23", "close": 1.04, "volume": 21920.0}, {"date": "2024-05-24", "close": 1.03, "volume": 7715.0}, {"date": "2024-05-28", "close": 1.03, "volume": 104622.0}, {"date": "2024-05-29", "close": 1.03, "volume": 66836.0}, {"date": "2024-05-30", "close": 1.02, "volume": 26953.0}, {"date": "2024-05-31", "close": 1.03, "volume": 9002.0}, {"date": "2024-06-03", "close": 1.03, "volume": 38087.0}, {"date": "2024-06-04", "close": 1.0299, "volume": 66867.0}, {"date": "2024-06-05", "close": 0.9998, "volume": 7124.0}, {"date": "2024-06-06", "close": 0.9798, "volume": 15350.0}, {"date": "2024-06-07", "close": 0.9715, "volume": 14457.0}, {"date": "2024-06-10", "close": 1.01, "volume": 33494.0}, {"date": "2024-06-11", "close": 0.9755, "volume": 14846.0}, {"date": "2024-06-12", "close": 0.983, "volume": 40809.0}, {"date": "2024-06-13", "close": 0.98, "volume": 48448.0}, {"date": "2024-06-14", "close": 1.06, "volume": 136311.0}, {"date": "2024-06-17", "close": 0.993, "volume": 88042.0}, {"date": "2024-06-18", "close": 0.7811, "volume": 376268.0}, {"date": "2024-06-20", "close": 0.827, "volume": 102861.0}, {"date": "2024-06-21", "close": 0.9292, "volume": 119624.0}, {"date": "2024-06-24", "close": 0.885, "volume": 13700.0}, {"date": "2024-06-25", "close": 0.83, "volume": 60296.0}, {"date": "2024-06-26", "close": 0.88, "volume": 9675.0}, {"date": "2024-06-27", "close": 0.91, "volume": 43266.0}, {"date": "2024-06-28", "close": 0.89, "volume": 41683.0}, {"date": "2024-07-01", "close": 0.9163, "volume": 28097.0}, {"date": "2024-07-02", "close": 0.92, "volume": 57968.0}, {"date": "2024-07-03", "close": 0.92, "volume": 22393.0}, {"date": "2024-07-05", "close": 0.94, "volume": 24724.0}, {"date": "2024-07-08", "close": 0.9007, "volume": 6851.0}, {"date": "2024-07-09", "close": 0.8885, "volume": 29023.0}, {"date": "2024-07-10", "close": 0.891, "volume": 10007.0}, {"date": "2024-07-11", "close": 0.9012, "volume": 11372.0}, {"date": "2024-07-12", "close": 0.93, "volume": 47186.0}, {"date": "2024-07-15", "close": 0.9201, "volume": 15606.0}, {"date": "2024-07-16", "close": 0.9104, "volume": 46575.0}, {"date": "2024-07-17", "close": 0.92, "volume": 11191.0}, {"date": "2024-07-18", "close": 0.86, "volume": 67015.0}, {"date": "2024-07-19", "close": 0.87, "volume": 19354.0}, {"date": "2024-07-22", "close": 0.8698, "volume": 32850.0}, {"date": "2024-07-23", "close": 0.8482, "volume": 73896.0}, {"date": "2024-07-24", "close": 0.855, "volume": 32060.0}, {"date": "2024-07-25", "close": 0.8829, "volume": 10590.0}, {"date": "2024-07-26", "close": 0.8858, "volume": 9853.0}, {"date": "2024-07-29", "close": 1.06, "volume": 392519.0}, {"date": "2024-07-30", "close": 1.01, "volume": 52571.0}, {"date": "2024-07-31", "close": 0.9901, "volume": 29088.0}, {"date": "2024-08-01", "close": 0.9326, "volume": 36605.0}, {"date": "2024-08-02", "close": 0.9, "volume": 21272.0}, {"date": "2024-08-05", "close": 0.88, "volume": 11809.0}, {"date": "2024-08-06", "close": 0.872, "volume": 38791.0}, {"date": "2024-08-07", "close": 0.92, "volume": 47685.0}, {"date": "2024-08-08", "close": 0.9605, "volume": 58802.0}, {"date": "2024-08-09", "close": 0.9825, "volume": 34265.0}, {"date": "2024-08-12", "close": 0.9619, "volume": 38618.0}, {"date": "2024-08-13", "close": 0.91, "volume": 42509.0}, {"date": "2024-08-14", "close": 0.86, "volume": 140445.0}, {"date": "2024-08-15", "close": 0.87, "volume": 19693.0}, {"date": "2024-08-16", "close": 0.8929, "volume": 39316.0}, {"date": "2024-08-19", "close": 0.93, "volume": 41951.0}, {"date": "2024-08-20", "close": 0.9, "volume": 31456.0}, {"date": "2024-08-21", "close": 0.911, "volume": 30576.0}, {"date": "2024-08-22", "close": 0.9001, "volume": 59453.0}, {"date": "2024-08-23", "close": 0.9, "volume": 45785.0}, {"date": "2024-08-26", "close": 0.9507, "volume": 115804.0}, {"date": "2024-08-27", "close": 0.9701, "volume": 183697.0}, {"date": "2024-08-28", "close": 0.93, "volume": 54706.0}, {"date": "2024-08-29", "close": 0.976, "volume": 84114.0}, {"date": "2024-08-30", "close": 1.04, "volume": 