{"ticker": "TMC", "overview": {"cik": "1798562", "ticker": "TMC", "name": "TMC the metals Co Inc.", "industry": "Metal Mining", "country": "Canada", "sic": "1000", "announcements": [{"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115124", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115123", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111638", "price_sensitive": true}, {"form": "SD", "date": "2026-09-29", "title": "FORM SD", "accession": "0001104659-26-111456", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108361", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-107182", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-09", "title": "Form 25-NSE", "accession": "0001354457-26-000866", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098771", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096049", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095883", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081046", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081044", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069583", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069582", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069581", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069579", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069577", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069576", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000262", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068344", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067275", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-066315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061357", "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": "TMC", "has_prices": true, "as_of": "2026-07-24", "last": 3.67, "prev_close": 3.81, "change": -0.14000000000000012, "change_pct": -0.036745406824147016, "session_volume": 4157996.0, "vwap_5": 3.821896466138467, "vwap_20": 4.061734483716257, "vwap_60": 5.1192375621175445, "vwap_250": 6.389735893526018, "high_52w": 9.44, "low_52w": 3.67, "avg_volume_20": 4351055.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-115124", "src": "INSIDERS", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "Liam M. Mallon", "who_key": "Mallon Liam M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on TMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798562/000110465926115124/0001104659-26-115124-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "13DG-0001104659-26-107182", "src": "13DG", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "Gerard Barron", "who_key": "Barron Gerard", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Barron Gerard moves to a 6.9% activist stake in TMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1878772/0001104659-26-107182-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001104659-26-081046", "src": "13DG", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "Allseas Group S.A.", "who_key": "Allseas Group S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Allseas Group S.A. moves to a 15.4% activist stake in TMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1884066/0001104659-26-081046-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0000921895-26-001130", "src": "13DG", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Brumder William George moves to a 3.4% passive stake in TMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001130-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-107182", "src": "13DG", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "Gerard Barron", "who_key": "Barron Gerard", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Barron Gerard moves to a 6.9% activist stake in TMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1878772/0001104659-26-107182-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001104659-26-081046", "src": "13DG", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "Allseas Group S.A.", "who_key": "Allseas Group S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Allseas Group S.A. moves to a 15.4% activist stake in TMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1884066/0001104659-26-081046-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0000921895-26-001130", "src": "13DG", "ticker": "TMC", "cik": "1798562", "company": "TMC the metals Co Inc.", "company_raw": "TMC the metals Co Inc.", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Brumder William George moves to a 3.4% passive stake in TMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001130-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}], "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": "TMC the metals company Inc. - Warrant", "new_value": "TMC the metals Co Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001798562", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001798562", "applied": 1, "detected_at": "2026-10-28T01:45:48.532997"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115124", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115123", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111638", "price_sensitive": true}, {"form": "SD", "date": "2026-09-29", "title": "FORM SD", "accession": "0001104659-26-111456", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108361", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-107182", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-09", "title": "Form 25-NSE", "accession": "0001354457-26-000866", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098771", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096049", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095883", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081046", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081044", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069583", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069582", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069581", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069579", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069577", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069576", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000262", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068344", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067275", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-066315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061357", "price_sensitive": true}], "performance": {"ticker": "TMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.91, "volume": 121248.0}, {"date": "2021-07-28", "close": 9.92, "volume": 45743.0}, {"date": "2021-07-29", "close": 9.91, "volume": 163142.0}, {"date": "2021-07-30", "close": 9.92, "volume": 194405.0}, {"date": "2021-08-02", "close": 9.91, "volume": 163882.0}, {"date": "2021-08-03", "close": 9.92, "volume": 57259.0}, {"date": "2021-08-04", "close": 9.94, "volume": 271282.0}, {"date": "2021-08-05", "close": 9.93, "volume": 77793.0}, {"date": "2021-08-06", "close": 9.92, "volume": 49170.0}, {"date": "2021-08-09", "close": 9.92, "volume": 60208.0}, {"date": "2021-08-10", "close": 9.92, "volume": 216388.0}, {"date": "2021-08-11", "close": 9.93, "volume": 213502.0}, {"date": "2021-08-12", "close": 9.93, "volume": 135769.0}, {"date": "2021-08-13", "close": 9.95, "volume": 727011.0}, {"date": "2021-08-16", "close": 9.95, "volume": 1965757.0}, {"date": "2021-08-17", "close": 9.95, "volume": 477084.0}, {"date": "2021-08-18", "close": 9.96, "volume": 215983.0}, {"date": "2021-08-19", "close": 9.96, "volume": 518202.0}, {"date": "2021-08-20", "close": 9.95, "volume": 462730.0}, {"date": "2021-08-23", "close": 9.95, "volume": 504443.0}, {"date": "2021-08-24", "close": 9.96, "volume": 257976.0}, {"date": "2021-08-25", "close": 9.97, "volume": 2013935.0}, {"date": "2021-08-26", "close": 9.99, "volume": 1467843.0}, {"date": "2021-08-27", "close": 9.97, "volume": 6606166.0}, {"date": "2021-08-30", "close": 9.98, "volume": 2546914.0}, {"date": "2021-08-31", "close": 9.97, "volume": 581818.0}, {"date": "2021-09-01", "close": 9.97, "volume": 289384.0}, {"date": "2021-09-02", "close": 9.94, "volume": 495936.0}, {"date": "2021-09-03", "close": 10.02, "volume": 746430.0}, {"date": "2021-09-07", "close": 11.69, "volume": 5739484.0}, {"date": "2021-09-08", "close": 10.96, "volume": 1961790.0}, {"date": "2021-09-09", "close": 10.62, "volume": 1142653.0}, {"date": "2021-09-10", "close": 9.41, "volume": 2313839.0}, {"date": "2021-09-13", "close": 12.45, "volume": 12220130.0}, {"date": "2021-09-14", "close": 10.89, "volume": 14769440.0}, {"date": "2021-09-15", "close": 10.0, "volume": 7219376.0}, {"date": "2021-09-16", "close": 12.39, "volume": 42511360.0}, {"date": "2021-09-17", "close": 10.38, "volume": 18341920.0}, {"date": "2021-09-20", "close": 8.9, "volume": 15211740.0}, {"date": "2021-09-21", "close": 9.21, "volume": 13962530.0}, {"date": "2021-09-22", "close": 6.915, "volume": 26397690.0}, {"date": "2021-09-23", "close": 5.46, "volume": 26369520.0}, {"date": "2021-09-24", "close": 5.11, "volume": 17101930.0}, {"date": "2021-09-27", "close": 5.58, "volume": 10479700.0}, {"date": "2021-09-28", "close": 5.23, "volume": 7406399.0}, {"date": "2021-09-29", "close": 4.33, "volume": 11258000.0}, {"date": "2021-09-30", "close": 4.57, "volume": 9630146.0}, {"date": "2021-10-01", "close": 5.2, "volume": 13846730.0}, {"date": "2021-10-04", "close": 4.82, "volume": 4211793.0}, {"date": "2021-10-05", "close": 4.46, "volume": 3525340.0}, {"date": "2021-10-06", "close": 4.14, "volume": 4701984.0}, {"date": "2021-10-07", "close": 4.0, "volume": 4261871.0}, {"date": "2021-10-08", "close": 3.57, "volume": 9052957.0}, {"date": "2021-10-11", "close": 3.52, "volume": 5174937.0}, {"date": "2021-10-12", "close": 3.75, "volume": 7979415.0}, {"date": "2021-10-13", "close": 3.6, "volume": 2711380.0}, {"date": "2021-10-14", "close": 3.63, "volume": 2598093.0}, {"date": "2021-10-15", "close": 3.71, "volume": 7572107.0}, {"date": "2021-10-18", "close": 3.89, "volume": 2851209.0}, {"date": "2021-10-19", "close": 3.82, "volume": 3035121.0}, {"date": "2021-10-20", "close": 3.69, "volume": 2601041.0}, {"date": "2021-10-21", "close": 