{"ticker": "TOON", "overview": {"name": "Kartoon Studios, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "TOON", "has_prices": true, "as_of": "2026-07-24", "last": 0.58, "prev_close": 0.5801, "change": -9.999999999998899e-05, "change_pct": -0.00017238407171175487, "session_volume": 79070.0, "vwap_5": 0.5964573679157161, "vwap_20": 0.6000384646379532, "vwap_60": 0.7457194814408433, "vwap_250": 0.7377143200400302, "high_52w": 1.25, "low_52w": 0.53, "avg_volume_20": 1925874.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001983408-26-000016", "src": "13DG", "ticker": "TOON", "cik": "1355848", "company": "Kartoon Studios, Inc.", "company_raw": "Kartoon Studios, Inc.", "who": "Clear Street Derivatives LLC", "who_key": "Clear Street Derivatives LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clear Street Derivatives LLC moves to a 5.71% passive stake in TOON", "source_url": "https://www.sec.gov/Archives/edgar/data/1983408/0001983408-26-000016-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0001983408-26-000014", "src": "13DG", "ticker": "TOON", "cik": "1355848", "company": "Kartoon Studios, Inc.", "company_raw": "Kartoon Studios, Inc.", "who": "Clear Street Derivatives LLC", "who_key": "Clear Street Derivatives LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clear Street Derivatives LLC takes a 12% passive stake in TOON", "source_url": "https://www.sec.gov/Archives/edgar/data/1983408/0001983408-26-000014-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0000905148-26-002390", "src": "13DG", "ticker": "TOON", "cik": "1355848", "company": "Kartoon Studios, Inc.", "company_raw": "Kartoon Studios, Inc.", "who": "Kartoon Studios, Inc.", "who_key": "Kartoon Studios, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kartoon Studios, Inc. takes a 5.8% passive stake in TOON", "source_url": "https://www.sec.gov/Archives/edgar/data/1355848/0000905148-26-002390-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "recent_buys": [], "institutional": [{"id": "13DG-0001983408-26-000016", "src": "13DG", "ticker": "TOON", "cik": "1355848", "company": "Kartoon Studios, Inc.", "company_raw": "Kartoon Studios, Inc.", "who": "Clear Street Derivatives LLC", "who_key": "Clear Street Derivatives LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clear Street Derivatives LLC moves to a 5.71% passive stake in TOON", "source_url": "https://www.sec.gov/Archives/edgar/data/1983408/0001983408-26-000016-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0001983408-26-000014", "src": "13DG", "ticker": "TOON", "cik": "1355848", "company": "Kartoon Studios, Inc.", "company_raw": "Kartoon Studios, Inc.", "who": "Clear Street Derivatives LLC", "who_key": "Clear Street Derivatives LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clear Street Derivatives LLC takes a 12% passive stake in TOON", "source_url": "https://www.sec.gov/Archives/edgar/data/1983408/0001983408-26-000014-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0000905148-26-002390", "src": "13DG", "ticker": "TOON", "cik": "1355848", "company": "Kartoon Studios, Inc.", "company_raw": "Kartoon Studios, Inc.", "who": "Kartoon Studios, Inc.", "who_key": "Kartoon Studios, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Kartoon Studios, Inc. takes a 5.8% passive stake in TOON", "source_url": "https://www.sec.gov/Archives/edgar/data/1355848/0000905148-26-002390-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kartoon Studios, Inc. Common Stock", "new_value": "Kartoon Studios, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001355848", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001355848", "applied": 1, "detected_at": "2026-10-28T01:46:00.088396"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TOON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-02-13", "close": 3.6, "volume": 2128326.0}, {"date": "2023-02-14", "close": 3.69, "volume": 4973620.0}, {"date": "2023-02-15", "close": 3.78, "volume": 1259441.0}, {"date": "2023-02-16", "close": 3.81, "volume": 646545.0}, {"date": "2023-02-17", "close": 3.8, "volume": 372171.0}, {"date": "2023-02-21", "close": 3.64, "volume": 442258.0}, {"date": "2023-02-22", "close": 3.57, "volume": 367391.0}, {"date": "2023-02-23", "close": 3.28, "volume": 667071.0}, {"date": "2023-02-24", "close": 3.11, "volume": 727571.0}, {"date": "2023-02-27", "close": 3.44, "volume": 988073.0}, {"date": "2023-02-28", "close": 3.12, "volume": 481701.0}, {"date": "2023-03-01", "close": 3.13, "volume": 457319.0}, {"date": "2023-03-02", "close": 3.15, "volume": 352077.0}, {"date": "2023-03-03", "close": 3.24, "volume": 405132.0}, {"date": "2023-03-06", "close": 3.12, "volume": 355679.0}, {"date": "2023-03-07", "close": 3.08, "volume": 279586.0}, {"date": "2023-03-08", "close": 3.04, "volume": 339127.0}, {"date": "2023-03-09", "close": 2.78, "volume": 487624.0}, {"date": "2023-03-10", "close": 2.76, "volume": 341658.0}, {"date": "2023-03-13", "close": 2.66, "volume": 324377.0}, {"date": "2023-03-14", "close": 2.8, "volume": 