129500.0}, {"date": "2024-09-03", "close": 1.0, "volume": 124279.0}, {"date": "2024-09-04", "close": 0.9563, "volume": 80191.0}, {"date": "2024-09-05", "close": 1.01, "volume": 131152.0}, {"date": "2024-09-06", "close": 0.99, "volume": 44194.0}, {"date": "2024-09-09", "close": 1.04, "volume": 95981.0}, {"date": "2024-09-10", "close": 0.9256, "volume": 85158.0}, {"date": "2024-09-11", "close": 0.9201, "volume": 62884.0}, {"date": "2024-09-12", "close": 0.9, "volume": 76274.0}, {"date": "2024-09-13", "close": 0.9, "volume": 94038.0}, {"date": "2024-09-16", "close": 0.88, "volume": 55271.0}, {"date": "2024-09-17", "close": 0.87, "volume": 30541.0}, {"date": "2024-09-18", "close": 0.9, "volume": 178742.0}, {"date": "2024-09-19", "close": 0.9414, "volume": 34104.0}, {"date": "2024-09-20", "close": 0.9194, "volume": 78771.0}, {"date": "2024-09-23", "close": 0.9065, "volume": 30798.0}, {"date": "2024-09-24", "close": 0.8709, "volume": 106551.0}, {"date": "2024-09-25", "close": 0.7952, "volume": 272189.0}, {"date": "2024-09-26", "close": 0.8096, "volume": 97338.0}, {"date": "2024-09-27", "close": 0.859, "volume": 54060.0}, {"date": "2024-09-30", "close": 0.8566, "volume": 52407.0}, {"date": "2024-10-01", "close": 0.8507, "volume": 36560.0}, {"date": "2024-10-02", "close": 0.81, "volume": 90092.0}, {"date": "2024-10-03", "close": 0.79, "volume": 77730.0}, {"date": "2024-10-04", "close": 0.78, "volume": 96885.0}, {"date": "2024-10-07", "close": 0.79, "volume": 25904.0}, {"date": "2024-10-08", "close": 0.7904, "volume": 21002.0}, {"date": "2024-10-09", "close": 0.7701, "volume": 32470.0}, {"date": "2024-10-10", "close": 0.8, "volume": 20944.0}, {"date": "2024-10-11", "close": 0.79, "volume": 35141.0}, {"date": "2024-10-14", "close": 0.777, "volume": 23097.0}, {"date": "2024-10-15", "close": 0.8006, "volume": 12286.0}, {"date": "2024-10-16", "close": 0.8325, "volume": 51389.0}, {"date": "2024-10-17", "close": 1.16, "volume": 1441831.0}, {"date": "2024-10-18", "close": 1.1, "volume": 181133.0}, {"date": "2024-10-21", "close": 1.044, "volume": 207905.0}, {"date": "2024-10-22", "close": 0.94, "volume": 96416.0}, {"date": "2024-10-23", "close": 0.97, "volume": 74217.0}, {"date": "2024-10-24", "close": 0.959, "volume": 90443.0}, {"date": "2024-10-25", "close": 0.9732, "volume": 19086.0}, {"date": "2024-10-28", "close": 1.0, "volume": 56911.0}, {"date": "2024-10-29", "close": 0.96, "volume": 20254.0}, {"date": "2024-10-30", "close": 0.9203, "volume": 24819.0}, {"date": "2024-10-31", "close": 0.9386, "volume": 23036.0}, {"date": "2024-11-01", "close": 0.9201, "volume": 34863.0}, {"date": "2024-11-04", "close": 0.8893, "volume": 34281.0}, {"date": "2024-11-05", "close": 0.887, "volume": 17756.0}, {"date": "2024-11-06", "close": 0.9111, "volume": 77235.0}, {"date": "2024-11-07", "close": 0.9, "volume": 38731.0}, {"date": "2024-11-08", "close": 0.9081, "volume": 38132.0}, {"date": "2024-11-11", "close": 0.89, "volume": 48562.0}, {"date": "2024-11-12", "close": 0.91, "volume": 52583.0}, {"date": "2024-11-13", "close": 0.89, "volume": 38474.0}, {"date": "2024-11-14", "close": 0.6621, "volume": 410074.0}, {"date": "2024-11-15", "close": 0.6901, "volume": 115866.0}, {"date": "2024-11-18", "close": 0.6798, "volume": 85920.0}, {"date": "2024-11-19", "close": 0.6701, "volume": 34851.0}, {"date": "2024-11-20", "close": 0.7064, "volume": 37591.0}, {"date": "2024-11-21", "close": 0.6992, "volume": 66000.0}, {"date": "2024-11-22", "close": 0.6951, "volume": 92417.0}, {"date": "2024-11-25", "close": 0.7297, "volume": 81915.0}, {"date": "2024-11-26", "close": 0.755, "volume": 72174.0}, {"date": "2024-11-27", "close": 0.7225, "volume": 76684.0}, {"date": "2024-11-29", "close": 0.7069, "volume": 96339.0}, {"date": "2024-12-02", "close": 0.75, "volume": 66410.0}, {"date": "2024-12-03", "close": 0.77, "volume": 60891.0}, {"date": "2024-12-04", "close": 0.7151, "volume": 76125.0}, {"date": "2024-12-05", "close": 0.684, "volume": 338227.0}, {"date": "2024-12-06", "close": 0.691, "volume": 