3.73, "volume": 6238131.0}, {"date": "2021-10-22", "close": 3.33, "volume": 4731524.0}, {"date": "2021-10-25", "close": 3.12, "volume": 9421412.0}, {"date": "2021-10-26", "close": 3.13, "volume": 10148610.0}, {"date": "2021-10-27", "close": 3.12, "volume": 6955117.0}, {"date": "2021-10-28", "close": 2.99, "volume": 4379323.0}, {"date": "2021-10-29", "close": 2.89, "volume": 3828873.0}, {"date": "2021-11-01", "close": 2.91, "volume": 5931684.0}, {"date": "2021-11-02", "close": 3.11, "volume": 4482594.0}, {"date": "2021-11-03", "close": 3.19, "volume": 2740192.0}, {"date": "2021-11-04", "close": 3.51, "volume": 9080110.0}, {"date": "2021-11-05", "close": 3.2, "volume": 4490855.0}, {"date": "2021-11-08", "close": 3.42, "volume": 3255457.0}, {"date": "2021-11-09", "close": 3.12, "volume": 3199114.0}, {"date": "2021-11-10", "close": 3.25, "volume": 2947398.0}, {"date": "2021-11-11", "close": 3.13, "volume": 2474149.0}, {"date": "2021-11-12", "close": 3.31, "volume": 3084667.0}, {"date": "2021-11-15", "close": 3.47, "volume": 2823858.0}, {"date": "2021-11-16", "close": 3.53, "volume": 3035400.0}, {"date": "2021-11-17", "close": 3.64, "volume": 3270828.0}, {"date": "2021-11-18", "close": 3.66, "volume": 4359977.0}, {"date": "2021-11-19", "close": 3.9, "volume": 2482696.0}, {"date": "2021-11-22", "close": 3.2, "volume": 2954659.0}, {"date": "2021-11-23", "close": 3.18, "volume": 1799772.0}, {"date": "2021-11-24", "close": 3.25, "volume": 1725723.0}, {"date": "2021-11-26", "close": 3.17, "volume": 601427.0}, {"date": "2021-11-29", "close": 3.07, "volume": 1336899.0}, {"date": "2021-11-30", "close": 3.05, "volume": 1855612.0}, {"date": "2021-12-01", "close": 2.64, "volume": 2436874.0}, {"date": "2021-12-02", "close": 2.62, "volume": 3182487.0}, {"date": "2021-12-03", "close": 2.27, "volume": 1943442.0}, {"date": "2021-12-06", "close": 2.41, "volume": 1722773.0}, {"date": "2021-12-07", "close": 2.39, "volume": 2324768.0}, {"date": "2021-12-08", "close": 2.47, "volume": 1638764.0}, {"date": "2021-12-09", "close": 2.35, "volume": 1189773.0}, {"date": "2021-12-10", "close": 2.14, "volume": 1996408.0}, {"date": "2021-12-13", "close": 2.07, "volume": 2278105.0}, {"date": "2021-12-14", "close": 2.01, "volume": 1826869.0}, {"date": "2021-12-15", "close": 1.89, "volume": 2302904.0}, {"date": "2021-12-16", "close": 2.0, "volume": 1589369.0}, {"date": "2021-12-17", "close": 1.95, "volume": 1711088.0}, {"date": "2021-12-20", "close": 1.81, "volume": 1613423.0}, {"date": "2021-12-21", "close": 1.99, "volume": 2046967.0}, {"date": "2021-12-22", "close": 2.23, "volume": 2572952.0}, {"date": "2021-12-23", "close": 2.05, "volume": 2324046.0}, {"date": "2021-12-27", "close": 1.85, "volume": 1377076.0}, {"date": "2021-12-28", "close": 1.72, "volume": 1176450.0}, {"date": "2021-12-29", "close": 1.72, "volume": 5277764.0}, {"date": "2021-12-30", "close": 1.94, "volume": 2715555.0}, {"date": "2021-12-31", "close": 2.08, "volume": 4481122.0}, {"date": "2022-01-03", "close": 1.96, "volume": 1916269.0}, {"date": "2022-01-04", "close": 2.03, "volume": 1284054.0}, {"date": "2022-01-05", "close": 1.86, "volume": 1358567.0}, {"date": "2022-01-06", "close": 1.79, "volume": 1229814.0}, {"date": "2022-01-07", "close": 1.73, "volume": 1370104.0}, {"date": "2022-01-10", "close": 1.68, "volume": 2144127.0}, {"date": "2022-01-11", "close": 1.73, "volume": 1732785.0}, {"date": "2022-01-12", "close": 1.71, "volume": 1145492.0}, {"date": "2022-01-13", "close": 1.57, "volume": 1160681.0}, {"date": "2022-01-14", "close": 1.53, "volume": 1769911.0}, {"date": "2022-01-18", "close": 1.54, "volume": 1758492.0}, {"date": "2022-01-19", "close": 1.45, "volume": 1174576.0}, {"date": "2022-01-20", "close": 1.45, "volume": 2981934.0}, {"date": "2022-01-21", "close": 1.37, "volume": 893144.0}, {"date": "2022-01-24", "close": 1.31, "volume": 1712293.0}, {"date": "2022-01-25", "close": 1.34, "volume": 910332.0}, {"date": "2022-01-26", "close": 1.26, "volume": 1247467.0}, {"date": "2022-01-27", "close": 1.2, "volume": 1556408.0}, {"date": "2022-01-28", "close": 1.24, "volume": 1522089.0}, {"date": "2022-01-31", "close": 1.52, "volume": 1449132.0}, {"date": "2022-02-01", "close": 1.57, "volume": 1201529.0}, {"date": "2022-02-02", "close": 1.44, "volume": 850068.0}, {"date": "2022-02-03", "close": 1.37, "volume": 495978.0}, {"date": "2022-02-04", "close": 1.43, "volume": 680331.0}, {"date": "2022-02-07", "close": 1.44, "volume": 627003.0}, {"date": "2022-02-08", "close": 1.41, "volume": 436897.0}, {"date": "2022-02-09", "close": 1.64, "volume": 1217473.0}, {"date": "2022-02-10", "close": 1.55, "volume": 1038512.0}, {"date": "2022-02-11", "close": 1.54, "volume": 746280.0}, {"date": "2022-02-14", "close": 1.53, "volume": 256648.0}, {"date": "2022-02-15", "close": 1.72, "volume": 578594.0}, {"date": "2022-02-16", "close": 1.73, "volume": 994221.0}, {"date": "2022-02-17", "close": 1.61, "volume": 574376.0}, {"date": "2022-02-18", "close": 1.58, "volume": 476657.0}, {"date": "2022-02-22", "close": 1.55, "volume": 382091.0}, {"date": "2022-02-23", "close": 1.6, "volume": 832968.0}, {"date": "2022-02-24", "close": 1.62, "volume": 712059.0}, {"date": "2022-02-25", "close": 1.74, "volume": 921149.0}, {"date": "2022-02-28", "close": 1.73, "volume": 549335.0}, {"date": "2022-03-01", "close": 1.61, "volume": 804653.0}, {"date": "2022-03-02", "close": 1.44, "volume": 1037507.0}, {"date": "2022-03-03", "close": 1.44, "volume": 554601.0}, {"date": "2022-03-04", "close": 1.4, "volume": 421196.0}, {"date": "2022-03-07", "close": 1.65, "volume": 3729043.0}, {"date": "2022-03-08", "close": 2.2, "volume": 57848640.0}, {"date": "2022-03-09", "close": 2.04, "volume": 5873881.0}, {"date": "2022-03-10", "close": 2.39, "volume": 14893710.0}, {"date": "2022-03-11", "close": 2.6, "volume": 30854050.0}, {"date": "2022-03-14", "close": 3.19, "volume": 26106800.0}, {"date": "2022-03-15", "close": 2.85, "volume": 12170570.0}, {"date": "2022-03-16", "close": 2.91, "volume": 8264410.0}, {"date": "2022-03-17", "close": 2.78, "volume": 8921026.0}, {"date": "2022-03-18", "close": 2.71, "volume": 5964991.0}, {"date": "2022-03-21", "close": 2.42, "volume": 3037746.0}, {"date": "2022-03-22", "close": 2.19, "volume": 5769470.0}, {"date": "2022-03-23", "close": 2.04, "volume": 12421430.0}, {"date": "2022-03-24", "close": 1.9, "volume": 5932886.0}, {"date": "2022-03-25", "close": 1.54, "volume": 14010400.0}, {"date": "2022-03-28", "close": 1.68, "volume": 9705289.0}, {"date": "2022-03-29", "close": 1.79, "volume": 6647712.0}, {"date": "2022-03-30", "close": 2.17, "volume": 24477210.0}, {"date": "2022-03-31", "close": 2.59, "volume": 30502340.0}, {"date": "2022-04-01", "close": 2.45, "volume": 10156380.0}, {"date": "2022-04-04", "close": 2.66, "volume": 13590330.0}, {"date": "2022-04-05", "close": 2.34, "volume": 9522280.0}, {"date": "2022-04-06", "close": 2.46, "volume": 6645119.0}, {"date": "2022-04-07", "close": 2.28, "volume": 6455801.0}, {"date": "2022-04-08", "close": 2.21, "volume": 3323326.0}, {"date": "2022-04-11", "close": 2.08, "volume": 3003682.0}, {"date": "2022-04-12", "close": 2.0, "volume": 2918079.0}, {"date": "2022-04-13", "close": 2.07, "volume": 1844959.0}, {"date": "2022-04-14", "close": 1.98, "volume": 1344659.0}, {"date": "2022-04-18", "close": 1.85, "volume": 2729458.0}, {"date": "2022-04-19", "close": 1.94, "volume": 1880361.0}, {"date": "2022-04-20", "close": 1.87, "volume": 1411962.0}, {"date": "2022-04-21", "close": 1.86, "volume": 1762881.0}, {"date": "2022-04-22", "close": 1.91, "volume": 1474639.0}, {"date": "2022-04-25", "close": 1.78, "volume": 3547321.0}, {"date": "2022-04-26", "close": 1.68, "volume": 1616357.0}, {"date": "2022-04-27", "close": 1.59, "volume": 1201219.0}, {"date": "2022-04-28", "close": 1.57, "volume": 2387732.0}, {"date": "2022-04-29", "close": 1.54, "volume": 2895872.0}, {"date": "2022-05-02", "close": 1.59, "volume": 1303537.0}, {"date": "2022-05-03", "close": 1.75, "volume": 3353861.0}, {"date": "2022-05-04", "close": 1.76, "volume": 1950145.0}, {"date": "2022-05-05", "close": 1.65, "volume": 2064535.0}, {"date": "2022-05-06", "close": 1.47, "volume": 2855312.0}, {"date": "2022-05-09", "close": 1.32, "volume": 1571780.0}, {"date": "2022-05-10", "close": 1.27, "volume": 1974567.0}, {"date": "2022-05-11", "close": 1.17, "volume": 2352587.0}, {"date": "2022-05-12", "close": 1.3, "volume": 2140973.0}, {"date": "2022-05-13", "close": 1.4, "volume": 1793601.0}, {"date": "2022-05-16", "close": 1.3, "volume": 1586191.0}, {"date": "2022-05-17", "close": 1.42, "volume": 1101022.0}, {"date": "2022-05-18", "close": 1.37, "volume": 1340693.0}, {"date": "2022-05-19", "close": 1.38, "volume": 794911.0}, {"date": "2022-05-20", "close": 1.36, "volume": 769235.0}, {"date": "2022-05-23", "close": 1.41, "volume": 684759.0}, {"date": "2022-05-24", "close": 1.33, "volume": 558131.0}, {"date": "2022-05-25", "close": 1.36, "volume": 886731.0}, {"date": "2022-05-26", "close": 1.39, "volume": 975394.0}, {"date": "2022-05-27", "close": 1.55, "volume": 1427215.0}, {"date": "2022-05-31", "close": 1.56, "volume": 862424.0}, {"date": "2022-06-01", "close": 1.47, "volume": 1013672.0}, {"date": "2022-06-02", "close": 1.51, "volume": 1168343.0}, {"date": "2022-06-03", "close": 1.46, "volume": 535063.0}, {"date": "2022-06-06", "close": 1.47, "volume": 589735.0}, {"date": "2022-06-07", "close": 1.49, "volume": 407035.0}, {"date": "2022-06-08", "close": 1.4, "volume": 977256.0}, {"date": "2022-06-09", "close": 1.31, "volume": 1137107.0}, {"date": "2022-06-10", "close": 1.22, "volume": 964513.0}, {"date": "2022-06-13", "close": 1.14, "volume": 906597.0}, {"date": "2022-06-14", "close": 1.13, "volume": 737047.0}, {"date": "2022-06-15", "close": 1.16, "volume": 1000345.0}, {"date": "2022-06-16", "close": 1.03, "volume": 1375222.0}, {"date": "2022-06-17", "close": 1.13, "volume": 781056.0}, {"date": "2022-06-21", "close": 1.1, "volume": 736429.0}, {"date": "2022-06-22", "close": 1.1, "volume": 662897.0}, {"date": "2022-06-23", "close": 1.07, "volume": 633984.0}, {"date": "2022-06-24", "close": 1.06, "volume": 894645.0}, {"date": "2022-06-27", "close": 1.14, "volume": 752236.0}, {"date": "2022-06-28", "close": 1.08, "volume": 