282746.0}, {"date": "2023-03-15", "close": 2.64, "volume": 298273.0}, {"date": "2023-03-16", "close": 2.71, "volume": 321610.0}, {"date": "2023-03-17", "close": 2.56, "volume": 335698.0}, {"date": "2023-03-20", "close": 2.56, "volume": 208044.0}, {"date": "2023-03-21", "close": 2.66, "volume": 244158.0}, {"date": "2023-03-22", "close": 2.53, "volume": 163154.0}, {"date": "2023-03-23", "close": 2.57, "volume": 208953.0}, {"date": "2023-03-24", "close": 2.61, "volume": 133910.0}, {"date": "2023-03-27", "close": 2.57, "volume": 188455.0}, {"date": "2023-03-28", "close": 2.55, "volume": 106174.0}, {"date": "2023-03-29", "close": 2.62, "volume": 140740.0}, {"date": "2023-03-30", "close": 2.62, "volume": 192151.0}, {"date": "2023-03-31", "close": 2.73, "volume": 177838.0}, {"date": "2023-04-03", "close": 2.92, "volume": 1022091.0}, {"date": "2023-04-04", "close": 2.91, "volume": 679048.0}, {"date": "2023-04-05", "close": 2.67, "volume": 413930.0}, {"date": "2023-04-06", "close": 2.74, "volume": 124816.0}, {"date": "2023-04-10", "close": 2.87, "volume": 194650.0}, {"date": "2023-04-11", "close": 2.94, "volume": 181110.0}, {"date": "2023-04-12", "close": 2.75, "volume": 159701.0}, {"date": "2023-04-13", "close": 3.0, "volume": 392540.0}, {"date": "2023-04-14", "close": 2.85, "volume": 158716.0}, {"date": "2023-04-17", "close": 2.98, "volume": 186310.0}, {"date": "2023-04-18", "close": 2.86, "volume": 161731.0}, {"date": "2023-04-19", "close": 2.81, "volume": 99111.0}, {"date": "2023-04-20", "close": 2.62, "volume": 211503.0}, {"date": "2023-04-21", "close": 2.78, "volume": 145373.0}, {"date": "2023-04-24", "close": 2.66, "volume": 164787.0}, {"date": "2023-04-25", "close": 2.53, "volume": 190593.0}, {"date": "2023-04-26", "close": 2.47, "volume": 185247.0}, {"date": "2023-04-27", "close": 2.56, "volume": 137108.0}, {"date": "2023-04-28", "close": 2.58, "volume": 167607.0}, {"date": "2023-05-01", "close": 2.55, "volume": 76708.0}, {"date": "2023-05-02", "close": 2.56, "volume": 98344.0}, {"date": "2023-05-03", "close": 2.56, "volume": 143695.0}, {"date": "2023-05-04", "close": 2.57, "volume": 90374.0}, {"date": "2023-05-05", "close": 2.6, "volume": 127982.0}, {"date": "2023-05-08", "close": 2.55, "volume": 117914.0}, {"date": "2023-05-09", "close": 2.58, "volume": 114320.0}, {"date": "2023-05-10", "close": 2.52, "volume": 123486.0}, {"date": "2023-05-11", "close": 2.53, "volume": 125681.0}, {"date": "2023-05-12", "close": 2.48, "volume": 90194.0}, {"date": "2023-05-15", "close": 2.55, "volume": 109008.0}, {"date": "2023-05-16", "close": 2.55, "volume": 77120.0}, {"date": "2023-05-17", "close": 2.6, "volume": 289220.0}, {"date": "2023-05-18", "close": 2.53, "volume": 146143.0}, {"date": "2023-05-19", "close": 2.46, "volume": 130856.0}, {"date": "2023-05-22", "close": 2.715, "volume": 1029397.0}, {"date": "2023-05-23", "close": 2.78, "volume": 353955.0}, {"date": "2023-05-24", "close": 2.69, "volume": 201004.0}, {"date": "2023-05-25", "close": 2.51, "volume": 173199.0}, {"date": "2023-05-26", "close": 2.53, "volume": 94698.0}, {"date": "2023-05-30", "close": 2.49, "volume": 221667.0}, {"date": "2023-05-31", "close": 2.37, "volume": 278017.0}, {"date": "2023-06-01", "close": 2.52, "volume": 192151.0}, {"date": "2023-06-02", "close": 2.51, "volume": 231667.0}, {"date": "2023-06-05", "close": 2.47, "volume": 84874.0}, {"date": "2023-06-06", "close": 2.48, "volume": 117348.0}, {"date": "2023-06-07", "close": 2.465, "volume": 101421.0}, {"date": "2023-06-08", "close": 2.44, "volume": 59040.0}, {"date": "2023-06-09", "close": 2.41, "volume": 105512.0}, {"date": "2023-06-12", "close": 2.41, "volume": 168420.0}, {"date": "2023-06-13", "close": 2.73, "volume": 766511.0}, {"date": "2023-06-14", "close": 2.81, "volume": 1376040.0}, {"date": "2023-06-15", "close": 3.14, "volume": 989867.0}, {"date": "2023-06-16", "close": 3.08, "volume": 504584.0}, {"date": "2023-06-20", "close": 3.05, "volume": 1117314.0}, {"date": "2023-06-21", "close": 3.19, "volume": 478652.0}, {"date": "2023-06-22", "close": 2.99, "volume": 341082.0}, {"date": "2023-06-23", "close": 3.24, "volume": 757961.0}, {"date": "2023-06-26", "close": 3.3, "volume": 1274463.0}, {"date": "2023-06-27", "close": 2.15, "volume": 4538982.0}, {"date": "2023-06-28", "close": 2.28, "volume": 1209041.0}, {"date": "2023-06-29", "close": 2.05, "volume": 1352991.0}, {"date": "2023-06-30", "close": 1.91, "volume": 2069944.0}, {"date": "2023-07-03", "close": 1.87, "volume": 746642.0}, {"date": "2023-07-05", "close": 1.9, "volume": 624285.0}, {"date": "2023-07-06", "close": 1.83, "volume": 711100.0}, {"date": "2023-07-07", "close": 1.94, "volume": 515467.0}, {"date": "2023-07-10", "close": 1.95, "volume": 349688.0}, {"date": "2023-07-11", "close": 2.07, "volume": 791760.0}, {"date": "2023-07-12", "close": 2.17, "volume": 592769.0}, {"date": "2023-07-13", "close": 2.28, "volume": 1122628.0}, {"date": "2023-07-14", "close": 2.16, "volume": 646417.0}, {"date": "2023-07-17", "close": 2.22, "volume": 480330.0}, {"date": "2023-07-18", "close": 