44858.0}, {"date": "2024-12-09", "close": 0.75, "volume": 108988.0}, {"date": "2024-12-10", "close": 0.725, "volume": 169362.0}, {"date": "2024-12-11", "close": 0.7001, "volume": 79208.0}, {"date": "2024-12-12", "close": 0.6571, "volume": 72519.0}, {"date": "2024-12-13", "close": 0.65, "volume": 62975.0}, {"date": "2024-12-16", "close": 0.675, "volume": 58574.0}, {"date": "2024-12-17", "close": 0.63, "volume": 180107.0}, {"date": "2024-12-18", "close": 0.606, "volume": 64674.0}, {"date": "2024-12-19", "close": 0.6175, "volume": 45482.0}, {"date": "2024-12-20", "close": 0.6353, "volume": 76610.0}, {"date": "2024-12-23", "close": 0.613, "volume": 18588.0}, {"date": "2024-12-24", "close": 0.6183, "volume": 18171.0}, {"date": "2024-12-26", "close": 0.505, "volume": 646259.0}, {"date": "2024-12-27", "close": 0.53, "volume": 163109.0}, {"date": "2024-12-30", "close": 0.5351, "volume": 121811.0}, {"date": "2024-12-31", "close": 0.5241, "volume": 61460.0}, {"date": "2025-01-02", "close": 0.5901, "volume": 240304.0}, {"date": "2025-01-03", "close": 0.6202, "volume": 98228.0}, {"date": "2025-01-06", "close": 0.62, "volume": 181422.0}, {"date": "2025-01-07", "close": 0.64, "volume": 31551.0}, {"date": "2025-01-08", "close": 0.5809, "volume": 57958.0}, {"date": "2025-01-10", "close": 0.6, "volume": 87016.0}, {"date": "2025-01-13", "close": 0.5762, "volume": 72600.0}, {"date": "2025-01-14", "close": 0.58, "volume": 88151.0}, {"date": "2025-01-15", "close": 0.5805, "volume": 50439.0}, {"date": "2025-01-16", "close": 0.62, "volume": 60294.0}, {"date": "2025-01-17", "close": 0.67, "volume": 70527.0}, {"date": "2025-01-21", "close": 0.6302, "volume": 59620.0}, {"date": "2025-01-22", "close": 0.7147, "volume": 226803.0}, {"date": "2025-01-23", "close": 0.71, "volume": 137040.0}, {"date": "2025-01-24", "close": 0.68, "volume": 63037.0}, {"date": "2025-01-27", "close": 0.72, "volume": 152427.0}, {"date": "2025-01-28", "close": 0.7281, "volume": 108268.0}, {"date": "2025-01-29", "close": 0.701, "volume": 35143.0}, {"date": "2025-01-30", "close": 0.6998, "volume": 51693.0}, {"date": "2025-01-31", "close": 0.635, "volume": 326435.0}, {"date": "2025-02-03", "close": 0.565, "volume": 79063.0}, {"date": "2025-02-04", "close": 0.621, "volume": 77059.0}, {"date": "2025-02-05", "close": 0.6297, "volume": 7861.0}, {"date": "2025-02-06", "close": 0.69, "volume": 31365.0}, {"date": "2025-02-07", "close": 0.65, "volume": 11396.0}, {"date": "2025-02-10", "close": 0.6299, "volume": 37099.0}, {"date": "2025-02-11", "close": 0.62, "volume": 30686.0}, {"date": "2025-02-12", "close": 0.611, "volume": 25904.0}, {"date": "2025-02-13", "close": 0.631, "volume": 9165.0}, {"date": "2025-02-14", "close": 0.67, "volume": 96975.0}, {"date": "2025-02-18", "close": 0.624, "volume": 68788.0}, {"date": "2025-02-19", "close": 0.6261, "volume": 58521.0}, {"date": "2025-02-20", "close": 0.612, "volume": 60044.0}, {"date": "2025-02-21", "close": 0.6005, "volume": 48096.0}, {"date": "2025-02-24", "close": 0.5422, "volume": 202078.0}, {"date": "2025-02-25", "close": 0.58, "volume": 32472.0}, {"date": "2025-02-26", "close": 0.551, "volume": 27915.0}, {"date": "2025-02-27", "close": 0.5779, "volume": 19854.0}, {"date": "2025-02-28", "close": 0.5595, "volume": 75425.0}, {"date": "2025-03-03", "close": 0.54, "volume": 24641.0}, {"date": "2025-03-04", "close": 0.5389, "volume": 16204.0}, {"date": "2025-03-05", "close": 0.545, "volume": 22889.0}, {"date": "2025-03-06", "close": 0.5109, "volume": 50985.0}, {"date": "2025-03-07", "close": 0.55, "volume": 38069.0}, {"date": "2025-03-10", "close": 0.53, "volume": 21089.0}, {"date": "2025-03-11", "close": 0.55, "volume": 33601.0}, {"date": "2025-03-12", "close": 0.5513, "volume": 21951.0}, {"date": "2025-03-13", "close": 0.565, "volume": 31476.0}, {"date": "2025-03-14", "close": 0.56, "volume": 20637.0}, {"date": "2025-03-17", "close": 0.57, "volume": 12135.0}, {"date": "2025-03-18", "close": 0.5901, "volume": 22503.0}, {"date": "2025-03-19", "close": 0.6109, "volume": 59415.0}, {"date": "2025-03-20", "close": 