771854.0}, {"date": "2022-06-29", "close": 1.0, "volume": 963227.0}, {"date": "2022-06-30", "close": 1.03, "volume": 889918.0}, {"date": "2022-07-01", "close": 1.04, "volume": 390001.0}, {"date": "2022-07-05", "close": 1.01, "volume": 817616.0}, {"date": "2022-07-06", "close": 0.975, "volume": 989974.0}, {"date": "2022-07-07", "close": 0.9937, "volume": 1065173.0}, {"date": "2022-07-08", "close": 0.9947, "volume": 743589.0}, {"date": "2022-07-11", "close": 0.8941, "volume": 1774861.0}, {"date": "2022-07-12", "close": 0.9102, "volume": 769560.0}, {"date": "2022-07-13", "close": 0.8695, "volume": 3579372.0}, {"date": "2022-07-14", "close": 0.8199, "volume": 1289936.0}, {"date": "2022-07-15", "close": 0.8805, "volume": 1514580.0}, {"date": "2022-07-18", "close": 0.8612, "volume": 810946.0}, {"date": "2022-07-19", "close": 0.885, "volume": 630164.0}, {"date": "2022-07-20", "close": 0.9293, "volume": 852059.0}, {"date": "2022-07-21", "close": 0.9032, "volume": 573101.0}, {"date": "2022-07-22", "close": 0.865, "volume": 540641.0}, {"date": "2022-07-25", "close": 0.8447, "volume": 345386.0}, {"date": "2022-07-26", "close": 0.8121, "volume": 612129.0}, {"date": "2022-07-27", "close": 0.849, "volume": 518112.0}, {"date": "2022-07-28", "close": 0.8815, "volume": 543142.0}, {"date": "2022-07-29", "close": 0.8939, "volume": 508337.0}, {"date": "2022-08-01", "close": 0.911, "volume": 414321.0}, {"date": "2022-08-02", "close": 0.8992, "volume": 556659.0}, {"date": "2022-08-03", "close": 0.861, "volume": 523986.0}, {"date": "2022-08-04", "close": 0.8713, "volume": 395255.0}, {"date": "2022-08-05", "close": 0.941, "volume": 11920290.0}, {"date": "2022-08-08", "close": 0.9065, "volume": 1919587.0}, {"date": "2022-08-09", "close": 0.8745, "volume": 1083845.0}, {"date": "2022-08-10", "close": 0.85, "volume": 2676818.0}, {"date": "2022-08-11", "close": 0.961, "volume": 2345112.0}, {"date": "2022-08-12", "close": 1.0, "volume": 1800667.0}, {"date": "2022-08-15", "close": 0.995, "volume": 2087227.0}, {"date": "2022-08-16", "close": 1.07, "volume": 4406550.0}, {"date": "2022-08-17", "close": 1.03, "volume": 2193009.0}, {"date": "2022-08-18", "close": 0.947, "volume": 1552851.0}, {"date": "2022-08-19", "close": 0.8845, "volume": 1244803.0}, {"date": "2022-08-22", "close": 0.86, "volume": 2190425.0}, {"date": "2022-08-23", "close": 0.8431, "volume": 1291120.0}, {"date": "2022-08-24", "close": 0.85, "volume": 1465202.0}, {"date": "2022-08-25", "close": 0.8288, "volume": 1838262.0}, {"date": "2022-08-26", "close": 0.808, "volume": 1068651.0}, {"date": "2022-08-29", "close": 0.84, "volume": 6100929.0}, {"date": "2022-08-30", "close": 1.12, "volume": 17687390.0}, {"date": "2022-08-31", "close": 0.9788, "volume": 5624530.0}, {"date": "2022-09-01", "close": 1.07, "volume": 4704679.0}, {"date": "2022-09-02", "close": 0.9783, "volume": 2897066.0}, {"date": "2022-09-06", "close": 1.02, "volume": 1325197.0}, {"date": "2022-09-07", "close": 1.02, "volume": 1236554.0}, {"date": "2022-09-08", "close": 1.01, "volume": 963723.0}, {"date": "2022-09-09", "close": 1.02, "volume": 1124988.0}, {"date": "2022-09-12", "close": 1.07, "volume": 1138212.0}, {"date": "2022-09-13", "close": 0.9976, "volume": 1488493.0}, {"date": "2022-09-14", "close": 1.0, "volume": 745813.0}, {"date": "2022-09-15", "close": 1.04, "volume": 2292361.0}, {"date": "2022-09-16", "close": 1.25, "volume": 18884110.0}, {"date": "2022-09-19", "close": 1.25, "volume": 4406213.0}, {"date": "2022-09-20", "close": 1.24, "volume": 2675065.0}, {"date": "2022-09-21", "close": 1.12, "volume": 1955958.0}, {"date": "2022-09-22", "close": 1.17, "volume": 1958158.0}, {"date": "2022-09-23", "close": 1.09, "volume": 1948130.0}, {"date": "2022-09-26", "close": 1.01, "volume": 1595544.0}, {"date": "2022-09-27", "close": 1.04, "volume": 929459.0}, {"date": "2022-09-28", "close": 1.05, "volume": 1038733.0}, {"date": "2022-09-29", "close": 0.97, "volume": 1506977.0}, {"date": "2022-09-30", "close": 1.05, "volume": 863029.0}, {"date": "2022-10-03", "close": 0.9757, "volume": 1559139.0}, {"date": "2022-10-04", "close": 1.02, "volume": 1571697.0}, {"date": "2022-10-05", "close": 1.08, "volume": 1192246.0}, {"date": "2022-10-06", "close": 1.03, "volume": 939171.0}, {"date": "2022-10-07", "close": 1.02, "volume": 579080.0}, {"date": "2022-10-10", "close": 1.01, "volume": 593750.0}, {"date": "2022-10-11", "close": 0.9949, "volume": 1017835.0}, {"date": "2022-10-12", "close": 1.07, "volume": 2405991.0}, {"date": "2022-10-13", "close": 1.18, "volume": 1532465.0}, {"date": "2022-10-14", "close": 1.07, "volume": 1322335.0}, {"date": "2022-10-17", "close": 1.08, "volume": 628914.0}, {"date": "2022-10-18", "close": 1.06, "volume": 784947.0}, {"date": "2022-10-19", "close": 1.01, "volume": 1086645.0}, {"date": "2022-10-20", "close": 1.03, "volume": 1314014.0}, {"date": "2022-10-21", "close": 0.98, "volume": 1937374.0}, {"date": "2022-10-24", "close": 0.91, "volume": 2557650.0}, {"date": "2022-10-25", "close": 0.96, "volume": 3165103.0}, {"date": "2022-10-26", "close": 0.94, "volume": 1543378.0}, {"date": "2022-10-27", "close": 0.9066, "volume": 2133505.0}, {"date": "2022-10-28", "close": 0.9726, "volume": 1250625.0}, {"date": "2022-10-31", "close": 0.94, "volume": 1025011.0}, {"date": "2022-11-01", "close": 0.9429, "volume": 997709.0}, {"date": "2022-11-02", "close": 0.9053, "volume": 769570.0}, {"date": "2022-11-03", "close": 0.9, "volume": 676821.0}, {"date": "2022-11-04", "close": 0.887, "volume": 1052424.0}, {"date": "2022-11-07", "close": 0.8648, "volume": 1127496.0}, {"date": "2022-11-08", "close": 0.825, "volume": 1323673.0}, {"date": "2022-11-09", "close": 0.7851, "volume": 3399425.0}, {"date": "2022-11-10", "close": 0.865, "volume": 2727334.0}, {"date": "2022-11-11", "close": 0.8658, "volume": 1617768.0}, {"date": "2022-11-14", "close": 0.9384, "volume": 2261644.0}, {"date": "2022-11-15", "close": 0.93, "volume": 1609829.0}, {"date": "2022-11-16", "close": 0.8733, "volume": 865814.0}, {"date": "2022-11-17", "close": 0.8719, "volume": 559939.0}, {"date": "2022-11-18", "close": 0.855, "volume": 662086.0}, {"date": "2022-11-21", "close": 0.8526, "volume": 944960.0}, {"date": "2022-11-22", "close": 0.855, "volume": 535388.0}, {"date": "2022-11-23", "close": 0.8558, "volume": 1280135.0}, {"date": "2022-11-25", "close": 0.85, "volume": 555734.0}, {"date": "2022-11-28", "close": 0.814, "volume": 631090.0}, {"date": "2022-11-29", "close": 0.812, "volume": 820677.0}, {"date": "2022-11-30", "close": 0.855, "volume": 669882.0}, {"date": "2022-12-01", "close": 0.91, "volume": 1048836.0}, {"date": "2022-12-02", "close": 0.8413, "volume": 491811.0}, {"date": "2022-12-05", "close": 0.81, "volume": 691993.0}, {"date": "2022-12-06", "close": 0.81, "volume": 1232381.0}, {"date": "2022-12-07", "close": 0.81, "volume": 624070.0}, {"date": "2022-12-08", "close": 0.7945, "volume": 939031.0}, {"date": "2022-12-09", "close": 0.7774, "volume": 481864.0}, {"date": "2022-12-12", "close": 0.7651, "volume": 872459.0}, {"date": "2022-12-13", "close": 0.7198, "volume": 1190294.0}, {"date": "2022-12-14", "close": 0.7561, "volume": 882575.0}, {"date": "2022-12-15", "close": 0.744, "volume": 870857.0}, {"date": "2022-12-16", "close": 0.682, "volume": 846270.0}, {"date": "2022-12-19", "close": 0.5951, "volume": 4404876.0}, {"date": "2022-12-20", "close": 0.6199, "volume": 1918369.0}, {"date": "2022-12-21", "close": 0.6, "volume": 803394.0}, {"date": "2022-12-22", "close": 0.5704, "volume": 857345.0}, {"date": "2022-12-23", "close": 0.5499, "volume": 1975282.0}, {"date": "2022-12-27", "close": 0.6032, "volume": 1201148.0}, {"date": "2022-12-28", "close": 0.6, "volume": 778241.0}, {"date": "2022-12-29", "close": 0.7026, "volume": 1698485.0}, {"date": "2022-12-30", "close": 0.77, "volume": 1400723.0}, {"date": "2023-01-03", "close": 0.7245, "volume": 567463.0}, {"date": "2023-01-04", "close": 0.7909, "volume": 969601.0}, {"date": "2023-01-05", "close": 0.8347, "volume": 1192401.0}, {"date": "2023-01-06", "close": 0.8407, "volume": 669860.0}, {"date": "2023-01-09", "close": 0.84, "volume": 417241.0}, {"date": "2023-01-10", "close": 0.8731, "volume": 319469.0}, {"date": "2023-01-11", "close": 0.8836, "volume": 584058.0}, {"date": "2023-01-12", "close": 0.7801, "volume": 1759002.0}, {"date": "2023-01-13", "close": 0.85, "volume": 595385.0}, {"date": "2023-01-17", "close": 0.88, "volume": 457085.0}, {"date": "2023-01-18", "close": 0.8401, "volume": 516304.0}, {"date": "2023-01-19", "close": 0.8121, "volume": 301782.0}, {"date": "2023-01-20", "close": 0.855, "volume": 475210.0}, {"date": "2023-01-23", "close": 0.8551, "volume": 381565.0}, {"date": "2023-01-24", "close": 0.87, "volume": 537038.0}, {"date": "2023-01-25", "close": 0.885, "volume": 452616.0}, {"date": "2023-01-26", "close": 0.8657, "volume": 195339.0}, {"date": "2023-01-27", "close": 0.8803, "volume": 407729.0}, {"date": "2023-01-30", "close": 0.8698, "volume": 612289.0}, {"date": "2023-01-31", "close": 0.8735, "volume": 1102758.0}, {"date": "2023-02-01", "close": 1.01, "volume": 6156541.0}, {"date": "2023-02-02", "close": 1.12, "volume": 4906557.0}, {"date": "2023-02-03", "close": 1.2, "volume": 6551873.0}, {"date": "2023-02-06", "close": 1.48, "volume": 7269315.0}, {"date": "2023-02-07", "close": 1.27, "volume": 7236461.0}, {"date": "2023-02-08", "close": 1.18, "volume": 2874024.0}, {"date": "2023-02-09", "close": 1.2, "volume": 1895742.0}, {"date": "2023-02-10", "close": 1.09, "volume": 1924789.0}, {"date": "2023-02-13", "close": 1.04, "volume": 1799166.0}, {"date": "2023-02-14", "close": 1.09, "volume": 1040973.0}, {"date": "2023-02-15", "close": 1.15, "volume": 1272265.0}, {"date": "2023-02-16", "close": 1.1, "volume": 1132326.0}, {"date": "2023-02-17", "close": 1.04, "volume": 1557540.0}, {"date": "2023-02-21", "close": 0.9767, "volume": 1530727.0}, {"date": "2023-02-22", "close": 0.9424, "volume": 1290213.0}, {"date": "2023-02-23", "close": 0.9408, "volume": 878202.0}, {"date": "2023-02-24", "close": 0.9089, "volume": 1716004.0}, {"date": "2023-02-27", "close": 0.9141, "volume": 903713.0}, {"date": "2023-02-28", "close": 1.02, "volume": 1242075.0}, {"date": "2023-03-01", "close": 1.1, "volume": 