2.15, "volume": 399361.0}, {"date": "2023-07-19", "close": 2.18, "volume": 312761.0}, {"date": "2023-07-20", "close": 1.98, "volume": 505426.0}, {"date": "2023-07-21", "close": 1.96, "volume": 403613.0}, {"date": "2023-07-24", "close": 1.93, "volume": 479355.0}, {"date": "2023-07-25", "close": 1.9, "volume": 383480.0}, {"date": "2023-07-26", "close": 2.06, "volume": 357480.0}, {"date": "2023-07-27", "close": 1.93, "volume": 318412.0}, {"date": "2023-07-28", "close": 1.96, "volume": 231507.0}, {"date": "2023-07-31", "close": 2.17, "volume": 1141652.0}, {"date": "2023-08-01", "close": 2.27, "volume": 472613.0}, {"date": "2023-08-02", "close": 2.38, "volume": 1040719.0}, {"date": "2023-08-03", "close": 2.15, "volume": 1172108.0}, {"date": "2023-08-04", "close": 2.18, "volume": 379162.0}, {"date": "2023-08-07", "close": 2.08, "volume": 392242.0}, {"date": "2023-08-08", "close": 2.09, "volume": 216302.0}, {"date": "2023-08-09", "close": 2.04, "volume": 300374.0}, {"date": "2023-08-10", "close": 1.99, "volume": 251940.0}, {"date": "2023-08-11", "close": 2.01, "volume": 351029.0}, {"date": "2023-08-14", "close": 2.04, "volume": 405176.0}, {"date": "2023-08-15", "close": 1.85, "volume": 753950.0}, {"date": "2023-08-16", "close": 1.7, "volume": 494075.0}, {"date": "2023-08-17", "close": 1.56, "volume": 706728.0}, {"date": "2023-08-18", "close": 1.43, "volume": 554235.0}, {"date": "2023-08-21", "close": 1.59, "volume": 522348.0}, {"date": "2023-08-22", "close": 1.5, "volume": 254854.0}, {"date": "2023-08-23", "close": 1.61, "volume": 344967.0}, {"date": "2023-08-24", "close": 1.49, "volume": 268717.0}, {"date": "2023-08-25", "close": 1.47, "volume": 163124.0}, {"date": "2023-08-28", "close": 1.51, "volume": 141067.0}, {"date": "2023-08-29", "close": 1.55, "volume": 173927.0}, {"date": "2023-08-30", "close": 1.56, "volume": 171516.0}, {"date": "2023-08-31", "close": 1.57, "volume": 142936.0}, {"date": "2023-09-01", "close": 1.51, "volume": 152852.0}, {"date": "2023-09-05", "close": 1.54, "volume": 262862.0}, {"date": "2023-09-06", "close": 1.49, "volume": 123236.0}, {"date": "2023-09-07", "close": 1.53, "volume": 150008.0}, {"date": "2023-09-08", "close": 1.53, "volume": 129818.0}, {"date": "2023-09-11", "close": 1.55, "volume": 231982.0}, {"date": "2023-09-12", "close": 1.58, "volume": 231351.0}, {"date": "2023-09-13", "close": 1.52, "volume": 153925.0}, {"date": "2023-09-14", "close": 1.57, "volume": 154436.0}, {"date": "2023-09-15", "close": 1.57, "volume": 258906.0}, {"date": "2023-09-18", "close": 1.49, "volume": 197580.0}, {"date": "2023-09-19", "close": 1.48, "volume": 112345.0}, {"date": "2023-09-20", "close": 1.51, "volume": 124950.0}, {"date": "2023-09-21", "close": 1.47, "volume": 128360.0}, {"date": "2023-09-22", "close": 1.36, "volume": 265906.0}, {"date": "2023-09-25", "close": 1.41, "volume": 82536.0}, {"date": "2023-09-26", "close": 1.42, "volume": 169336.0}, {"date": "2023-09-27", "close": 1.45, "volume": 148571.0}, {"date": "2023-09-28", "close": 1.39, "volume": 128525.0}, {"date": "2023-09-29", "close": 1.4, "volume": 85089.0}, {"date": "2023-10-02", "close": 1.43, "volume": 88040.0}, {"date": "2023-10-03", "close": 1.39, "volume": 104146.0}, {"date": "2023-10-04", "close": 1.36, "volume": 148059.0}, {"date": "2023-10-05", "close": 1.36, "volume": 124120.0}, {"date": "2023-10-06", "close": 1.34, "volume": 128289.0}, {"date": "2023-10-09", "close": 1.41, "volume": 188810.0}, {"date": "2023-10-10", "close": 1.41, "volume": 180107.0}, {"date": "2023-10-11", "close": 1.41, "volume": 105430.0}, {"date": "2023-10-12", "close": 1.36, "volume": 177406.0}, {"date": "2023-10-13", "close": 1.33, "volume": 133192.0}, {"date": "2023-10-16", "close": 1.32, "volume": 128417.0}, {"date": "2023-10-17", "close": 1.33, "volume": 107491.0}, {"date": "2023-10-18", "close": 1.26, "volume": 208263.0}, {"date": "2023-10-19", "close": 1.16, "volume": 301884.0}, {"date": "2023-10-20", "close": 1.06, "volume": 244784.0}, {"date": "2023-10-23", "close": 1.0, "volume": 278541.0}, {"date": "2023-10-24", "close": 1.12, "volume": 294015.0}, {"date": "2023-10-25", "close": 1.07, "volume": 144761.0}, {"date": "2023-10-26", "close": 1.07, "volume": 156484.0}, {"date": "2023-10-27", "close": 1.05, "volume": 100788.0}, {"date": "2023-10-30", "close": 1.04, "volume": 111388.0}, {"date": "2023-10-31", "close": 0.9898, "volume": 370118.0}, {"date": "2023-11-01", "close": 1.1, "volume": 150979.0}, {"date": "2023-11-02", "close": 1.1, "volume": 157572.0}, {"date": "2023-11-03", "close": 1.14, "volume": 230340.0}, {"date": "2023-11-06", "close": 1.12, "volume": 104796.0}, {"date": "2023-11-07", "close": 1.09, "volume": 59566.0}, {"date": "2023-11-08", "close": 1.08, "volume": 121818.0}, {"date": "2023-11-09", "close": 1.03, "volume": 220624.0}, {"date": "2023-11-10", "close": 1.01, "volume": 125958.0}, {"date": "2023-11-13", "close": 1.03, "volume": 92467.0}, {"date": "2023-11-14", "close": 1.05, "volume": 168887.0}, {"date": "2023-11-15", "close": 