0.616, "volume": 8336.0}, {"date": "2025-03-21", "close": 0.6347, "volume": 33472.0}, {"date": "2025-03-24", "close": 0.6391, "volume": 23343.0}, {"date": "2025-03-25", "close": 0.6437, "volume": 52067.0}, {"date": "2025-03-26", "close": 0.6399, "volume": 6525.0}, {"date": "2025-03-27", "close": 0.62, "volume": 13239.0}, {"date": "2025-03-28", "close": 0.586, "volume": 13258.0}, {"date": "2025-03-31", "close": 0.495, "volume": 475323.0}, {"date": "2025-04-01", "close": 0.53, "volume": 37247.0}, {"date": "2025-04-02", "close": 0.583, "volume": 41251.0}, {"date": "2025-04-03", "close": 0.5699, "volume": 46363.0}, {"date": "2025-04-04", "close": 0.5109, "volume": 58078.0}, {"date": "2025-04-07", "close": 0.502, "volume": 26946.0}, {"date": "2025-04-08", "close": 0.4901, "volume": 78147.0}, {"date": "2025-04-09", "close": 0.495, "volume": 57976.0}, {"date": "2025-04-10", "close": 0.4904, "volume": 37634.0}, {"date": "2025-04-11", "close": 0.5, "volume": 12345.0}, {"date": "2025-04-14", "close": 0.5205, "volume": 48276.0}, {"date": "2025-04-15", "close": 0.4935, "volume": 50714.0}, {"date": "2025-04-16", "close": 0.461, "volume": 67395.0}, {"date": "2025-04-17", "close": 0.475, "volume": 8233.0}, {"date": "2025-04-21", "close": 0.49, "volume": 8615.0}, {"date": "2025-04-22", "close": 0.4971, "volume": 31371.0}, {"date": "2025-04-23", "close": 0.472, "volume": 84381.0}, {"date": "2025-04-24", "close": 0.4851, "volume": 41723.0}, {"date": "2025-04-25", "close": 0.486, "volume": 28485.0}, {"date": "2025-04-28", "close": 0.4796, "volume": 21475.0}, {"date": "2025-04-29", "close": 0.4829, "volume": 3528.0}, {"date": "2025-04-30", "close": 0.49, "volume": 89379.0}, {"date": "2025-05-01", "close": 0.5116, "volume": 45643.0}, {"date": "2025-05-02", "close": 0.5349, "volume": 89851.0}, {"date": "2025-05-05", "close": 0.545, "volume": 20957.0}, {"date": "2025-05-06", "close": 0.5399, "volume": 38065.0}, {"date": "2025-05-07", "close": 0.515, "volume": 34958.0}, {"date": "2025-05-08", "close": 0.5509, "volume": 46597.0}, {"date": "2025-05-09", "close": 0.5399, "volume": 35190.0}, {"date": "2025-05-12", "close": 0.5215, "volume": 40734.0}, {"date": "2025-05-13", "close": 0.5199, "volume": 46622.0}, {"date": "2025-05-14", "close": 0.51, "volume": 60435.0}, {"date": "2025-05-15", "close": 0.49, "volume": 52571.0}, {"date": "2025-05-16", "close": 0.504, "volume": 39706.0}, {"date": "2025-05-19", "close": 0.5099, "volume": 28523.0}, {"date": "2025-05-20", "close": 0.5155, "volume": 23543.0}, {"date": "2025-05-21", "close": 0.5064, "volume": 8410.0}, {"date": "2025-05-22", "close": 0.504, "volume": 20922.0}, {"date": "2025-05-23", "close": 0.506, "volume": 6985.0}, {"date": "2025-05-27", "close": 0.5017, "volume": 7469.0}, {"date": "2025-05-28", "close": 0.4924, "volume": 23897.0}, {"date": "2025-05-29", "close": 0.4901, "volume": 26200.0}, {"date": "2025-05-30", "close": 0.491, "volume": 21617.0}, {"date": "2025-06-02", "close": 0.4781, "volume": 82374.0}, {"date": "2025-06-03", "close": 0.4761, "volume": 49844.0}, {"date": "2025-06-04", "close": 0.4866, "volume": 20968.0}, {"date": "2025-06-05", "close": 0.4876, "volume": 17349.0}, {"date": "2025-06-06", "close": 0.51, "volume": 34696.0}, {"date": "2025-06-09", "close": 0.5151, "volume": 56169.0}, {"date": "2025-06-10", "close": 0.5101, "volume": 31691.0}, {"date": "2025-06-11", "close": 0.513, "volume": 14297.0}, {"date": "2025-06-12", "close": 0.5085, "volume": 23946.0}, {"date": "2025-06-13", "close": 0.49, "volume": 8350.0}, {"date": "2025-06-16", "close": 0.481, "volume": 41074.0}, {"date": "2025-06-17", "close": 0.475, "volume": 19395.0}, {"date": "2025-06-18", "close": 0.487, "volume": 33202.0}, {"date": "2025-06-20", "close": 0.4555, "volume": 93329.0}, {"date": "2025-06-23", "close": 0.44, "volume": 55744.0}, {"date": "2025-06-24", "close": 0.4305, "volume": 79760.0}, {"date": "2025-06-25", "close": 0.447, "volume": 27337.0}, {"date": "2025-06-26", "close": 0.44, "volume": 15251.0}, {"date": "2025-06-27", "close": 