1360564.0}, {"date": "2023-03-02", "close": 1.01, "volume": 897327.0}, {"date": "2023-03-03", "close": 1.05, "volume": 753142.0}, {"date": "2023-03-06", "close": 1.03, "volume": 1222509.0}, {"date": "2023-03-07", "close": 0.96, "volume": 1093776.0}, {"date": "2023-03-08", "close": 0.9389, "volume": 608059.0}, {"date": "2023-03-09", "close": 0.86, "volume": 1016900.0}, {"date": "2023-03-10", "close": 0.8497, "volume": 950338.0}, {"date": "2023-03-13", "close": 0.8693, "volume": 701301.0}, {"date": "2023-03-14", "close": 0.8779, "volume": 597701.0}, {"date": "2023-03-15", "close": 0.8036, "volume": 1213334.0}, {"date": "2023-03-16", "close": 0.8297, "volume": 654208.0}, {"date": "2023-03-17", "close": 0.7985, "volume": 543960.0}, {"date": "2023-03-20", "close": 0.8264, "volume": 1059439.0}, {"date": "2023-03-21", "close": 0.857, "volume": 681358.0}, {"date": "2023-03-22", "close": 0.8524, "volume": 606592.0}, {"date": "2023-03-23", "close": 0.8612, "volume": 806022.0}, {"date": "2023-03-24", "close": 0.8063, "volume": 1545588.0}, {"date": "2023-03-27", "close": 0.7952, "volume": 559579.0}, {"date": "2023-03-28", "close": 0.7081, "volume": 2567476.0}, {"date": "2023-03-29", "close": 0.75, "volume": 1762522.0}, {"date": "2023-03-30", "close": 0.7698, "volume": 1168653.0}, {"date": "2023-03-31", "close": 0.8289, "volume": 1436969.0}, {"date": "2023-04-03", "close": 0.87, "volume": 874064.0}, {"date": "2023-04-04", "close": 0.809, "volume": 875525.0}, {"date": "2023-04-05", "close": 0.7844, "volume": 1153975.0}, {"date": "2023-04-06", "close": 0.7579, "volume": 2015841.0}, {"date": "2023-04-10", "close": 0.77, "volume": 715483.0}, {"date": "2023-04-11", "close": 0.8305, "volume": 952931.0}, {"date": "2023-04-12", "close": 0.76, "volume": 1068928.0}, {"date": "2023-04-13", "close": 0.825, "volume": 912043.0}, {"date": "2023-04-14", "close": 0.8572, "volume": 578468.0}, {"date": "2023-04-17", "close": 0.8755, "volume": 955617.0}, {"date": "2023-04-18", "close": 0.8701, "volume": 282632.0}, {"date": "2023-04-19", "close": 0.87, "volume": 296170.0}, {"date": "2023-04-20", "close": 0.86, "volume": 481401.0}, {"date": "2023-04-21", "close": 0.8999, "volume": 2299579.0}, {"date": "2023-04-24", "close": 0.907, "volume": 957769.0}, {"date": "2023-04-25", "close": 0.9, "volume": 569185.0}, {"date": "2023-04-26", "close": 0.8587, "volume": 399086.0}, {"date": "2023-04-27", "close": 0.8091, "volume": 685911.0}, {"date": "2023-04-28", "close": 0.8145, "volume": 299025.0}, {"date": "2023-05-01", "close": 0.8197, "volume": 227409.0}, {"date": "2023-05-02", "close": 0.8024, "volume": 232522.0}, {"date": "2023-05-03", "close": 0.8, "volume": 707283.0}, {"date": "2023-05-04", "close": 0.76, "volume": 542298.0}, {"date": "2023-05-05", "close": 0.739, "volume": 798233.0}, {"date": "2023-05-08", "close": 0.765, "volume": 690622.0}, {"date": "2023-05-09", "close": 0.75, "volume": 263360.0}, {"date": "2023-05-10", "close": 0.75, "volume": 424027.0}, {"date": "2023-05-11", "close": 0.7352, "volume": 540499.0}, {"date": "2023-05-12", "close": 0.7124, "volume": 1138559.0}, {"date": "2023-05-15", "close": 0.7225, "volume": 599557.0}, {"date": "2023-05-16", "close": 0.7104, "volume": 1044386.0}, {"date": "2023-05-17", "close": 0.731, "volume": 1387391.0}, {"date": "2023-05-18", "close": 0.765, "volume": 1228844.0}, {"date": "2023-05-19", "close": 0.7298, "volume": 751159.0}, {"date": "2023-05-22", "close": 0.7343, "volume": 330194.0}, {"date": "2023-05-23", "close": 0.7288, "volume": 944680.0}, {"date": "2023-05-24", "close": 0.7163, "volume": 1289449.0}, {"date": "2023-05-25", "close": 0.7146, "volume": 963530.0}, {"date": "2023-05-26", "close": 0.6829, "volume": 1264887.0}, {"date": "2023-05-30", "close": 0.6641, "volume": 1064750.0}, {"date": "2023-05-31", "close": 0.6901, "volume": 840160.0}, {"date": "2023-06-01", "close": 0.6956, "volume": 974937.0}, {"date": "2023-06-02", "close": 0.6655, "volume": 639485.0}, {"date": "2023-06-05", "close": 0.6793, "volume": 552382.0}, {"date": "2023-06-06", "close": 0.6775, "volume": 936449.0}, {"date": "2023-06-07", "close": 0.7, "volume": 794674.0}, {"date": "2023-06-08", "close": 0.7863, "volume": 6000738.0}, {"date": "2023-06-09", "close": 0.8829, "volume": 5055526.0}, {"date": "2023-06-12", "close": 0.96, "volume": 3859317.0}, {"date": "2023-06-13", "close": 1.14, "volume": 3238427.0}, {"date": "2023-06-14", "close": 1.01, "volume": 2638512.0}, {"date": "2023-06-15", "close": 1.1, "volume": 1860170.0}, {"date": "2023-06-16", "close": 1.37, "volume": 9101186.0}, {"date": "2023-06-20", "close": 1.66, "volume": 8876757.0}, {"date": "2023-06-21", "close": 1.4, "volume": 5074865.0}, {"date": "2023-06-22", "close": 1.56, "volume": 3186864.0}, {"date": "2023-06-23", "close": 1.43, "volume": 2214439.0}, {"date": "2023-06-26", "close": 1.38, "volume": 1600676.0}, {"date": "2023-06-27", "close": 1.35, "volume": 2063468.0}, {"date": "2023-06-28", "close": 1.52, "volume": 2580666.0}, {"date": "2023-06-29", "close": 1.48, "volume": 2049575.0}, {"date": "2023-06-30", "close": 1.63, "volume": 3575568.0}, {"date": "2023-07-03", "close": 1.95, "volume": 4580514.0}, {"date": "2023-07-05", "close": 2.395, "volume": 17320540.0}, {"date": "2023-07-06", "close": 2.03, "volume": 8393980.0}, {"date": "2023-07-07", "close": 2.53, "volume": 9229619.0}, {"date": "2023-07-10", "close": 2.77, "volume": 19937140.0}, {"date": "2023-07-11", "close": 2.85, "volume": 6715882.0}, {"date": "2023-07-12", "close": 2.41, "volume": 6772008.0}, {"date": "2023-07-13", "close": 1.82, "volume": 17373130.0}, {"date": "2023-07-14", "close": 2.16, "volume": 7884429.0}, {"date": "2023-07-17", "close": 1.89, "volume": 7018841.0}, {"date": "2023-07-18", "close": 1.99, "volume": 3485996.0}, {"date": "2023-07-19", "close": 1.91, "volume": 4113187.0}, {"date": "2023-07-20", "close": 1.88, "volume": 2531352.0}, {"date": "2023-07-21", "close": 1.82, "volume": 2962997.0}, {"date": "2023-07-24", "close": 1.38, "volume": 9093359.0}, {"date": "2023-07-25", "close": 1.42, "volume": 3669920.0}, {"date": "2023-07-26", "close": 1.42, "volume": 2427628.0}, {"date": "2023-07-27", "close": 1.36, "volume": 1975600.0}, {"date": "2023-07-28", "close": 1.45, "volume": 1746713.0}, {"date": "2023-07-31", "close": 1.64, "volume": 3864540.0}, {"date": "2023-08-01", "close": 1.57, "volume": 2916349.0}, {"date": "2023-08-02", "close": 1.29, "volume": 4160995.0}, {"date": "2023-08-03", "close": 1.28, "volume": 1160436.0}, {"date": "2023-08-04", "close": 1.11, "volume": 4742263.0}, {"date": "2023-08-07", "close": 1.26, "volume": 3449591.0}, {"date": "2023-08-08", "close": 1.11, "volume": 3071651.0}, {"date": "2023-08-09", "close": 1.06, "volume": 2428532.0}, {"date": "2023-08-10", "close": 1.2, "volume": 2974089.0}, {"date": "2023-08-11", "close": 1.1, "volume": 1517511.0}, {"date": "2023-08-14", "close": 1.41, "volume": 26236050.0}, {"date": "2023-08-15", "close": 1.45, "volume": 4480331.0}, {"date": "2023-08-16", "close": 1.26, "volume": 2822843.0}, {"date": "2023-08-17", "close": 1.16, "volume": 1750443.0}, {"date": "2023-08-18", "close": 1.2, "volume": 1223448.0}, {"date": "2023-08-21", "close": 1.23, "volume": 1198532.0}, {"date": "2023-08-22", "close": 1.17, "volume": 1102089.0}, {"date": "2023-08-23", "close": 1.26, "volume": 1371241.0}, {"date": "2023-08-24", "close": 1.19, "volume": 1292966.0}, {"date": "2023-08-25", "close": 1.27, "volume": 1407224.0}, {"date": "2023-08-28", "close": 1.37, "volume": 1893202.0}, {"date": "2023-08-29", "close": 1.33, "volume": 2163905.0}, {"date": "2023-08-30", "close": 1.34, "volume": 1206268.0}, {"date": "2023-08-31", "close": 1.25, "volume": 2934587.0}, {"date": "2023-09-01", "close": 1.19, "volume": 2400629.0}, {"date": "2023-09-05", "close": 1.24, "volume": 3082630.0}, {"date": "2023-09-06", "close": 1.22, "volume": 1473069.0}, {"date": "2023-09-07", "close": 1.16, "volume": 1098056.0}, {"date": "2023-09-08", "close": 1.19, "volume": 985567.0}, {"date": "2023-09-11", "close": 1.19, "volume": 1234876.0}, {"date": "2023-09-12", "close": 1.2, "volume": 879680.0}, {"date": "2023-09-13", "close": 1.2, "volume": 956412.0}, {"date": "2023-09-14", "close": 1.2, "volume": 1022917.0}, {"date": "2023-09-15", "close": 1.16, "volume": 1532202.0}, {"date": "2023-09-18", "close": 1.15, "volume": 1042768.0}, {"date": "2023-09-19", "close": 1.13, "volume": 1184676.0}, {"date": "2023-09-20", "close": 1.07, "volume": 1438380.0}, {"date": "2023-09-21", "close": 1.07, "volume": 1269618.0}, {"date": "2023-09-22", "close": 1.08, "volume": 1275816.0}, {"date": "2023-09-25", "close": 1.07, "volume": 959691.0}, {"date": "2023-09-26", "close": 1.01, "volume": 1192804.0}, {"date": "2023-09-27", "close": 0.9951, "volume": 1131218.0}, {"date": "2023-09-28", "close": 1.01, "volume": 839876.0}, {"date": "2023-09-29", "close": 0.9912, "volume": 723004.0}, {"date": "2023-10-02", "close": 0.9388, "volume": 974559.0}, {"date": "2023-10-03", "close": 0.9249, "volume": 780464.0}, {"date": "2023-10-04", "close": 0.945, "volume": 816964.0}, {"date": "2023-10-05", "close": 0.9296, "volume": 765630.0}, {"date": "2023-10-06", "close": 0.9365, "volume": 400701.0}, {"date": "2023-10-09", "close": 0.89, "volume": 750756.0}, {"date": "2023-10-10", "close": 0.89, "volume": 736351.0}, {"date": "2023-10-11", "close": 0.9221, "volume": 929014.0}, {"date": "2023-10-12", "close": 0.9, "volume": 584639.0}, {"date": "2023-10-13", "close": 0.8768, "volume": 569957.0}, {"date": "2023-10-16", "close": 0.9022, "volume": 529806.0}, {"date": "2023-10-17", "close": 0.932, "volume": 641574.0}, {"date": "2023-10-18", "close": 0.8646, "volume": 680300.0}, {"date": "2023-10-19", "close": 0.8794, "volume": 465748.0}, {"date": "2023-10-20", "close": 0.86, "volume": 465883.0}, {"date": "2023-10-23", "close": 0.8279, "volume": 1026407.0}, {"date": "2023-10-24", "close": 0.861, "volume": 355236.0}, {"date": "2023-10-25", "close": 0.84, "volume": 288835.0}, {"date": "2023-10-26", "close": 0.845, "volume": 286115.0}, {"date": "2023-10-27", "close": 0.835, "volume": 617153.0}, {"date": "2023-10-30", "close": 0.81, "volume": 563663.0}, {"date": "2023-10-31", "close": 0.8182, "volume": 475649.0}, {"date": "2023-11-01", "close": 0.8484, "volume": 