1.09, "volume": 106622.0}, {"date": "2023-11-16", "close": 1.04, "volume": 280435.0}, {"date": "2023-11-17", "close": 1.04, "volume": 296055.0}, {"date": "2023-11-20", "close": 1.09, "volume": 425597.0}, {"date": "2023-11-21", "close": 1.08, "volume": 113895.0}, {"date": "2023-11-22", "close": 1.18, "volume": 363728.0}, {"date": "2023-11-24", "close": 1.32, "volume": 297646.0}, {"date": "2023-11-27", "close": 1.38, "volume": 350420.0}, {"date": "2023-11-28", "close": 1.44, "volume": 425541.0}, {"date": "2023-11-29", "close": 1.61, "volume": 522245.0}, {"date": "2023-11-30", "close": 1.64, "volume": 392496.0}, {"date": "2023-12-01", "close": 1.64, "volume": 260658.0}, {"date": "2023-12-04", "close": 1.67, "volume": 238549.0}, {"date": "2023-12-05", "close": 1.52, "volume": 146271.0}, {"date": "2023-12-06", "close": 1.55, "volume": 126851.0}, {"date": "2023-12-07", "close": 1.48, "volume": 107702.0}, {"date": "2023-12-08", "close": 1.62, "volume": 165327.0}, {"date": "2023-12-11", "close": 1.56, "volume": 244256.0}, {"date": "2023-12-12", "close": 1.45, "volume": 140552.0}, {"date": "2023-12-13", "close": 1.45, "volume": 182507.0}, {"date": "2023-12-14", "close": 1.43, "volume": 130390.0}, {"date": "2023-12-15", "close": 1.52, "volume": 205436.0}, {"date": "2023-12-18", "close": 1.44, "volume": 182240.0}, {"date": "2023-12-19", "close": 1.42, "volume": 191880.0}, {"date": "2023-12-20", "close": 1.41, "volume": 186180.0}, {"date": "2023-12-21", "close": 1.43, "volume": 82857.0}, {"date": "2023-12-22", "close": 1.42, "volume": 203054.0}, {"date": "2023-12-26", "close": 1.35, "volume": 274060.0}, {"date": "2023-12-27", "close": 1.42, "volume": 296320.0}, {"date": "2023-12-28", "close": 1.42, "volume": 199009.0}, {"date": "2023-12-29", "close": 1.39, "volume": 413912.0}, {"date": "2024-01-02", "close": 1.365, "volume": 146730.0}, {"date": "2024-01-03", "close": 1.37, "volume": 77667.0}, {"date": "2024-01-04", "close": 1.37, "volume": 106465.0}, {"date": "2024-01-05", "close": 1.34, "volume": 67562.0}, {"date": "2024-01-08", "close": 1.35, "volume": 118353.0}, {"date": "2024-01-09", "close": 1.34, "volume": 67121.0}, {"date": "2024-01-10", "close": 1.32, "volume": 249390.0}, {"date": "2024-01-11", "close": 1.29, "volume": 100551.0}, {"date": "2024-01-12", "close": 1.28, "volume": 88037.0}, {"date": "2024-01-16", "close": 1.22, "volume": 144975.0}, {"date": "2024-01-17", "close": 1.19, "volume": 120670.0}, {"date": "2024-01-18", "close": 1.17, "volume": 86515.0}, {"date": "2024-01-19", "close": 1.15, "volume": 129001.0}, {"date": "2024-01-22", "close": 1.11, "volume": 135117.0}, {"date": "2024-01-23", "close": 1.17, "volume": 170263.0}, {"date": "2024-01-24", "close": 1.15, "volume": 97022.0}, {"date": "2024-01-25", "close": 1.13, "volume": 68885.0}, {"date": "2024-01-26", "close": 1.23, "volume": 141109.0}, {"date": "2024-01-29", "close": 1.27, "volume": 129693.0}, {"date": "2024-01-30", "close": 1.25, "volume": 53353.0}, {"date": "2024-01-31", "close": 1.22, "volume": 90884.0}, {"date": "2024-02-01", "close": 1.26, "volume": 48840.0}, {"date": "2024-02-02", "close": 1.3, "volume": 119361.0}, {"date": "2024-02-05", "close": 1.3, "volume": 85353.0}, {"date": "2024-02-06", "close": 1.29, "volume": 156536.0}, {"date": "2024-02-07", "close": 1.25, "volume": 169897.0}, {"date": "2024-02-08", "close": 1.25, "volume": 92398.0}, {"date": "2024-02-09", "close": 1.27, "volume": 64370.0}, {"date": "2024-02-12", "close": 1.31, "volume": 319616.0}, {"date": "2024-02-13", "close": 1.62, "volume": 3435460.0}, {"date": "2024-02-14", "close": 1.59, "volume": 558428.0}, {"date": "2024-02-15", "close": 1.59, "volume": 204582.0}, {"date": "2024-02-16", "close": 1.53, "volume": 132649.0}, {"date": "2024-02-20", "close": 1.57, "volume": 278339.0}, {"date": "2024-02-21", "close": 1.54, "volume": 93880.0}, {"date": "2024-02-22", "close": 1.53, "volume": 121732.0}, {"date": "2024-02-23", "close": 1.56, "volume": 119656.0}, {"date": "2024-02-26", "close": 1.64, "volume": 166522.0}, {"date": "2024-02-27", "close": 1.58, "volume": 204764.0}, {"date": "2024-02-28", "close": 1.65, "volume": 332254.0}, {"date": "2024-02-29", "close": 1.66, "volume": 224700.0}, {"date": "2024-03-01", "close": 1.55, "volume": 128486.0}, {"date": "2024-03-04", "close": 1.53, "volume": 201784.0}, {"date": "2024-03-05", "close": 1.52, "volume": 104281.0}, {"date": "2024-03-06", "close": 1.44, "volume": 139349.0}, {"date": "2024-03-07", "close": 1.43, "volume": 92446.0}, {"date": "2024-03-08", "close": 1.42, "volume": 82628.0}, {"date": "2024-03-11", "close": 1.42, "volume": 109627.0}, {"date": "2024-03-12", "close": 1.4, "volume": 92776.0}, {"date": "2024-03-13", "close": 1.39, "volume": 83728.0}, {"date": "2024-03-14", "close": 1.29, "volume": 180156.0}, {"date": "2024-03-15", "close": 1.28, "volume": 91384.0}, {"date": "2024-03-18", "close": 1.3, "volume": 102433.0}, {"date": "2024-03-19", "close": 1.29, "volume": 72286.0}, {"date": "2024-03-20", "close": 1.36, "volume": 