0.468, "volume": 164215.0}, {"date": "2025-06-30", "close": 0.4602, "volume": 46259.0}, {"date": "2025-07-01", "close": 0.451, "volume": 53095.0}, {"date": "2025-07-02", "close": 0.451, "volume": 16392.0}, {"date": "2025-07-03", "close": 0.451, "volume": 27201.0}, {"date": "2025-07-07", "close": 0.463, "volume": 61196.0}, {"date": "2025-07-08", "close": 0.4873, "volume": 71120.0}, {"date": "2025-07-09", "close": 0.504, "volume": 111477.0}, {"date": "2025-07-10", "close": 0.511, "volume": 32144.0}, {"date": "2025-07-11", "close": 0.52, "volume": 35464.0}, {"date": "2025-07-14", "close": 0.4739, "volume": 14988890.0}, {"date": "2025-07-15", "close": 0.4374, "volume": 1107252.0}, {"date": "2025-07-16", "close": 0.43, "volume": 279927.0}, {"date": "2025-07-17", "close": 0.43, "volume": 208935.0}, {"date": "2025-07-18", "close": 0.4099, "volume": 206765.0}, {"date": "2025-07-21", "close": 0.417, "volume": 112205.0}, {"date": "2025-07-22", "close": 0.4, "volume": 450874.0}, {"date": "2025-07-23", "close": 0.435, "volume": 201734.0}, {"date": "2025-07-24", "close": 0.4283, "volume": 158821.0}, {"date": "2025-07-25", "close": 0.4231, "volume": 63793.0}, {"date": "2025-07-28", "close": 0.4318, "volume": 226100.0}, {"date": "2025-07-29", "close": 0.4446, "volume": 194497.0}, {"date": "2025-07-30", "close": 0.415, "volume": 109528.0}, {"date": "2025-07-31", "close": 0.418, "volume": 184705.0}, {"date": "2025-08-01", "close": 0.4024, "volume": 80436.0}, {"date": "2025-08-04", "close": 0.403, "volume": 19546.0}, {"date": "2025-08-05", "close": 0.393, "volume": 93190.0}, {"date": "2025-08-06", "close": 0.399, "volume": 91320.0}, {"date": "2025-08-07", "close": 0.3915, "volume": 101932.0}, {"date": "2025-08-08", "close": 0.4095, "volume": 147027.0}, {"date": "2025-08-11", "close": 0.42, "volume": 168403.0}, {"date": "2025-08-12", "close": 0.4203, "volume": 67190.0}, {"date": "2025-08-13", "close": 0.4325, "volume": 154634.0}, {"date": "2025-08-14", "close": 0.4296, "volume": 126715.0}, {"date": "2025-08-15", "close": 0.4253, "volume": 212826.0}, {"date": "2025-08-18", "close": 0.4325, "volume": 188281.0}, {"date": "2025-08-19", "close": 0.448, "volume": 60358250.0}, {"date": "2025-08-20", "close": 0.4869, "volume": 1596880.0}, {"date": "2025-08-21", "close": 0.4868, "volume": 674109.0}, {"date": "2025-08-22", "close": 0.4927, "volume": 316296.0}, {"date": "2025-08-25", "close": 0.5746, "volume": 2262920.0}, {"date": "2025-08-26", "close": 0.5553, "volume": 327164.0}, {"date": "2025-08-27", "close": 0.5416, "volume": 140301.0}, {"date": "2025-08-28", "close": 0.5457, "volume": 76602.0}, {"date": "2025-08-29", "close": 0.541, "volume": 202068.0}, {"date": "2025-09-02", "close": 0.54, "volume": 166718.0}, {"date": "2025-09-03", "close": 0.544, "volume": 160740.0}, {"date": "2025-09-04", "close": 0.5157, "volume": 58494.0}, {"date": "2025-09-05", "close": 0.5492, "volume": 149106.0}, {"date": "2025-09-08", "close": 0.819, "volume": 71994420.0}, {"date": "2025-09-09", "close": 0.853, "volume": 2735082.0}, {"date": "2025-09-10", "close": 0.85, "volume": 581141.0}, {"date": "2025-09-11", "close": 0.9959, "volume": 1437113.0}, {"date": "2025-09-12", "close": 0.94, "volume": 1737507.0}, {"date": "2025-09-15", "close": 0.98, "volume": 808302.0}, {"date": "2025-09-16", "close": 0.98, "volume": 393267.0}, {"date": "2025-09-17", "close": 0.9389, "volume": 177997.0}, {"date": "2025-09-18", "close": 0.9332, "volume": 282331.0}, {"date": "2025-09-19", "close": 0.85, "volume": 297874.0}, {"date": "2025-09-22", "close": 0.9298, "volume": 164465.0}, {"date": "2025-09-23", "close": 0.9255, "volume": 117365.0}, {"date": "2025-09-24", "close": 0.9234, "volume": 169325.0}, {"date": "2025-09-25", "close": 0.9021, "volume": 227578.0}, {"date": "2025-09-26", "close": 0.9064, "volume": 194587.0}, {"date": "2025-09-29", "close": 0.91, "volume": 111122.0}, {"date": "2025-09-30", "close": 0.8932, "volume": 70247.0}, {"date": "2025-10-01", "close": 0.9335, "volume": 173250.0}, {"date": "2025-10-02", "close": 