352438.0}, {"date": "2023-11-02", "close": 0.87, "volume": 910183.0}, {"date": "2023-11-03", "close": 1.08, "volume": 1990234.0}, {"date": "2023-11-06", "close": 1.03, "volume": 1404259.0}, {"date": "2023-11-07", "close": 1.04, "volume": 627097.0}, {"date": "2023-11-08", "close": 1.06, "volume": 1140056.0}, {"date": "2023-11-09", "close": 1.01, "volume": 548059.0}, {"date": "2023-11-10", "close": 1.0, "volume": 660218.0}, {"date": "2023-11-13", "close": 1.02, "volume": 753833.0}, {"date": "2023-11-14", "close": 1.12, "volume": 1830497.0}, {"date": "2023-11-15", "close": 1.16, "volume": 1551898.0}, {"date": "2023-11-16", "close": 1.07, "volume": 758043.0}, {"date": "2023-11-17", "close": 1.06, "volume": 556915.0}, {"date": "2023-11-20", "close": 1.05, "volume": 1061666.0}, {"date": "2023-11-21", "close": 1.15, "volume": 1226131.0}, {"date": "2023-11-22", "close": 1.17, "volume": 770430.0}, {"date": "2023-11-24", "close": 1.4, "volume": 2267145.0}, {"date": "2023-11-27", "close": 1.21, "volume": 2159392.0}, {"date": "2023-11-28", "close": 1.26, "volume": 1392771.0}, {"date": "2023-11-29", "close": 1.22, "volume": 1091919.0}, {"date": "2023-11-30", "close": 1.14, "volume": 2490537.0}, {"date": "2023-12-01", "close": 1.18, "volume": 737138.0}, {"date": "2023-12-04", "close": 1.18, "volume": 851273.0}, {"date": "2023-12-05", "close": 1.14, "volume": 762596.0}, {"date": "2023-12-06", "close": 1.16, "volume": 1155803.0}, {"date": "2023-12-07", "close": 1.11, "volume": 1066916.0}, {"date": "2023-12-08", "close": 1.12, "volume": 412303.0}, {"date": "2023-12-11", "close": 1.1, "volume": 820941.0}, {"date": "2023-12-12", "close": 1.06, "volume": 664834.0}, {"date": "2023-12-13", "close": 1.13, "volume": 1141192.0}, {"date": "2023-12-14", "close": 1.2, "volume": 1230255.0}, {"date": "2023-12-15", "close": 1.155, "volume": 609198.0}, {"date": "2023-12-18", "close": 1.15, "volume": 850922.0}, {"date": "2023-12-19", "close": 1.15, "volume": 674497.0}, {"date": "2023-12-20", "close": 1.09, "volume": 775312.0}, {"date": "2023-12-21", "close": 1.1, "volume": 971567.0}, {"date": "2023-12-22", "close": 1.11, "volume": 628501.0}, {"date": "2023-12-26", "close": 1.15, "volume": 870860.0}, {"date": "2023-12-27", "close": 1.17, "volume": 889211.0}, {"date": "2023-12-28", "close": 1.17, "volume": 594656.0}, {"date": "2023-12-29", "close": 1.1, "volume": 1573434.0}, {"date": "2024-01-02", "close": 1.07, "volume": 920188.0}, {"date": "2024-01-03", "close": 1.16, "volume": 2017010.0}, {"date": "2024-01-04", "close": 1.31, "volume": 5470446.0}, {"date": "2024-01-05", "close": 1.31, "volume": 2646466.0}, {"date": "2024-01-08", "close": 1.465, "volume": 3137884.0}, {"date": "2024-01-09", "close": 1.5, "volume": 3733997.0}, {"date": "2024-01-10", "close": 1.45, "volume": 2259649.0}, {"date": "2024-01-11", "close": 1.35, "volume": 1615059.0}, {"date": "2024-01-12", "close": 1.44, "volume": 1040411.0}, {"date": "2024-01-16", "close": 1.23, "volume": 2405395.0}, {"date": "2024-01-17", "close": 1.26, "volume": 640875.0}, {"date": "2024-01-18", "close": 1.21, "volume": 1431671.0}, {"date": "2024-01-19", "close": 1.25, "volume": 1168130.0}, {"date": "2024-01-22", "close": 1.31, "volume": 958880.0}, {"date": "2024-01-23", "close": 1.35, "volume": 822394.0}, {"date": "2024-01-24", "close": 1.36, "volume": 805756.0}, {"date": "2024-01-25", "close": 1.39, "volume": 557687.0}, {"date": "2024-01-26", "close": 1.33, "volume": 804413.0}, {"date": "2024-01-29", "close": 1.39, "volume": 500725.0}, {"date": "2024-01-30", "close": 1.35, "volume": 567601.0}, {"date": "2024-01-31", "close": 1.31, "volume": 652891.0}, {"date": "2024-02-01", "close": 1.35, "volume": 542917.0}, {"date": "2024-02-02", "close": 1.29, "volume": 1306246.0}, {"date": "2024-02-05", "close": 1.34, "volume": 1818051.0}, {"date": "2024-02-06", "close": 1.32, "volume": 1599108.0}, {"date": "2024-02-07", "close": 1.28, "volume": 2425654.0}, {"date": "2024-02-08", "close": 1.28, "volume": 979462.0}, {"date": "2024-02-09", "close": 1.24, "volume": 1228342.0}, {"date": "2024-02-12", "close": 1.27, "volume": 568522.0}, {"date": "2024-02-13", "close": 1.22, "volume": 1255694.0}, {"date": "2024-02-14", "close": 1.23, "volume": 819950.0}, {"date": "2024-02-15", "close": 1.24, "volume": 956075.0}, {"date": "2024-02-16", "close": 1.23, "volume": 614736.0}, {"date": "2024-02-20", "close": 1.21, "volume": 997783.0}, {"date": "2024-02-21", "close": 1.23, "volume": 694141.0}, {"date": "2024-02-22", "close": 1.23, "volume": 705534.0}, {"date": "2024-02-23", "close": 1.34, "volume": 1535431.0}, {"date": "2024-02-26", "close": 1.26, "volume": 1648393.0}, {"date": "2024-02-27", "close": 1.32, "volume": 730185.0}, {"date": "2024-02-28", "close": 1.35, "volume": 2324657.0}, {"date": "2024-02-29", "close": 1.45, "volume": 1422556.0}, {"date": "2024-03-01", "close": 1.36, "volume": 1406957.0}, {"date": "2024-03-04", "close": 1.41, "volume": 1248926.0}, {"date": "2024-03-05", "close": 1.43, "volume": 1718446.0}, {"date": "2024-03-06", "close": 1.43, "volume": 1530674.0}, {"date": "2024-03-07", "close": 1.57, "volume": 2169537.0}, {"date": "2024-03-08", "close": 1.62, "volume": 1790567.0}, {"date": "2024-03-11", "close": 1.55, "volume": 1961469.0}, {"date": "2024-03-12", "close": 1.75, "volume": 9521750.0}, {"date": "2024-03-13", "close": 1.83, "volume": 6283053.0}, {"date": "2024-03-14", "close": 1.71, "volume": 3189470.0}, {"date": "2024-03-15", "close": 1.67, "volume": 1403265.0}, {"date": "2024-03-18", "close": 1.74, "volume": 1707824.0}, {"date": "2024-03-19", "close": 1.67, "volume": 1452390.0}, {"date": "2024-03-20", "close": 1.7, "volume": 1250583.0}, {"date": "2024-03-21", "close": 1.76, "volume": 1931407.0}, {"date": "2024-03-22", "close": 1.63, "volume": 3150419.0}, {"date": "2024-03-25", "close": 1.55, "volume": 2784098.0}, {"date": "2024-03-26", "close": 1.345, "volume": 6708658.0}, {"date": "2024-03-27", "close": 1.34, "volume": 1689305.0}, {"date": "2024-03-28", "close": 1.43, "volume": 2332328.0}, {"date": "2024-04-01", "close": 1.44, "volume": 1215541.0}, {"date": "2024-04-02", "close": 1.58, "volume": 9064829.0}, {"date": "2024-04-03", "close": 1.74, "volume": 2899758.0}, {"date": "2024-04-04", "close": 1.69, "volume": 1841844.0}, {"date": "2024-04-05", "close": 1.69, "volume": 987791.0}, {"date": "2024-04-08", "close": 1.68, "volume": 700198.0}, {"date": "2024-04-09", "close": 1.71, "volume": 772861.0}, {"date": "2024-04-10", "close": 1.87, "volume": 6475245.0}, {"date": "2024-04-11", "close": 1.86, "volume": 2077153.0}, {"date": "2024-04-12", "close": 1.81, "volume": 1804367.0}, {"date": "2024-04-15", "close": 1.73, "volume": 2145354.0}, {"date": "2024-04-16", "close": 1.72, "volume": 1022027.0}, {"date": "2024-04-17", "close": 1.66, "volume": 1055158.0}, {"date": "2024-04-18", "close": 1.69, "volume": 1151415.0}, {"date": "2024-04-19", "close": 1.61, "volume": 1262100.0}, {"date": "2024-04-22", "close": 1.64, "volume": 1196307.0}, {"date": "2024-04-23", "close": 1.66, "volume": 1327228.0}, {"date": "2024-04-24", "close": 1.6, "volume": 1008245.0}, {"date": "2024-04-25", "close": 1.62, "volume": 559905.0}, {"date": "2024-04-26", "close": 1.57, "volume": 1446232.0}, {"date": "2024-04-29", "close": 1.63, "volume": 1233064.0}, {"date": "2024-04-30", "close": 1.52, "volume": 1431899.0}, {"date": "2024-05-01", "close": 1.51, "volume": 1262562.0}, {"date": "2024-05-02", "close": 1.49, "volume": 1322134.0}, {"date": "2024-05-03", "close": 1.5, "volume": 551490.0}, {"date": "2024-05-06", "close": 1.57, "volume": 1161828.0}, {"date": "2024-05-07", "close": 1.52, "volume": 747499.0}, {"date": "2024-05-08", "close": 1.455, "volume": 1629275.0}, {"date": "2024-05-09", "close": 1.525, "volume": 1460518.0}, {"date": "2024-05-10", "close": 1.46, "volume": 1279859.0}, {"date": "2024-05-13", "close": 1.52, "volume": 1412384.0}, {"date": "2024-05-14", "close": 1.46, "volume": 1998608.0}, {"date": "2024-05-15", "close": 1.48, "volume": 1652661.0}, {"date": "2024-05-16", "close": 1.4, "volume": 1497263.0}, {"date": "2024-05-17", "close": 1.38, "volume": 1079755.0}, {"date": "2024-05-20", "close": 1.43, "volume": 889045.0}, {"date": "2024-05-21", "close": 1.42, "volume": 685119.0}, {"date": "2024-05-22", "close": 1.45, "volume": 1534811.0}, {"date": "2024-05-23", "close": 1.52, "volume": 1819775.0}, {"date": "2024-05-24", "close": 1.55, "volume": 1175889.0}, {"date": "2024-05-28", "close": 1.54, "volume": 728224.0}, {"date": "2024-05-29", "close": 1.51, "volume": 1330699.0}, {"date": "2024-05-30", "close": 1.48, "volume": 1694175.0}, {"date": "2024-05-31", "close": 1.47, "volume": 1533912.0}, {"date": "2024-06-03", "close": 1.48, "volume": 657164.0}, {"date": "2024-06-04", "close": 1.45, "volume": 660509.0}, {"date": "2024-06-05", "close": 1.46, "volume": 601056.0}, {"date": "2024-06-06", "close": 1.455, "volume": 669360.0}, {"date": "2024-06-07", "close": 1.43, "volume": 930698.0}, {"date": "2024-06-10", "close": 1.37, "volume": 1397069.0}, {"date": "2024-06-11", "close": 1.38, "volume": 686643.0}, {"date": "2024-06-12", "close": 1.41, "volume": 1480737.0}, {"date": "2024-06-13", "close": 1.43, "volume": 778801.0}, {"date": "2024-06-14", "close": 1.48, "volume": 826012.0}, {"date": "2024-06-17", "close": 1.52, "volume": 1160923.0}, {"date": "2024-06-18", "close": 1.48, "volume": 861652.0}, {"date": "2024-06-20", "close": 1.425, "volume": 1066421.0}, {"date": "2024-06-21", "close": 1.41, "volume": 385386.0}, {"date": "2024-06-24", "close": 1.42, "volume": 845703.0}, {"date": "2024-06-25", "close": 1.4, "volume": 553100.0}, {"date": "2024-06-26", "close": 1.4, "volume": 893996.0}, {"date": "2024-06-27", "close": 1.4, "volume": 705724.0}, {"date": "2024-06-28", "close": 1.35, "volume": 1343433.0}, {"date": "2024-07-01", "close": 1.33, "volume": 654632.0}, {"date": "2024-07-02", "close": 1.41, "volume": 1230571.0}, {"date": "2024-07-03", "close": 1.38, "volume": 452225.0}, {"date": "2024-07-05", "close": 1.52, "volume": 1285999.0}, {"date": "2024-07-08", "close": 1.56, "volume": 1641158.0}, {"date": "2024-07-09", "close": 1.49, "volume": 931358.0}, {"date": "2024-07-10", "close": 1.43, "volume": 973813.0}, {"date": "2024-07-11", "close": 1.43, "volume": 