89249.0}, {"date": "2024-03-21", "close": 1.35, "volume": 85205.0}, {"date": "2024-03-22", "close": 1.41, "volume": 109388.0}, {"date": "2024-03-25", "close": 1.38, "volume": 143216.0}, {"date": "2024-03-26", "close": 1.35, "volume": 87783.0}, {"date": "2024-03-27", "close": 1.37, "volume": 134363.0}, {"date": "2024-03-28", "close": 1.37, "volume": 143409.0}, {"date": "2024-04-01", "close": 1.47, "volume": 316304.0}, {"date": "2024-04-02", "close": 1.4, "volume": 98808.0}, {"date": "2024-04-03", "close": 1.41, "volume": 77568.0}, {"date": "2024-04-04", "close": 1.42, "volume": 187037.0}, {"date": "2024-04-05", "close": 1.48, "volume": 186605.0}, {"date": "2024-04-08", "close": 1.49, "volume": 98868.0}, {"date": "2024-04-09", "close": 1.54, "volume": 842744.0}, {"date": "2024-04-10", "close": 1.55, "volume": 957629.0}, {"date": "2024-04-11", "close": 1.84, "volume": 2108019.0}, {"date": "2024-04-12", "close": 1.64, "volume": 1563093.0}, {"date": "2024-04-15", "close": 1.52, "volume": 668207.0}, {"date": "2024-04-16", "close": 1.46, "volume": 1644170.0}, {"date": "2024-04-17", "close": 1.48, "volume": 399576.0}, {"date": "2024-04-18", "close": 1.11, "volume": 1561854.0}, {"date": "2024-04-19", "close": 1.08, "volume": 517607.0}, {"date": "2024-04-22", "close": 1.12, "volume": 210630.0}, {"date": "2024-04-23", "close": 1.14, "volume": 158312.0}, {"date": "2024-04-24", "close": 1.12, "volume": 211045.0}, {"date": "2024-04-25", "close": 1.13, "volume": 453355.0}, {"date": "2024-04-26", "close": 1.11, "volume": 356299.0}, {"date": "2024-04-29", "close": 1.1, "volume": 567877.0}, {"date": "2024-04-30", "close": 1.08, "volume": 231424.0}, {"date": "2024-05-01", "close": 1.09, "volume": 71430.0}, {"date": "2024-05-02", "close": 1.09, "volume": 76340.0}, {"date": "2024-05-03", "close": 1.08, "volume": 102999.0}, {"date": "2024-05-06", "close": 1.08, "volume": 171729.0}, {"date": "2024-05-07", "close": 1.07, "volume": 248391.0}, {"date": "2024-05-08", "close": 1.08, "volume": 113604.0}, {"date": "2024-05-09", "close": 1.08, "volume": 79438.0}, {"date": "2024-05-10", "close": 1.08, "volume": 184668.0}, {"date": "2024-05-13", "close": 1.07, "volume": 577155.0}, {"date": "2024-05-14", "close": 1.06, "volume": 279836.0}, {"date": "2024-05-15", "close": 1.05, "volume": 339013.0}, {"date": "2024-05-16", "close": 1.07, "volume": 149656.0}, {"date": "2024-05-17", "close": 1.06, "volume": 126845.0}, {"date": "2024-05-20", "close": 1.04, "volume": 166815.0}, {"date": "2024-05-21", "close": 1.05, "volume": 74469.0}, {"date": "2024-05-22", "close": 1.06, "volume": 57873.0}, {"date": "2024-05-23", "close": 1.06, "volume": 150113.0}, {"date": "2024-05-24", "close": 1.07, "volume": 78452.0}, {"date": "2024-05-28", "close": 1.05, "volume": 107155.0}, {"date": "2024-05-29", "close": 1.05, "volume": 66961.0}, {"date": "2024-05-30", "close": 1.03, "volume": 95345.0}, {"date": "2024-05-31", "close": 1.04, "volume": 62637.0}, {"date": "2024-06-03", "close": 1.03, "volume": 142752.0}, {"date": "2024-06-04", "close": 1.04, "volume": 73794.0}, {"date": "2024-06-05", "close": 1.05, "volume": 56836.0}, {"date": "2024-06-06", "close": 1.04, "volume": 76436.0}, {"date": "2024-06-07", "close": 1.02, "volume": 205643.0}, {"date": "2024-06-10", "close": 1.01, "volume": 147526.0}, {"date": "2024-06-11", "close": 1.02, "volume": 80658.0}, {"date": "2024-06-12", "close": 1.03, "volume": 106969.0}, {"date": "2024-06-13", "close": 1.02, "volume": 74272.0}, {"date": "2024-06-14", "close": 1.03, "volume": 49614.0}, {"date": "2024-06-17", "close": 1.01, "volume": 85391.0}, {"date": "2024-06-18", "close": 0.9609, "volume": 225572.0}, {"date": "2024-06-20", "close": 0.95, "volume": 229979.0}, {"date": "2024-06-21", "close": 1.02, "volume": 271602.0}, {"date": "2024-06-24", "close": 1.01, "volume": 180797.0}, {"date": "2024-06-25", "close": 0.9947, "volume": 102156.0}, {"date": "2024-06-26", "close": 1.04, "volume": 180454.0}, {"date": "2024-06-27", "close": 1.05, "volume": 76450.0}, {"date": "2024-06-28", "close": 1.03, "volume": 169015.0}, {"date": "2024-07-01", "close": 1.01, "volume": 60564.0}, {"date": "2024-07-02", "close": 0.99, "volume": 132074.0}, {"date": "2024-07-03", "close": 0.9999, "volume": 42095.0}, {"date": "2024-07-05", "close": 1.01, "volume": 64261.0}, {"date": "2024-07-08", "close": 0.991, "volume": 118815.0}, {"date": "2024-07-09", "close": 0.965, "volume": 159219.0}, {"date": "2024-07-10", "close": 0.965, "volume": 191883.0}, {"date": "2024-07-11", "close": 1.0, "volume": 179439.0}, {"date": "2024-07-12", "close": 1.01, "volume": 83487.0}, {"date": "2024-07-15", "close": 1.04, "volume": 181210.0}, {"date": "2024-07-16", "close": 1.07, "volume": 238703.0}, {"date": "2024-07-17", "close": 1.05, "volume": 118582.0}, {"date": "2024-07-18", "close": 1.05, "volume": 46811.0}, {"date": "2024-07-19", "close": 1.05, "volume": 46600.0}, {"date": "2024-07-22", "close": 1.05, "volume": 75568.0}, {"date": "2024-07-23", "close": 0.95, "volume": 637521.0}, {"date": "2024-07-24", "close": 0.946, "volume": 