0.9412, "volume": 140530.0}, {"date": "2025-10-03", "close": 0.95, "volume": 502119.0}, {"date": "2025-10-06", "close": 1.1, "volume": 1458303.0}, {"date": "2025-10-07", "close": 1.26, "volume": 1713738.0}, {"date": "2025-10-08", "close": 1.32, "volume": 743574.0}, {"date": "2025-10-09", "close": 1.27, "volume": 504451.0}, {"date": "2025-10-10", "close": 1.23, "volume": 358540.0}, {"date": "2025-10-13", "close": 1.17, "volume": 359987.0}, {"date": "2025-10-14", "close": 1.14, "volume": 226832.0}, {"date": "2025-10-15", "close": 1.11, "volume": 207065.0}, {"date": "2025-10-16", "close": 1.16, "volume": 756307.0}, {"date": "2025-10-17", "close": 1.07, "volume": 426646.0}, {"date": "2025-10-20", "close": 1.15, "volume": 502492.0}, {"date": "2025-10-21", "close": 1.13, "volume": 472420.0}, {"date": "2025-10-22", "close": 1.18, "volume": 285351.0}, {"date": "2025-10-23", "close": 1.14, "volume": 154522.0}, {"date": "2025-10-24", "close": 1.15, "volume": 96850.0}, {"date": "2025-10-27", "close": 1.26, "volume": 463136.0}, {"date": "2025-10-28", "close": 1.3, "volume": 284064.0}, {"date": "2025-10-29", "close": 1.23, "volume": 238281.0}, {"date": "2025-10-30", "close": 1.24, "volume": 104247.0}, {"date": "2025-10-31", "close": 1.34, "volume": 193906.0}, {"date": "2025-11-03", "close": 1.41, "volume": 444980.0}, {"date": "2025-11-04", "close": 1.28, "volume": 430139.0}, {"date": "2025-11-05", "close": 1.27, "volume": 139628.0}, {"date": "2025-11-06", "close": 1.16, "volume": 203323.0}, {"date": "2025-11-07", "close": 1.24, "volume": 179950.0}, {"date": "2025-11-10", "close": 1.27, "volume": 131753.0}, {"date": "2025-11-11", "close": 1.29, "volume": 125052.0}, {"date": "2025-11-12", "close": 1.29, "volume": 412207.0}, {"date": "2025-11-13", "close": 1.05, "volume": 706269.0}, {"date": "2025-11-14", "close": 1.25, "volume": 888502.0}, {"date": "2025-11-17", "close": 1.32, "volume": 692800.0}, {"date": "2025-11-18", "close": 1.34, "volume": 238775.0}, {"date": "2025-11-19", "close": 1.32, "volume": 166826.0}, {"date": "2025-11-20", "close": 1.31, "volume": 170931.0}, {"date": "2025-11-21", "close": 1.34, "volume": 182046.0}, {"date": "2025-11-24", "close": 1.46, "volume": 720542.0}, {"date": "2025-11-25", "close": 1.32, "volume": 540908.0}, {"date": "2025-11-26", "close": 1.31, "volume": 257995.0}, {"date": "2025-11-28", "close": 1.33, "volume": 116040.0}, {"date": "2025-12-01", "close": 1.22, "volume": 235206.0}, {"date": "2025-12-02", "close": 1.26, "volume": 140237.0}, {"date": "2025-12-03", "close": 1.3, "volume": 218482.0}, {"date": "2025-12-04", "close": 1.26, "volume": 534184.0}, {"date": "2025-12-05", "close": 1.23, "volume": 264251.0}, {"date": "2025-12-08", "close": 1.29, "volume": 337473.0}, {"date": "2025-12-09", "close": 1.23, "volume": 422609.0}, {"date": "2025-12-10", "close": 1.25, "volume": 242050.0}, {"date": "2025-12-11", "close": 1.19, "volume": 521773.0}, {"date": "2025-12-12", "close": 1.19, "volume": 361267.0}, {"date": "2025-12-15", "close": 1.18, "volume": 407144.0}, {"date": "2025-12-16", "close": 1.2, "volume": 443494.0}, {"date": "2025-12-17", "close": 1.12, "volume": 330538.0}, {"date": "2025-12-18", "close": 1.11, "volume": 858541.0}, {"date": "2025-12-19", "close": 1.1, "volume": 1465186.0}, {"date": "2025-12-22", "close": 1.07, "volume": 813694.0}, {"date": "2025-12-23", "close": 1.11, "volume": 559649.0}, {"date": "2025-12-24", "close": 1.13, "volume": 44095.0}, {"date": "2025-12-26", "close": 1.1, "volume": 125963.0}, {"date": "2025-12-29", "close": 1.07, "volume": 189314.0}, {"date": "2025-12-30", "close": 1.08, "volume": 253166.0}, {"date": "2025-12-31", "close": 1.14, "volume": 171306.0}, {"date": "2026-01-02", "close": 1.16, "volume": 239008.0}, {"date": "2026-01-05", "close": 1.23, "volume": 537635.0}, {"date": "2026-01-06", "close": 1.19, "volume": 389157.0}, {"date": "2026-01-07", "close": 1.26, "volume": 766154.0}, {"date": "2026-01-08", "close": 1.09, "volume": 1194161.0}, {"date": "2026-01-09", "close": 1.06, "volume": 