802898.0}, {"date": "2024-07-12", "close": 1.43, "volume": 1110513.0}, {"date": "2024-07-15", "close": 1.45, "volume": 1846003.0}, {"date": "2024-07-16", "close": 1.46, "volume": 1457718.0}, {"date": "2024-07-17", "close": 1.38, "volume": 1465213.0}, {"date": "2024-07-18", "close": 1.35, "volume": 1514444.0}, {"date": "2024-07-19", "close": 1.31, "volume": 706662.0}, {"date": "2024-07-22", "close": 1.305, "volume": 1440129.0}, {"date": "2024-07-23", "close": 1.2, "volume": 2014111.0}, {"date": "2024-07-24", "close": 1.12, "volume": 2404293.0}, {"date": "2024-07-25", "close": 1.19, "volume": 1279396.0}, {"date": "2024-07-26", "close": 1.16, "volume": 721574.0}, {"date": "2024-07-29", "close": 1.13, "volume": 972704.0}, {"date": "2024-07-30", "close": 1.12, "volume": 524218.0}, {"date": "2024-07-31", "close": 1.08, "volume": 1009490.0}, {"date": "2024-08-01", "close": 1.04, "volume": 1154305.0}, {"date": "2024-08-02", "close": 1.03, "volume": 1982295.0}, {"date": "2024-08-05", "close": 0.9684, "volume": 3533873.0}, {"date": "2024-08-06", "close": 1.06, "volume": 776556.0}, {"date": "2024-08-07", "close": 0.9708, "volume": 1139229.0}, {"date": "2024-08-08", "close": 1.02, "volume": 413415.0}, {"date": "2024-08-09", "close": 1.02, "volume": 307639.0}, {"date": "2024-08-12", "close": 0.965, "volume": 690422.0}, {"date": "2024-08-13", "close": 0.94, "volume": 570181.0}, {"date": "2024-08-14", "close": 0.9813, "volume": 775044.0}, {"date": "2024-08-15", "close": 1.1, "volume": 1646846.0}, {"date": "2024-08-16", "close": 1.07, "volume": 672578.0}, {"date": "2024-08-19", "close": 1.05, "volume": 508377.0}, {"date": "2024-08-20", "close": 1.05, "volume": 556680.0}, {"date": "2024-08-21", "close": 1.08, "volume": 737306.0}, {"date": "2024-08-22", "close": 1.04, "volume": 607831.0}, {"date": "2024-08-23", "close": 1.06, "volume": 325613.0}, {"date": "2024-08-26", "close": 1.06, "volume": 417990.0}, {"date": "2024-08-27", "close": 1.05, "volume": 813971.0}, {"date": "2024-08-28", "close": 0.98, "volume": 881613.0}, {"date": "2024-08-29", "close": 0.9532, "volume": 539163.0}, {"date": "2024-08-30", "close": 0.987, "volume": 347165.0}, {"date": "2024-09-03", "close": 0.9082, "volume": 1132739.0}, {"date": "2024-09-04", "close": 0.8894, "volume": 1186509.0}, {"date": "2024-09-05", "close": 0.959, "volume": 1489117.0}, {"date": "2024-09-06", "close": 0.9508, "volume": 417055.0}, {"date": "2024-09-09", "close": 0.9263, "volume": 607478.0}, {"date": "2024-09-10", "close": 0.96, "volume": 253506.0}, {"date": "2024-09-11", "close": 0.9393, "volume": 721095.0}, {"date": "2024-09-12", "close": 0.912, "volume": 810811.0}, {"date": "2024-09-13", "close": 0.94, "volume": 603194.0}, {"date": "2024-09-16", "close": 1.07, "volume": 4492504.0}, {"date": "2024-09-17", "close": 1.02, "volume": 917389.0}, {"date": "2024-09-18", "close": 1.03, "volume": 610759.0}, {"date": "2024-09-19", "close": 1.03, "volume": 648698.0}, {"date": "2024-09-20", "close": 1.03, "volume": 381144.0}, {"date": "2024-09-23", "close": 1.05, "volume": 551814.0}, {"date": "2024-09-24", "close": 1.03, "volume": 882843.0}, {"date": "2024-09-25", "close": 1.02, "volume": 808318.0}, {"date": "2024-09-26", "close": 1.05, "volume": 610724.0}, {"date": "2024-09-27", "close": 1.05, "volume": 708017.0}, {"date": "2024-09-30", "close": 1.06, "volume": 278375.0}, {"date": "2024-10-01", "close": 1.06, "volume": 385917.0}, {"date": "2024-10-02", "close": 1.06, "volume": 291812.0}, {"date": "2024-10-03", "close": 1.06, "volume": 259002.0}, {"date": "2024-10-04", "close": 1.06, "volume": 344070.0}, {"date": "2024-10-07", "close": 1.02, "volume": 976845.0}, {"date": "2024-10-08", "close": 1.01, "volume": 247110.0}, {"date": "2024-10-09", "close": 1.0, "volume": 647209.0}, {"date": "2024-10-10", "close": 1.03, "volume": 418964.0}, {"date": "2024-10-11", "close": 1.03, "volume": 262244.0}, {"date": "2024-10-14", "close": 1.02, "volume": 293996.0}, {"date": "2024-10-15", "close": 1.01, "volume": 420654.0}, {"date": "2024-10-16", "close": 0.9947, "volume": 485934.0}, {"date": "2024-10-17", "close": 1.0, "volume": 565909.0}, {"date": "2024-10-18", "close": 1.02, "volume": 282808.0}, {"date": "2024-10-21", "close": 1.0, "volume": 960554.0}, {"date": "2024-10-22", "close": 1.01, "volume": 1257044.0}, {"date": "2024-10-23", "close": 0.9998, "volume": 487425.0}, {"date": "2024-10-24", "close": 0.9938, "volume": 359071.0}, {"date": "2024-10-25", "close": 0.9933, "volume": 455242.0}, {"date": "2024-10-28", "close": 0.9893, "volume": 330363.0}, {"date": "2024-10-29", "close": 0.99, "volume": 476584.0}, {"date": "2024-10-30", "close": 0.9749, "volume": 741638.0}, {"date": "2024-10-31", "close": 0.9889, "volume": 716172.0}, {"date": "2024-11-01", "close": 0.991, "volume": 335202.0}, {"date": "2024-11-04", "close": 0.97, "volume": 771160.0}, {"date": "2024-11-05", "close": 0.9876, "volume": 344587.0}, {"date": "2024-11-06", "close": 1.0, "volume": 1012098.0}, {"date": "2024-11-07", "close": 0.9968, "volume": 466042.0}, {"date": "2024-11-08", "close": 0.9775, "volume": 745913.0}, {"date": "2024-11-11", "close": 0.9711, "volume": 1361308.0}, {"date": "2024-11-12", "close": 0.98, "volume": 852166.0}, {"date": "2024-11-13", "close": 0.9564, "volume": 1731841.0}, {"date": "2024-11-14", "close": 0.956, "volume": 1829098.0}, {"date": "2024-11-15", "close": 0.995, "volume": 1659503.0}, {"date": "2024-11-18", "close": 0.9575, "volume": 5745951.0}, {"date": "2024-11-19", "close": 0.914, "volume": 1533116.0}, {"date": "2024-11-20", "close": 0.9018, "volume": 1283428.0}, {"date": "2024-11-21", "close": 0.8825, "volume": 2017115.0}, {"date": "2024-11-22", "close": 0.9175, "volume": 1011764.0}, {"date": "2024-11-25", "close": 0.9011, "volume": 968287.0}, {"date": "2024-11-26", "close": 0.8345, "volume": 1816479.0}, {"date": "2024-11-27", "close": 0.8409, "volume": 897211.0}, {"date": "2024-11-29", "close": 0.848, "volume": 511496.0}, {"date": "2024-12-02", "close": 0.8022, "volume": 3367468.0}, {"date": "2024-12-03", "close": 0.89, "volume": 2275334.0}, {"date": "2024-12-04", "close": 0.902, "volume": 1450021.0}, {"date": "2024-12-05", "close": 0.8481, "volume": 1024911.0}, {"date": "2024-12-06", "close": 0.8565, "volume": 570297.0}, {"date": "2024-12-09", "close": 0.8537, "volume": 750282.0}, {"date": "2024-12-10", "close": 0.7959, "volume": 1785814.0}, {"date": "2024-12-11", "close": 0.7998, "volume": 1016804.0}, {"date": "2024-12-12", "close": 0.7956, "volume": 1819848.0}, {"date": "2024-12-13", "close": 0.8, "volume": 1406449.0}, {"date": "2024-12-16", "close": 0.806, "volume": 1014394.0}, {"date": "2024-12-17", "close": 0.8028, "volume": 998367.0}, {"date": "2024-12-18", "close": 0.766, "volume": 3772602.0}, {"date": "2024-12-19", "close": 0.725, "volume": 1848907.0}, {"date": "2024-12-20", "close": 0.74, "volume": 1115658.0}, {"date": "2024-12-23", "close": 0.85, "volume": 2997207.0}, {"date": "2024-12-24", "close": 0.8791, "volume": 1164870.0}, {"date": "2024-12-26", "close": 0.88, "volume": 1543345.0}, {"date": "2024-12-27", "close": 1.1, "volume": 7663049.0}, {"date": "2024-12-30", "close": 1.2, "volume": 4248613.0}, {"date": "2024-12-31", "close": 1.12, "volume": 2091006.0}, {"date": "2025-01-02", "close": 1.2, "volume": 1642362.0}, {"date": "2025-01-03", "close": 1.25, "volume": 2020511.0}, {"date": "2025-01-06", "close": 1.14, "volume": 4071635.0}, {"date": "2025-01-07", "close": 1.19, "volume": 1177824.0}, {"date": "2025-01-08", "close": 1.09, "volume": 1574014.0}, {"date": "2025-01-10", "close": 1.14, "volume": 1568636.0}, {"date": "2025-01-13", "close": 1.07, "volume": 1595203.0}, {"date": "2025-01-14", "close": 1.05, "volume": 978372.0}, {"date": "2025-01-15", "close": 1.3, "volume": 6703346.0}, {"date": "2025-01-16", "close": 1.57, "volume": 11496000.0}, {"date": "2025-01-17", "close": 1.59, "volume": 16346690.0}, {"date": "2025-01-21", "close": 1.62, "volume": 8499631.0}, {"date": "2025-01-22", "close": 1.56, "volume": 2217276.0}, {"date": "2025-01-23", "close": 1.57, "volume": 2942882.0}, {"date": "2025-01-24", "close": 1.57, "volume": 2686295.0}, {"date": "2025-01-27", "close": 1.45, "volume": 1886184.0}, {"date": "2025-01-28", "close": 1.55, "volume": 1775529.0}, {"date": "2025-01-29", "close": 1.48, "volume": 1504950.0}, {"date": "2025-01-30", "close": 1.65, "volume": 2384540.0}, {"date": "2025-01-31", "close": 1.63, "volume": 1920745.0}, {"date": "2025-02-03", "close": 1.78, "volume": 4313738.0}, {"date": "2025-02-04", "close": 1.73, "volume": 5689668.0}, {"date": "2025-02-05", "close": 1.8, "volume": 2460574.0}, {"date": "2025-02-06", "close": 1.82, "volume": 2570729.0}, {"date": "2025-02-07", "close": 1.81, "volume": 1986131.0}, {"date": "2025-02-10", "close": 1.86, "volume": 2353404.0}, {"date": "2025-02-11", "close": 1.79, "volume": 1600092.0}, {"date": "2025-02-12", "close": 1.76, "volume": 2131359.0}, {"date": "2025-02-13", "close": 1.86, "volume": 1734190.0}, {"date": "2025-02-14", "close": 1.88, "volume": 1318644.0}, {"date": "2025-02-18", "close": 2.07, "volume": 4284689.0}, {"date": "2025-02-19", "close": 2.37, "volume": 10624520.0}, {"date": "2025-02-20", "close": 2.22, "volume": 3553202.0}, {"date": "2025-02-21", "close": 1.96, "volume": 3712877.0}, {"date": "2025-02-24", "close": 1.97, "volume": 2698484.0}, {"date": "2025-02-25", "close": 1.85, "volume": 2542928.0}, {"date": "2025-02-26", "close": 1.86, "volume": 891357.0}, {"date": "2025-02-27", "close": 1.7, "volume": 2194487.0}, {"date": "2025-02-28", "close": 1.71, "volume": 1886166.0}, {"date": "2025-03-03", "close": 1.69, "volume": 1345165.0}, {"date": "2025-03-04", "close": 1.68, "volume": 1784230.0}, {"date": "2025-03-05", "close": 1.88, "volume": 2621956.0}, {"date": "2025-03-06", "close": 1.91, "volume": 3182482.0}, {"date": "2025-03-07", "close": 1.82, "volume": 1495222.0}, {"date": "2025-03-10", "close": 1.74, "volume": 1702953.0}, {"date": "2025-03-11", "close": 1.75, "volume": 1286017.0}, {"date": "2025-03-12", "close": 1.78, "volume": 803587.0}, {"date": "2025-03-13", "close": 1.73, "volume": 972294.0}, {"date": "2025-03-14", "close": 1.85, "volume": 774169.0}, {"date": "2025-03-17", "close": 1.81, "volume": 1252246.0}, {"date": "2025-03-18", "close": 