161917.0}, {"date": "2024-07-25", "close": 0.9452, "volume": 112750.0}, {"date": "2024-07-26", "close": 0.9456, "volume": 102739.0}, {"date": "2024-07-29", "close": 0.9282, "volume": 185594.0}, {"date": "2024-07-30", "close": 0.9069, "volume": 130608.0}, {"date": "2024-07-31", "close": 0.9264, "volume": 89805.0}, {"date": "2024-08-01", "close": 0.8899, "volume": 179521.0}, {"date": "2024-08-02", "close": 0.8512, "volume": 90727.0}, {"date": "2024-08-05", "close": 0.8135, "volume": 294803.0}, {"date": "2024-08-06", "close": 0.85, "volume": 142069.0}, {"date": "2024-08-07", "close": 0.855, "volume": 128564.0}, {"date": "2024-08-08", "close": 0.8438, "volume": 63500.0}, {"date": "2024-08-09", "close": 0.8261, "volume": 39124.0}, {"date": "2024-08-12", "close": 0.8584, "volume": 98498.0}, {"date": "2024-08-13", "close": 0.8853, "volume": 51872.0}, {"date": "2024-08-14", "close": 0.9101, "volume": 150722.0}, {"date": "2024-08-15", "close": 0.9101, "volume": 34241.0}, {"date": "2024-08-16", "close": 0.9377, "volume": 87458.0}, {"date": "2024-08-19", "close": 0.9361, "volume": 74637.0}, {"date": "2024-08-20", "close": 0.93, "volume": 56722.0}, {"date": "2024-08-21", "close": 0.9346, "volume": 86989.0}, {"date": "2024-08-22", "close": 0.9057, "volume": 85306.0}, {"date": "2024-08-23", "close": 0.9074, "volume": 93544.0}, {"date": "2024-08-26", "close": 0.9215, "volume": 58153.0}, {"date": "2024-08-27", "close": 0.93, "volume": 40412.0}, {"date": "2024-08-28", "close": 0.9163, "volume": 34513.0}, {"date": "2024-08-29", "close": 0.93, "volume": 48467.0}, {"date": "2024-08-30", "close": 0.93, "volume": 44468.0}, {"date": "2024-09-03", "close": 0.85, "volume": 189128.0}, {"date": "2024-09-04", "close": 0.8601, "volume": 50170.0}, {"date": "2024-09-05", "close": 0.87, "volume": 99337.0}, {"date": "2024-09-06", "close": 0.8463, "volume": 64583.0}, {"date": "2024-09-09", "close": 0.8308, "volume": 94243.0}, {"date": "2024-09-10", "close": 0.8502, "volume": 125295.0}, {"date": "2024-09-11", "close": 0.8515, "volume": 42740.0}, {"date": "2024-09-12", "close": 0.8652, "volume": 50401.0}, {"date": "2024-09-13", "close": 0.8542, "volume": 106402.0}, {"date": "2024-09-16", "close": 0.84, "volume": 53930.0}, {"date": "2024-09-17", "close": 0.8618, "volume": 43912.0}, {"date": "2024-09-18", "close": 0.845, "volume": 56251.0}, {"date": "2024-09-19", "close": 0.86, "volume": 38923.0}, {"date": "2024-09-20", "close": 0.88, "volume": 83156.0}, {"date": "2024-09-23", "close": 0.8757, "volume": 40227.0}, {"date": "2024-09-24", "close": 0.8908, "volume": 79826.0}, {"date": "2024-09-25", "close": 0.8818, "volume": 49453.0}, {"date": "2024-09-26", "close": 0.8796, "volume": 54112.0}, {"date": "2024-09-27", "close": 0.8688, "volume": 126705.0}, {"date": "2024-09-30", "close": 0.865, "volume": 107552.0}, {"date": "2024-10-01", "close": 0.8598, "volume": 90188.0}, {"date": "2024-10-02", "close": 0.8395, "volume": 85463.0}, {"date": "2024-10-03", "close": 0.801, "volume": 206740.0}, {"date": "2024-10-04", "close": 0.7887, "volume": 174749.0}, {"date": "2024-10-07", "close": 0.7779, "volume": 127073.0}, {"date": "2024-10-08", "close": 0.7712, "volume": 79489.0}, {"date": "2024-10-09", "close": 0.783, "volume": 40400.0}, {"date": "2024-10-10", "close": 0.77, "volume": 42912.0}, {"date": "2024-10-11", "close": 0.785, "volume": 68580.0}, {"date": "2024-10-14", "close": 0.8001, "volume": 86265.0}, {"date": "2024-10-15", "close": 0.7876, "volume": 71529.0}, {"date": "2024-10-16", "close": 0.8, "volume": 94255.0}, {"date": "2024-10-17", "close": 0.793, "volume": 56804.0}, {"date": "2024-10-18", "close": 0.802, "volume": 114986.0}, {"date": "2024-10-21", "close": 0.772, "volume": 164818.0}, {"date": "2024-10-22", "close": 0.7877, "volume": 54657.0}, {"date": "2024-10-23", "close": 0.7794, "volume": 97941.0}, {"date": "2024-10-24", "close": 0.7735, "volume": 138378.0}, {"date": "2024-10-25", "close": 0.7652, "volume": 103874.0}, {"date": "2024-10-28", "close": 0.7644, "volume": 112063.0}, {"date": "2024-10-29", "close": 0.785, "volume": 99236.0}, {"date": "2024-10-30", "close": 0.7643, "volume": 76617.0}, {"date": "2024-10-31", "close": 0.7354, "volume": 190466.0}, {"date": "2024-11-01", "close": 0.7157, "volume": 153381.0}, {"date": "2024-11-04", "close": 0.708, "volume": 115659.0}, {"date": "2024-11-05", "close": 0.7065, "volume": 65297.0}, {"date": "2024-11-06", "close": 0.7229, "volume": 109835.0}, {"date": "2024-11-07", "close": 0.7304, "volume": 106462.0}, {"date": "2024-11-08", "close": 0.7954, "volume": 399806.0}, {"date": "2024-11-11", "close": 0.7862, "volume": 140637.0}, {"date": "2024-11-12", "close": 0.82, "volume": 412642.0}, {"date": "2024-11-13", "close": 0.825, "volume": 268467.0}, {"date": "2024-11-14", "close": 0.8231, "volume": 232606.0}, {"date": "2024-11-15", "close": 0.7701, "volume": 276518.0}, {"date": "2024-11-18", "close": 0.7681, "volume": 195327.0}, {"date": "2024-11-19", "close": 0.766, "volume": 148048.0}, {"date": "2024-11-20", "close": 