399918.0}, {"date": "2026-01-12", "close": 1.03, "volume": 837975.0}, {"date": "2026-01-13", "close": 1.03, "volume": 116078.0}, {"date": "2026-01-14", "close": 1.04, "volume": 114141.0}, {"date": "2026-01-15", "close": 0.9925, "volume": 180799.0}, {"date": "2026-01-16", "close": 1.0, "volume": 294663.0}, {"date": "2026-01-20", "close": 0.9972, "volume": 104397.0}, {"date": "2026-01-21", "close": 1.0, "volume": 85707.0}, {"date": "2026-01-22", "close": 1.01, "volume": 243463.0}, {"date": "2026-01-23", "close": 0.9999, "volume": 179958.0}, {"date": "2026-01-26", "close": 1.0, "volume": 198827.0}, {"date": "2026-01-27", "close": 1.0, "volume": 112303.0}, {"date": "2026-01-28", "close": 0.9899, "volume": 201584.0}, {"date": "2026-01-29", "close": 0.974, "volume": 207416.0}, {"date": "2026-01-30", "close": 0.956, "volume": 224368.0}, {"date": "2026-02-02", "close": 0.877, "volume": 287360.0}, {"date": "2026-02-03", "close": 0.8739, "volume": 436571.0}, {"date": "2026-02-04", "close": 0.7969, "volume": 334010.0}, {"date": "2026-02-05", "close": 0.7889, "volume": 92043.0}, {"date": "2026-02-06", "close": 0.8142, "volume": 97623.0}, {"date": "2026-02-09", "close": 0.8326, "volume": 136570.0}, {"date": "2026-02-10", "close": 0.8361, "volume": 100528.0}, {"date": "2026-02-11", "close": 0.8127, "volume": 171568.0}, {"date": "2026-02-12", "close": 0.8123, "volume": 146514.0}, {"date": "2026-02-13", "close": 0.8108, "volume": 78451.0}, {"date": "2026-02-17", "close": 0.7934, "volume": 58824.0}, {"date": "2026-02-18", "close": 0.81, "volume": 163238.0}, {"date": "2026-02-19", "close": 0.8079, "volume": 39878.0}, {"date": "2026-02-20", "close": 0.7766, "volume": 51448.0}, {"date": "2026-02-23", "close": 0.9391, "volume": 1592369.0}, {"date": "2026-02-24", "close": 0.8807, "volume": 285805.0}, {"date": "2026-02-25", "close": 0.9598, "volume": 279340.0}, {"date": "2026-02-26", "close": 0.9249, "volume": 142944.0}, {"date": "2026-02-27", "close": 0.9116, "volume": 126396.0}, {"date": "2026-03-02", "close": 0.9118, "volume": 243723.0}, {"date": "2026-03-03", "close": 0.8954, "volume": 95140.0}, {"date": "2026-03-04", "close": 0.91, "volume": 220812.0}, {"date": "2026-03-05", "close": 0.8748, "volume": 125081.0}, {"date": "2026-03-06", "close": 0.8675, "volume": 50796.0}, {"date": "2026-03-09", "close": 0.8913, "volume": 126527.0}, {"date": "2026-03-10", "close": 0.8861, "volume": 118889.0}, {"date": "2026-03-11", "close": 0.8965, "volume": 214702.0}, {"date": "2026-03-12", "close": 0.8102, "volume": 414338.0}, {"date": "2026-03-13", "close": 0.7968, "volume": 143172.0}, {"date": "2026-03-16", "close": 0.7925, "volume": 127568.0}, {"date": "2026-03-17", "close": 0.8394, "volume": 170515.0}, {"date": "2026-03-18", "close": 0.7706, "volume": 229403.0}, {"date": "2026-03-19", "close": 0.8087, "volume": 154142.0}, {"date": "2026-03-20", "close": 0.8329, "volume": 396925.0}, {"date": "2026-03-23", "close": 0.8012, "volume": 277503.0}, {"date": "2026-03-24", "close": 0.7301, "volume": 534952.0}, {"date": "2026-03-25", "close": 0.7964, "volume": 428272.0}, {"date": "2026-03-26", "close": 0.7726, "volume": 141345.0}, {"date": "2026-03-27", "close": 0.7415, "volume": 101241.0}, {"date": "2026-03-30", "close": 0.7458, "volume": 131213.0}, {"date": "2026-03-31", "close": 0.7469, "volume": 74689.0}, {"date": "2026-04-01", "close": 0.7777, "volume": 58709.0}, {"date": "2026-04-02", "close": 0.7223, "volume": 179863.0}, {"date": "2026-04-06", "close": 0.7311, "volume": 86340.0}, {"date": "2026-04-07", "close": 0.7917, "volume": 298881.0}, {"date": "2026-04-08", "close": 0.79, "volume": 208430.0}, {"date": "2026-04-09", "close": 0.8122, "volume": 142645.0}, {"date": "2026-04-10", "close": 0.7606, "volume": 59207.0}, {"date": "2026-04-13", "close": 0.7784, "volume": 105061.0}, {"date": "2026-04-14", "close": 0.847, "volume": 193025.0}, {"date": "2026-04-15", "close": 0.8312, "volume": 78646.0}, {"date": "2026-04-16", "close": 0.809, "volume": 102221.0}, {"date": "2026-04-17", "close": 0.8026, "volume": 