1.89, "volume": 1072712.0}, {"date": "2025-03-19", "close": 1.87, "volume": 1044477.0}, {"date": "2025-03-20", "close": 1.77, "volume": 920632.0}, {"date": "2025-03-21", "close": 1.82, "volume": 1903139.0}, {"date": "2025-03-24", "close": 1.78, "volume": 1298689.0}, {"date": "2025-03-25", "close": 1.79, "volume": 910547.0}, {"date": "2025-03-26", "close": 1.66, "volume": 1890880.0}, {"date": "2025-03-27", "close": 1.7, "volume": 1550093.0}, {"date": "2025-03-28", "close": 1.72, "volume": 9627535.0}, {"date": "2025-03-31", "close": 1.72, "volume": 13344860.0}, {"date": "2025-04-01", "close": 1.66, "volume": 7306110.0}, {"date": "2025-04-02", "close": 1.94, "volume": 4811843.0}, {"date": "2025-04-03", "close": 1.95, "volume": 3888720.0}, {"date": "2025-04-04", "close": 1.83, "volume": 3012836.0}, {"date": "2025-04-07", "close": 1.76, "volume": 3025602.0}, {"date": "2025-04-08", "close": 1.62, "volume": 4067528.0}, {"date": "2025-04-09", "close": 1.79, "volume": 2461576.0}, {"date": "2025-04-10", "close": 1.86, "volume": 3443549.0}, {"date": "2025-04-11", "close": 1.95, "volume": 2134063.0}, {"date": "2025-04-14", "close": 2.83, "volume": 29891680.0}, {"date": "2025-04-15", "close": 2.87, "volume": 40977150.0}, {"date": "2025-04-16", "close": 2.79, "volume": 16223550.0}, {"date": "2025-04-17", "close": 2.96, "volume": 13155770.0}, {"date": "2025-04-21", "close": 2.44, "volume": 12240580.0}, {"date": "2025-04-22", "close": 2.36, "volume": 4174226.0}, {"date": "2025-04-23", "close": 2.55, "volume": 6193965.0}, {"date": "2025-04-24", "close": 3.69, "volume": 65605670.0}, {"date": "2025-04-25", "close": 3.05, "volume": 21902280.0}, {"date": "2025-04-28", "close": 3.31, "volume": 15387780.0}, {"date": "2025-04-29", "close": 3.28, "volume": 14185310.0}, {"date": "2025-04-30", "close": 3.14, "volume": 6421673.0}, {"date": "2025-05-01", "close": 3.1, "volume": 6190844.0}, {"date": "2025-05-02", "close": 2.98, "volume": 8583164.0}, {"date": "2025-05-05", "close": 3.12, "volume": 5554109.0}, {"date": "2025-05-06", "close": 3.09, "volume": 7052955.0}, {"date": "2025-05-07", "close": 2.91, "volume": 6272791.0}, {"date": "2025-05-08", "close": 3.04, "volume": 3992129.0}, {"date": "2025-05-09", "close": 3.11, "volume": 4122261.0}, {"date": "2025-05-12", "close": 3.14, "volume": 9292268.0}, {"date": "2025-05-13", "close": 2.97, "volume": 5861433.0}, {"date": "2025-05-14", "close": 2.99, "volume": 7603880.0}, {"date": "2025-05-15", "close": 3.3, "volume": 11650830.0}, {"date": "2025-05-16", "close": 3.64, "volume": 9806617.0}, {"date": "2025-05-19", "close": 4.45, "volume": 24111770.0}, {"date": "2025-05-20", "close": 4.47, "volume": 11757770.0}, {"date": "2025-05-21", "close": 4.39, "volume": 11646240.0}, {"date": "2025-05-22", "close": 4.3, "volume": 4915522.0}, {"date": "2025-05-23", "close": 4.62, "volume": 11417860.0}, {"date": "2025-05-27", "close": 4.69, "volume": 22676510.0}, {"date": "2025-05-28", "close": 4.72, "volume": 9995710.0}, {"date": "2025-05-29", "close": 4.35, "volume": 8757407.0}, {"date": "2025-05-30", "close": 4.47, "volume": 8799696.0}, {"date": "2025-06-02", "close": 3.98, "volume": 9150959.0}, {"date": "2025-06-03", "close": 4.21, "volume": 4822264.0}, {"date": "2025-06-04", "close": 4.24, "volume": 4839744.0}, {"date": "2025-06-05", "close": 4.08, "volume": 5138828.0}, {"date": "2025-06-06", "close": 4.1, "volume": 2691386.0}, {"date": "2025-06-09", "close": 4.37, "volume": 5899053.0}, {"date": "2025-06-10", "close": 4.24, "volume": 4224190.0}, {"date": "2025-06-11", "close": 4.34, "volume": 6405276.0}, {"date": "2025-06-12", "close": 4.8, "volume": 12152230.0}, {"date": "2025-06-13", "close": 4.34, "volume": 6791297.0}, {"date": "2025-06-16", "close": 5.59, "volume": 23778430.0}, {"date": "2025-06-17", "close": 5.44, "volume": 13568980.0}, {"date": "2025-06-18", "close": 6.75, "volume": 47177220.0}, {"date": "2025-06-20", "close": 6.56, "volume": 20893440.0}, {"date": "2025-06-23", "close": 6.56, "volume": 8766006.0}, {"date": "2025-06-24", "close": 6.61, "volume": 8655809.0}, {"date": "2025-06-25", "close": 7.49, "volume": 28380660.0}, {"date": "2025-06-26", "close": 7.18, "volume": 15489520.0}, {"date": "2025-06-27", "close": 6.81, "volume": 9439325.0}, {"date": "2025-06-30", "close": 6.6, "volume": 8932927.0}, {"date": "2025-07-01", "close": 5.94, "volume": 12028100.0}, {"date": "2025-07-02", "close": 6.38, "volume": 13645960.0}, {"date": "2025-07-03", "close": 7.11, "volume": 19253360.0}, {"date": "2025-07-07", "close": 6.65, "volume": 10204690.0}, {"date": "2025-07-08", "close": 6.56, "volume": 8169929.0}, {"date": "2025-07-09", "close": 6.27, "volume": 6840836.0}, {"date": "2025-07-10", "close": 6.85, "volume": 17737330.0}, {"date": "2025-07-11", "close": 6.57, "volume": 8048613.0}, {"date": "2025-07-14", "close": 7.28, "volume": 13757610.0}, {"date": "2025-07-15", "close": 7.57, "volume": 17875310.0}, {"date": "2025-07-16", "close": 7.68, "volume": 10540370.0}, {"date": "2025-07-17", "close": 7.9, "volume": 12946850.0}, {"date": "2025-07-18", "close": 7.64, "volume": 10138630.0}, {"date": "2025-07-21", "close": 7.06, "volume": 15144960.0}, {"date": "2025-07-22", "close": 7.23, "volume": 7962696.0}, {"date": "2025-07-23", "close": 7.63, "volume": 8021374.0}, {"date": "2025-07-24", "close": 8.1, "volume": 16059650.0}, {"date": "2025-07-25", "close": 7.79, "volume": 7447091.0}, {"date": "2025-07-28", "close": 7.45, "volume": 6559219.0}, {"date": "2025-07-29", "close": 6.61, "volume": 11524770.0}, {"date": "2025-07-30", "close": 6.11, "volume": 13143410.0}, {"date": "2025-07-31", "close": 5.94, "volume": 12807860.0}, {"date": "2025-08-01", "close": 5.87, "volume": 19265530.0}, {"date": "2025-08-04", "close": 5.645, "volume": 33077790.0}, {"date": "2025-08-05", "close": 5.185, "volume": 14925080.0}, {"date": "2025-08-06", "close": 5.25, "volume": 8367969.0}, {"date": "2025-08-07", "close": 5.52, "volume": 7173546.0}, {"date": "2025-08-08", "close": 5.62, "volume": 5644165.0}, {"date": "2025-08-11", "close": 5.35, "volume": 7644053.0}, {"date": "2025-08-12", "close": 5.31, "volume": 4678334.0}, {"date": "2025-08-13", "close": 5.44, "volume": 6153939.0}, {"date": "2025-08-14", "close": 5.41, "volume": 8758697.0}, {"date": "2025-08-15", "close": 4.92, "volume": 17505050.0}, {"date": "2025-08-18", "close": 4.79, "volume": 6680987.0}, {"date": "2025-08-19", "close": 4.72, "volume": 10622300.0}, {"date": "2025-08-20", "close": 4.67, "volume": 6794273.0}, {"date": "2025-08-21", "close": 4.95, "volume": 9552513.0}, {"date": "2025-08-22", "close": 4.86, "volume": 8080925.0}, {"date": "2025-08-25", "close": 5.06, "volume": 12875330.0}, {"date": "2025-08-26", "close": 5.37, "volume": 9834787.0}, {"date": "2025-08-27", "close": 5.31, "volume": 6931739.0}, {"date": "2025-08-28", "close": 5.26, "volume": 4878954.0}, {"date": "2025-08-29", "close": 5.36, "volume": 13342220.0}, {"date": "2025-09-02", "close": 5.44, "volume": 9719656.0}, {"date": "2025-09-03", "close": 5.67, "volume": 11505500.0}, {"date": "2025-09-04", "close": 5.12, "volume": 9250759.0}, {"date": "2025-09-05", "close": 5.12, "volume": 5672470.0}, {"date": "2025-09-08", "close": 5.22, "volume": 4980924.0}, {"date": "2025-09-09", "close": 5.2, "volume": 3991834.0}, {"date": "2025-09-10", "close": 5.12, "volume": 4196497.0}, {"date": "2025-09-11", "close": 5.17, "volume": 4657846.0}, {"date": "2025-09-12", "close": 5.52, "volume": 7436145.0}, {"date": "2025-09-15", "close": 5.43, "volume": 5056344.0}, {"date": "2025-09-16", "close": 5.67, "volume": 7882987.0}, {"date": "2025-09-17", "close": 5.49, "volume": 5324307.0}, {"date": "2025-09-18", "close": 5.67, "volume": 5467481.0}, {"date": "2025-09-19", "close": 5.79, "volume": 7321049.0}, {"date": "2025-09-22", "close": 5.77, "volume": 10762090.0}, {"date": "2025-09-23", "close": 6.32, "volume": 12092410.0}, {"date": "2025-09-24", "close": 6.16, "volume": 8889022.0}, {"date": "2025-09-25", "close": 6.56, "volume": 16032850.0}, {"date": "2025-09-26", "close": 6.36, "volume": 6696970.0}, {"date": "2025-09-29", "close": 6.47, "volume": 5044270.0}, {"date": "2025-09-30", "close": 6.37, "volume": 4216258.0}, {"date": "2025-10-01", "close": 6.94, "volume": 9077249.0}, {"date": "2025-10-02", "close": 7.12, "volume": 7024420.0}, {"date": "2025-10-03", "close": 7.41, "volume": 10655410.0}, {"date": "2025-10-06", "close": 7.72, "volume": 11383290.0}, {"date": "2025-10-07", "close": 9.28, "volume": 33987750.0}, {"date": "2025-10-08", "close": 9.12, "volume": 16003200.0}, {"date": "2025-10-09", "close": 9.38, "volume": 16173170.0}, {"date": "2025-10-10", "close": 8.885, "volume": 19925970.0}, {"date": "2025-10-13", "close": 10.69, "volume": 28349970.0}, {"date": "2025-10-14", "close": 10.69, "volume": 21740530.0}, {"date": "2025-10-15", "close": 9.61, "volume": 16493130.0}, {"date": "2025-10-16", "close": 8.69, "volume": 14080540.0}, {"date": "2025-10-17", "close": 8.19, "volume": 8962420.0}, {"date": "2025-10-20", "close": 8.38, "volume": 6698854.0}, {"date": "2025-10-21", "close": 7.81, "volume": 7096584.0}, {"date": "2025-10-22", "close": 7.26, "volume": 13034520.0}, {"date": "2025-10-23", "close": 7.15, "volume": 4560245.0}, {"date": "2025-10-24", "close": 7.13, "volume": 5267178.0}, {"date": "2025-10-27", "close": 6.88, "volume": 8620708.0}, {"date": "2025-10-28", "close": 6.99, "volume": 5964886.0}, {"date": "2025-10-29", "close": 6.88, "volume": 5523057.0}, {"date": "2025-10-30", "close": 7.12, "volume": 7029331.0}, {"date": "2025-10-31", "close": 7.07, "volume": 4869539.0}, {"date": "2025-11-03", "close": 6.395, "volume": 8004884.0}, {"date": "2025-11-04", "close": 5.99, "volume": 5894454.0}, {"date": "2025-11-05", "close": 6.0, "volume": 5285564.0}, {"date": "2025-11-06", "close": 5.53, "volume": 8908625.0}, {"date": "2025-11-07", "close": 5.73, "volume": 8499583.0}, {"date": "2025-11-10", "close": 5.91, "volume": 5322408.0}, {"date": "2025-11-11", "close": 5.83, "volume": 4969265.0}, {"date": "2025-11-12", "close": 5.64, "volume": 4284777.0}, {"date": "2025-11-13", "close": 5.17, "volume": 7080003.0}, {"date": "2025-11-14", "close": 5.08, "volume": 9796592.0}, {"date": "2025-11-17", "close": 4.885, "volume": 