0.7425, "volume": 227359.0}, {"date": "2024-11-21", "close": 0.7699, "volume": 156522.0}, {"date": "2024-11-22", "close": 0.7771, "volume": 133112.0}, {"date": "2024-11-25", "close": 0.69, "volume": 1256518.0}, {"date": "2024-11-26", "close": 0.6567, "volume": 521715.0}, {"date": "2024-11-27", "close": 0.6295, "volume": 704242.0}, {"date": "2024-11-29", "close": 0.6726, "volume": 269316.0}, {"date": "2024-12-02", "close": 0.6685, "volume": 355990.0}, {"date": "2024-12-03", "close": 0.63, "volume": 436373.0}, {"date": "2024-12-04", "close": 0.62, "volume": 452795.0}, {"date": "2024-12-05", "close": 0.601, "volume": 459481.0}, {"date": "2024-12-06", "close": 0.6259, "volume": 529969.0}, {"date": "2024-12-09", "close": 0.6272, "volume": 212605.0}, {"date": "2024-12-10", "close": 0.5958, "volume": 455261.0}, {"date": "2024-12-11", "close": 0.5001, "volume": 2666150.0}, {"date": "2024-12-12", "close": 0.5099, "volume": 975130.0}, {"date": "2024-12-13", "close": 0.601, "volume": 1082307.0}, {"date": "2024-12-16", "close": 0.5679, "volume": 1010123.0}, {"date": "2024-12-17", "close": 0.6026, "volume": 526505.0}, {"date": "2024-12-18", "close": 0.5849, "volume": 337584.0}, {"date": "2024-12-19", "close": 0.541, "volume": 587667.0}, {"date": "2024-12-20", "close": 0.568, "volume": 204054.0}, {"date": "2024-12-23", "close": 0.5902, "volume": 216619.0}, {"date": "2024-12-24", "close": 0.6237, "volume": 389099.0}, {"date": "2024-12-26", "close": 0.613, "volume": 255224.0}, {"date": "2024-12-27", "close": 0.6602, "volume": 787874.0}, {"date": "2024-12-30", "close": 0.646, "volume": 385205.0}, {"date": "2024-12-31", "close": 0.59, "volume": 1307811.0}, {"date": "2025-01-02", "close": 0.532, "volume": 413549.0}, {"date": "2025-01-03", "close": 0.571, "volume": 239667.0}, {"date": "2025-01-06", "close": 0.5997, "volume": 426353.0}, {"date": "2025-01-07", "close": 0.588, "volume": 228663.0}, {"date": "2025-01-08", "close": 0.57, "volume": 121695.0}, {"date": "2025-01-10", "close": 0.541, "volume": 237996.0}, {"date": "2025-01-13", "close": 0.516, "volume": 292228.0}, {"date": "2025-01-14", "close": 0.522, "volume": 115831.0}, {"date": "2025-01-15", "close": 0.5217, "volume": 111207.0}, {"date": "2025-01-16", "close": 0.527, "volume": 202528.0}, {"date": "2025-01-17", "close": 0.5247, "volume": 280911.0}, {"date": "2025-01-21", "close": 0.5104, "volume": 133857.0}, {"date": "2025-01-22", "close": 0.5207, "volume": 145331.0}, {"date": "2025-01-23", "close": 0.5103, "volume": 236903.0}, {"date": "2025-01-24", "close": 0.511, "volume": 175357.0}, {"date": "2025-01-27", "close": 0.5002, "volume": 174287.0}, {"date": "2025-01-28", "close": 0.4933, "volume": 316036.0}, {"date": "2025-01-29", "close": 0.512, "volume": 225930.0}, {"date": "2025-01-30", "close": 0.532, "volume": 194764.0}, {"date": "2025-01-31", "close": 0.5281, "volume": 124914.0}, {"date": "2025-02-03", "close": 0.5107, "volume": 157627.0}, {"date": "2025-02-04", "close": 0.5171, "volume": 83758.0}, {"date": "2025-02-05", "close": 0.5256, "volume": 108319.0}, {"date": "2025-02-06", "close": 0.577, "volume": 527589.0}, {"date": "2025-02-07", "close": 0.579, "volume": 318205.0}, {"date": "2025-02-10", "close": 0.553, "volume": 152295.0}, {"date": "2025-02-11", "close": 0.5627, "volume": 187605.0}, {"date": "2025-02-12", "close": 0.5636, "volume": 33490.0}, {"date": "2025-02-13", "close": 0.57, "volume": 52170.0}, {"date": "2025-02-14", "close": 0.598, "volume": 252444.0}, {"date": "2025-02-18", "close": 0.6342, "volume": 737484.0}, {"date": "2025-02-19", "close": 0.627, "volume": 347620.0}, {"date": "2025-02-20", "close": 0.6499, "volume": 1445335.0}, {"date": "2025-02-21", "close": 0.6117, "volume": 344794.0}, {"date": "2025-02-24", "close": 0.5996, "volume": 185860.0}, {"date": "2025-02-25", "close": 0.5685, "volume": 114947.0}, {"date": "2025-02-26", "close": 0.5676, "volume": 110479.0}, {"date": "2025-02-27", "close": 0.5518, "volume": 119665.0}, {"date": "2025-02-28", "close": 0.5475, "volume": 104336.0}, {"date": "2025-03-03", "close": 0.5339, "volume": 381069.0}, {"date": "2025-03-04", "close": 0.5535, "volume": 233037.0}, {"date": "2025-03-05", "close": 0.624, "volume": 994533.0}, {"date": "2025-03-06", "close": 0.677, "volume": 645412.0}, {"date": "2025-03-07", "close": 0.633, "volume": 165509.0}, {"date": "2025-03-10", "close": 0.6002, "volume": 259523.0}, {"date": "2025-03-11", "close": 0.5871, "volume": 81866.0}, {"date": "2025-03-12", "close": 0.609, "volume": 236503.0}, {"date": "2025-03-13", "close": 0.6058, "volume": 101945.0}, {"date": "2025-03-14", "close": 0.5971, "volume": 103103.0}, {"date": "2025-03-17", "close": 0.585, "volume": 91281.0}, {"date": "2025-03-18", "close": 0.5762, "volume": 101529.0}, {"date": "2025-03-19", "close": 0.5979, "volume": 52181.0}, {"date": "2025-03-20", "close": 0.6077, "volume": 99146.0}, {"date": "2025-03-21", "close": 0.6392, "volume": 323641.0}, {"date": "2025-03-24", "close": 0.6368, "volume": 72397.0}, {"date": "2025-03-25", "close": 