105261.0}, {"date": "2026-04-20", "close": 0.7825, "volume": 74323.0}, {"date": "2026-04-21", "close": 0.7581, "volume": 184693.0}, {"date": "2026-04-22", "close": 0.7861, "volume": 155291.0}, {"date": "2026-04-23", "close": 0.799, "volume": 121428.0}, {"date": "2026-04-24", "close": 0.775, "volume": 48016.0}, {"date": "2026-04-27", "close": 0.739, "volume": 115146.0}, {"date": "2026-04-28", "close": 0.7646, "volume": 163382.0}, {"date": "2026-04-29", "close": 0.8087, "volume": 182495.0}, {"date": "2026-04-30", "close": 0.909, "volume": 323702.0}, {"date": "2026-05-01", "close": 0.9186, "volume": 169382.0}, {"date": "2026-05-04", "close": 0.8905, "volume": 98916.0}, {"date": "2026-05-05", "close": 0.9029, "volume": 93930.0}, {"date": "2026-05-06", "close": 0.8701, "volume": 112648.0}, {"date": "2026-05-07", "close": 0.8783, "volume": 116664.0}, {"date": "2026-05-08", "close": 0.9037, "volume": 65548.0}, {"date": "2026-05-11", "close": 0.8675, "volume": 234193.0}, {"date": "2026-05-12", "close": 0.8575, "volume": 124238.0}, {"date": "2026-05-13", "close": 0.9013, "volume": 148916.0}, {"date": "2026-05-14", "close": 0.8975, "volume": 274572.0}, {"date": "2026-05-15", "close": 0.848, "volume": 102222.0}, {"date": "2026-05-18", "close": 0.7973, "volume": 270141.0}, {"date": "2026-05-19", "close": 0.8318, "volume": 158208.0}, {"date": "2026-05-20", "close": 0.824, "volume": 208353.0}, {"date": "2026-05-21", "close": 0.8177, "volume": 58000.0}, {"date": "2026-05-22", "close": 0.8151, "volume": 43882.0}, {"date": "2026-05-26", "close": 0.8, "volume": 109910.0}, {"date": "2026-05-27", "close": 0.8196, "volume": 78024.0}, {"date": "2026-05-28", "close": 0.8216, "volume": 92093.0}, {"date": "2026-05-29", "close": 0.816, "volume": 186302.0}, {"date": "2026-06-01", "close": 0.7927, "volume": 97108.0}, {"date": "2026-06-02", "close": 0.7753, "volume": 129955.0}, {"date": "2026-06-03", "close": 0.7652, "volume": 140616.0}, {"date": "2026-06-04", "close": 0.8, "volume": 126563.0}, {"date": "2026-06-05", "close": 0.775, "volume": 163160.0}, {"date": "2026-06-08", "close": 0.8468, "volume": 406660.0}, {"date": "2026-06-09", "close": 0.8156, "volume": 171312.0}, {"date": "2026-06-10", "close": 0.8083, "volume": 73842.0}, {"date": "2026-06-11", "close": 0.83, "volume": 156121.0}, {"date": "2026-06-12", "close": 0.8734, "volume": 233807.0}, {"date": "2026-06-15", "close": 0.8853, "volume": 140762.0}, {"date": "2026-06-16", "close": 0.9212, "volume": 175015.0}, {"date": "2026-06-17", "close": 0.9701, "volume": 378837.0}, {"date": "2026-06-18", "close": 1.09, "volume": 790310.0}, {"date": "2026-06-22", "close": 0.9822, "volume": 496794.0}, {"date": "2026-06-23", "close": 1.05, "volume": 272228.0}, {"date": "2026-06-24", "close": 1.06, "volume": 330842.0}, {"date": "2026-06-25", "close": 1.07, "volume": 204208.0}, {"date": "2026-06-26", "close": 1.03, "volume": 270967.0}, {"date": "2026-06-29", "close": 1.05, "volume": 94022.0}, {"date": "2026-06-30", "close": 1.03, "volume": 291840.0}, {"date": "2026-07-01", "close": 1.05, "volume": 365615.0}, {"date": "2026-07-02", "close": 1.07, "volume": 427101.0}, {"date": "2026-07-06", "close": 1.18, "volume": 874786.0}, {"date": "2026-07-07", "close": 1.19, "volume": 770731.0}, {"date": "2026-07-08", "close": 1.25, "volume": 863908.0}, {"date": "2026-07-09", "close": 1.36, "volume": 1092555.0}, {"date": "2026-07-10", "close": 1.46, "volume": 1234661.0}, {"date": "2026-07-13", "close": 1.42, "volume": 491384.0}, {"date": "2026-07-14", "close": 1.405, "volume": 307996.0}, {"date": "2026-07-15", "close": 1.44, "volume": 475813.0}, {"date": "2026-07-16", "close": 1.35, "volume": 225564.0}, {"date": "2026-07-17", "close": 1.325, "volume": 320390.0}, {"date": "2026-07-20", "close": 1.29, "volume": 205896.0}, {"date": "2026-07-21", "close": 1.31, "volume": 198565.0}, {"date": "2026-07-22", "close": 1.29, "volume": 84016.0}, {"date": "2026-07-23", "close": 1.37, "volume": 241271.0}, {"date": "2026-07-24", "close": 1.35, "volume": 89664.0}], "refreshing": true}