5825015.0}, {"date": "2025-11-18", "close": 5.42, "volume": 11619430.0}, {"date": "2025-11-19", "close": 5.35, "volume": 14352600.0}, {"date": "2025-11-20", "close": 5.21, "volume": 9546498.0}, {"date": "2025-11-21", "close": 5.17, "volume": 5792363.0}, {"date": "2025-11-24", "close": 5.34, "volume": 4197811.0}, {"date": "2025-11-25", "close": 5.43, "volume": 4461081.0}, {"date": "2025-11-26", "close": 5.83, "volume": 16260280.0}, {"date": "2025-11-28", "close": 6.96, "volume": 17733540.0}, {"date": "2025-12-01", "close": 6.285, "volume": 11619600.0}, {"date": "2025-12-02", "close": 7.4, "volume": 23049760.0}, {"date": "2025-12-03", "close": 7.72, "volume": 11020070.0}, {"date": "2025-12-04", "close": 7.8, "volume": 10816790.0}, {"date": "2025-12-05", "close": 7.59, "volume": 6135868.0}, {"date": "2025-12-08", "close": 7.8, "volume": 9863591.0}, {"date": "2025-12-09", "close": 7.74, "volume": 5847717.0}, {"date": "2025-12-10", "close": 6.85, "volume": 7928524.0}, {"date": "2025-12-11", "close": 7.37, "volume": 8252978.0}, {"date": "2025-12-12", "close": 6.64, "volume": 6312740.0}, {"date": "2025-12-15", "close": 6.48, "volume": 8910161.0}, {"date": "2025-12-16", "close": 6.88, "volume": 6192129.0}, {"date": "2025-12-17", "close": 6.79, "volume": 9446890.0}, {"date": "2025-12-18", "close": 6.92, "volume": 7379421.0}, {"date": "2025-12-19", "close": 7.89, "volume": 10631050.0}, {"date": "2025-12-22", "close": 7.71, "volume": 7444654.0}, {"date": "2025-12-23", "close": 7.31, "volume": 9010562.0}, {"date": "2025-12-24", "close": 7.62, "volume": 6924139.0}, {"date": "2025-12-26", "close": 6.82, "volume": 11635270.0}, {"date": "2025-12-29", "close": 6.32, "volume": 6804071.0}, {"date": "2025-12-30", "close": 6.15, "volume": 5788990.0}, {"date": "2025-12-31", "close": 6.17, "volume": 4673119.0}, {"date": "2026-01-02", "close": 6.78, "volume": 7181473.0}, {"date": "2026-01-05", "close": 7.15, "volume": 8307472.0}, {"date": "2026-01-06", "close": 7.22, "volume": 7588294.0}, {"date": "2026-01-07", "close": 7.58, "volume": 7911707.0}, {"date": "2026-01-08", "close": 7.22, "volume": 4700378.0}, {"date": "2026-01-09", "close": 7.0, "volume": 6075582.0}, {"date": "2026-01-12", "close": 7.48, "volume": 8181435.0}, {"date": "2026-01-13", "close": 7.32, "volume": 5808700.0}, {"date": "2026-01-14", "close": 7.82, "volume": 12883390.0}, {"date": "2026-01-15", "close": 7.38, "volume": 7545984.0}, {"date": "2026-01-16", "close": 7.24, "volume": 6451072.0}, {"date": "2026-01-20", "close": 7.21, "volume": 6891384.0}, {"date": "2026-01-21", "close": 8.17, "volume": 21206500.0}, {"date": "2026-01-22", "close": 8.32, "volume": 35534630.0}, {"date": "2026-01-23", "close": 9.44, "volume": 23866040.0}, {"date": "2026-01-26", "close": 7.77, "volume": 27978450.0}, {"date": "2026-01-27", "close": 8.05, "volume": 10848060.0}, {"date": "2026-01-28", "close": 8.41, "volume": 11463720.0}, {"date": "2026-01-29", "close": 7.51, "volume": 11101760.0}, {"date": "2026-01-30", "close": 6.62, "volume": 12049100.0}, {"date": "2026-02-02", "close": 6.625, "volume": 8328868.0}, {"date": "2026-02-03", "close": 7.12, "volume": 9049328.0}, {"date": "2026-02-04", "close": 6.53, "volume": 11021140.0}, {"date": "2026-02-05", "close": 5.65, "volume": 12268590.0}, {"date": "2026-02-06", "close": 6.41, "volume": 8774081.0}, {"date": "2026-02-09", "close": 6.64, "volume": 6286687.0}, {"date": "2026-02-10", "close": 6.4, "volume": 4773037.0}, {"date": "2026-02-11", "close": 6.49, "volume": 4976693.0}, {"date": "2026-02-12", "close": 6.18, "volume": 4966522.0}, {"date": "2026-02-13", "close": 6.09, "volume": 4742884.0}, {"date": "2026-02-17", "close": 5.83, "volume": 5222938.0}, {"date": "2026-02-18", "close": 5.9, "volume": 4333284.0}, {"date": "2026-02-19", "close": 6.04, "volume": 3894702.0}, {"date": "2026-02-20", "close": 5.87, "volume": 4169253.0}, {"date": "2026-02-23", "close": 6.07, "volume": 4128293.0}, {"date": "2026-02-24", "close": 6.36, "volume": 4101931.0}, {"date": "2026-02-25", "close": 6.39, "volume": 2976010.0}, {"date": "2026-02-26", "close": 6.6, "volume": 3890882.0}, {"date": "2026-02-27", "close": 6.27, "volume": 4899067.0}, {"date": "2026-03-02", "close": 6.38, "volume": 5061706.0}, {"date": "2026-03-03", "close": 6.12, "volume": 4693882.0}, {"date": "2026-03-04", "close": 6.06, "volume": 3016465.0}, {"date": "2026-03-05", "close": 5.96, "volume": 3811793.0}, {"date": "2026-03-06", "close": 5.73, "volume": 5543698.0}, {"date": "2026-03-09", "close": 6.27, "volume": 6462110.0}, {"date": "2026-03-10", "close": 6.38, "volume": 4541747.0}, {"date": "2026-03-11", "close": 6.42, "volume": 3372788.0}, {"date": "2026-03-12", "close": 6.24, "volume": 2250318.0}, {"date": "2026-03-13", "close": 5.97, "volume": 3912471.0}, {"date": "2026-03-16", "close": 6.09, "volume": 3453369.0}, {"date": "2026-03-17", "close": 6.07, "volume": 2702625.0}, {"date": "2026-03-18", "close": 5.77, "volume": 4478765.0}, {"date": "2026-03-19", "close": 5.51, "volume": 5621738.0}, {"date": "2026-03-20", "close": 5.03, "volume": 9843373.0}, {"date": "2026-03-23", "close": 5.06, "volume": 6181012.0}, {"date": "2026-03-24", "close": 4.68, "volume": 10901630.0}, {"date": "2026-03-25", "close": 4.59, "volume": 15017070.0}, {"date": "2026-03-26", "close": 4.61, "volume": 7759318.0}, {"date": "2026-03-27", "close": 4.27, "volume": 10318220.0}, {"date": "2026-03-30", "close": 4.1, "volume": 9251387.0}, {"date": "2026-03-31", "close": 4.67, "volume": 8052980.0}, {"date": "2026-04-01", "close": 4.51, "volume": 6033943.0}, {"date": "2026-04-02", "close": 4.59, "volume": 4943373.0}, {"date": "2026-04-06", "close": 4.59, "volume": 3411036.0}, {"date": "2026-04-07", "close": 4.41, "volume": 4797137.0}, {"date": "2026-04-08", "close": 4.68, "volume": 4964309.0}, {"date": "2026-04-09", "close": 4.42, "volume": 4168297.0}, {"date": "2026-04-10", "close": 4.34, "volume": 3562647.0}, {"date": "2026-04-13", "close": 4.62, "volume": 4122764.0}, {"date": "2026-04-14", "close": 4.72, "volume": 3425783.0}, {"date": "2026-04-15", "close": 5.12, "volume": 6471386.0}, {"date": "2026-04-16", "close": 5.16, "volume": 5229764.0}, {"date": "2026-04-17", "close": 5.32, "volume": 6978829.0}, {"date": "2026-04-20", "close": 5.66, "volume": 5604220.0}, {"date": "2026-04-21", "close": 5.34, "volume": 5074217.0}, {"date": "2026-04-22", "close": 5.74, "volume": 5877840.0}, {"date": "2026-04-23", "close": 5.24, "volume": 5319897.0}, {"date": "2026-04-24", "close": 5.11, "volume": 3303380.0}, {"date": "2026-04-27", "close": 5.2, "volume": 3371161.0}, {"date": "2026-04-28", "close": 5.06, "volume": 2687626.0}, {"date": "2026-04-29", "close": 4.92, "volume": 2521206.0}, {"date": "2026-04-30", "close": 5.24, "volume": 4149915.0}, {"date": "2026-05-01", "close": 5.4, "volume": 7941741.0}, {"date": "2026-05-04", "close": 5.19, "volume": 5357039.0}, {"date": "2026-05-05", "close": 5.24, "volume": 4016514.0}, {"date": "2026-05-06", "close": 6.16, "volume": 12978350.0}, {"date": "2026-05-07", "close": 5.7, "volume": 7711712.0}, {"date": "2026-05-08", "close": 5.7, "volume": 5162600.0}, {"date": "2026-05-11", "close": 5.91, "volume": 8222496.0}, {"date": "2026-05-12", "close": 5.64, "volume": 6725051.0}, {"date": "2026-05-13", "close": 5.64, "volume": 4699175.0}, {"date": "2026-05-14", "close": 5.71, "volume": 6589891.0}, {"date": "2026-05-15", "close": 5.42, "volume": 5468335.0}, {"date": "2026-05-18", "close": 5.16, "volume": 6252497.0}, {"date": "2026-05-19", "close": 5.01, "volume": 5207216.0}, {"date": "2026-05-20", "close": 5.1, "volume": 4708220.0}, {"date": "2026-05-21", "close": 5.26, "volume": 4890791.0}, {"date": "2026-05-22", "close": 5.4, "volume": 5855594.0}, {"date": "2026-05-26", "close": 5.63, "volume": 5640650.0}, {"date": "2026-05-27", "close": 5.71, "volume": 4949478.0}, {"date": "2026-05-28", "close": 6.16, "volume": 12017100.0}, {"date": "2026-05-29", "close": 6.05, "volume": 6431907.0}, {"date": "2026-06-01", "close": 6.36, "volume": 7694262.0}, {"date": "2026-06-02", "close": 6.49, "volume": 5750047.0}, {"date": "2026-06-03", "close": 6.12, "volume": 7282749.0}, {"date": "2026-06-04", "close": 5.99, "volume": 5688089.0}, {"date": "2026-06-05", "close": 5.12, "volume": 8724230.0}, {"date": "2026-06-08", "close": 5.11, "volume": 4423448.0}, {"date": "2026-06-09", "close": 5.01, "volume": 7185704.0}, {"date": "2026-06-10", "close": 4.83, "volume": 6428546.0}, {"date": "2026-06-11", "close": 5.13, "volume": 5288834.0}, {"date": "2026-06-12", "close": 5.43, "volume": 10143130.0}, {"date": "2026-06-15", "close": 5.34, "volume": 5587739.0}, {"date": "2026-06-16", "close": 5.19, "volume": 4807306.0}, {"date": "2026-06-17", "close": 5.11, "volume": 4511525.0}, {"date": "2026-06-18", "close": 5.13, "volume": 3896384.0}, {"date": "2026-06-22", "close": 4.95, "volume": 5109982.0}, {"date": "2026-06-23", "close": 4.82, "volume": 4212946.0}, {"date": "2026-06-24", "close": 4.56, "volume": 5793324.0}, {"date": "2026-06-25", "close": 4.44, "volume": 3940576.0}, {"date": "2026-06-26", "close": 4.25, "volume": 8849528.0}, {"date": "2026-06-29", "close": 4.23, "volume": 4535329.0}, {"date": "2026-06-30", "close": 4.43, "volume": 4298303.0}, {"date": "2026-07-01", "close": 4.36, "volume": 3610877.0}, {"date": "2026-07-02", "close": 4.23, "volume": 4209581.0}, {"date": "2026-07-06", "close": 4.24, "volume": 3450828.0}, {"date": "2026-07-07", "close": 4.04, "volume": 8128960.0}, {"date": "2026-07-08", "close": 4.02, "volume": 6242262.0}, {"date": "2026-07-09", "close": 4.15, "volume": 3732250.0}, {"date": "2026-07-10", "close": 4.21, "volume": 3174492.0}, {"date": "2026-07-13", "close": 3.99, "volume": 3847407.0}, {"date": "2026-07-14", "close": 4.18, "volume": 3019326.0}, {"date": "2026-07-15", "close": 4.11, "volume": 3494782.0}, {"date": "2026-07-16", "close": 3.76, "volume": 6566943.0}, {"date": "2026-07-17", "close": 3.74, "volume": 3425813.0}, {"date": "2026-07-20", "close": 3.72, "volume": 3545860.0}, {"date": "2026-07-21", "close": 4.02, "volume": 3734032.0}, {"date": "2026-07-22", "close": 3.93, "volume": 2605098.0}, {"date": "2026-07-23", "close": 3.81, "volume": 2391444.0}, {"date": "2026-07-24", "close": 3.67, "volume": 4157996.0}], "refreshing": true}