0.6651, "volume": 181448.0}, {"date": "2025-03-26", "close": 0.6315, "volume": 171829.0}, {"date": "2025-03-27", "close": 0.6062, "volume": 144331.0}, {"date": "2025-03-28", "close": 0.602, "volume": 161500.0}, {"date": "2025-03-31", "close": 0.6209, "volume": 152980.0}, {"date": "2025-04-01", "close": 0.6336, "volume": 114106.0}, {"date": "2025-04-02", "close": 0.6624, "volume": 171221.0}, {"date": "2025-04-03", "close": 0.6392, "volume": 197782.0}, {"date": "2025-04-04", "close": 0.6017, "volume": 193215.0}, {"date": "2025-04-07", "close": 0.5786, "volume": 111665.0}, {"date": "2025-04-08", "close": 0.56, "volume": 286460.0}, {"date": "2025-04-09", "close": 0.5735, "volume": 163392.0}, {"date": "2025-04-10", "close": 0.5535, "volume": 97058.0}, {"date": "2025-04-11", "close": 0.5619, "volume": 64831.0}, {"date": "2025-04-14", "close": 0.5723, "volume": 85465.0}, {"date": "2025-04-15", "close": 0.5901, "volume": 70175.0}, {"date": "2025-04-16", "close": 0.57, "volume": 63324.0}, {"date": "2025-04-17", "close": 0.5698, "volume": 41760.0}, {"date": "2025-04-21", "close": 0.5499, "volume": 91072.0}, {"date": "2025-04-22", "close": 0.53, "volume": 240895.0}, {"date": "2025-04-23", "close": 0.5283, "volume": 131282.0}, {"date": "2025-04-24", "close": 0.536, "volume": 112086.0}, {"date": "2025-04-25", "close": 0.561, "volume": 81727.0}, {"date": "2025-04-28", "close": 0.5603, "volume": 40218.0}, {"date": "2025-04-29", "close": 0.551, "volume": 228846.0}, {"date": "2025-04-30", "close": 0.576, "volume": 108843.0}, {"date": "2025-05-01", "close": 0.6055, "volume": 185970.0}, {"date": "2025-05-02", "close": 0.65, "volume": 257945.0}, {"date": "2025-05-05", "close": 0.6497, "volume": 167296.0}, {"date": "2025-05-06", "close": 0.6202, "volume": 163858.0}, {"date": "2025-05-07", "close": 0.64, "volume": 52660.0}, {"date": "2025-05-08", "close": 0.6405, "volume": 438533.0}, {"date": "2025-05-09", "close": 0.613, "volume": 502764.0}, {"date": "2025-05-12", "close": 0.6356, "volume": 148870.0}, {"date": "2025-05-13", "close": 0.6463, "volume": 92246.0}, {"date": "2025-05-14", "close": 0.6387, "volume": 71155.0}, {"date": "2025-05-15", "close": 0.75, "volume": 911164.0}, {"date": "2025-05-16", "close": 0.8405, "volume": 914235.0}, {"date": "2025-05-19", "close": 0.835, "volume": 213819.0}, {"date": "2025-05-20", "close": 0.88, "volume": 227812.0}, {"date": "2025-05-21", "close": 0.8178, "volume": 182950.0}, {"date": "2025-05-22", "close": 0.811, "volume": 294535.0}, {"date": "2025-05-23", "close": 0.8071, "volume": 197046.0}, {"date": "2025-05-27", "close": 0.79, "volume": 166241.0}, {"date": "2025-05-28", "close": 0.834, "volume": 241488.0}, {"date": "2025-05-29", "close": 0.815, "volume": 147346.0}, {"date": "2025-05-30", "close": 0.8244, "volume": 85589.0}, {"date": "2025-06-02", "close": 0.78, "volume": 262832.0}, {"date": "2025-06-03", "close": 0.7961, "volume": 201867.0}, {"date": "2025-06-04", "close": 0.835, "volume": 181905.0}, {"date": "2025-06-05", "close": 0.833, "volume": 69392.0}, {"date": "2025-06-06", "close": 0.85, "volume": 72946.0}, {"date": "2025-06-09", "close": 0.7636, "volume": 429640.0}, {"date": "2025-06-10", "close": 0.78, "volume": 176554.0}, {"date": "2025-06-11", "close": 0.7901, "volume": 40793.0}, {"date": "2025-06-12", "close": 0.8408, "volume": 173565.0}, {"date": "2025-06-13", "close": 0.791, "volume": 180637.0}, {"date": "2025-06-16", "close": 0.76, "volume": 148518.0}, {"date": "2025-06-17", "close": 0.7348, "volume": 169591.0}, {"date": "2025-06-18", "close": 0.73, "volume": 74425.0}, {"date": "2025-06-20", "close": 0.7, "volume": 168927.0}, {"date": "2025-06-23", "close": 0.7154, "volume": 113861.0}, {"date": "2025-06-24", "close": 0.7186, "volume": 122502.0}, {"date": "2025-06-25", "close": 0.729, "volume": 109172.0}, {"date": "2025-06-26", "close": 0.7347, "volume": 319901.0}, {"date": "2025-06-27", "close": 0.74, "volume": 233844.0}, {"date": "2025-06-30", "close": 0.7428, "volume": 94987.0}, {"date": "2025-07-01", "close": 0.735, "volume": 85626.0}, {"date": "2025-07-02", "close": 0.76, "volume": 50307.0}, {"date": "2025-07-03", "close": 0.78, "volume": 133205.0}, {"date": "2025-07-07", "close": 0.76, "volume": 153455.0}, {"date": "2025-07-08", "close": 0.721, "volume": 197554.0}, {"date": "2025-07-09", "close": 0.7388, "volume": 117122.0}, {"date": "2025-07-10", "close": 0.738, "volume": 304545.0}, {"date": "2025-07-11", "close": 0.725, "volume": 109427.0}, {"date": "2025-07-14", "close": 0.7289, "volume": 634256.0}, {"date": "2025-07-15", "close": 0.7078, "volume": 131641.0}, {"date": "2025-07-16", "close": 0.746, "volume": 320641.0}, {"date": "2025-07-17", "close": 0.7113, "volume": 231607.0}, {"date": "2025-07-18", "close": 0.7577, "volume": 223797.0}, {"date": "2025-07-21", "close": 0.757, "volume": 153440.0}, {"date": "2025-07-22", "close": 0.7601, "volume": 184013.0}, {"date": "2025-07-23", "close": 0.772, "volume": 546152.0}, {"date": "2025-07-24", "close": 0.762, "volume": 331989.0}, {"date": "2025-07-25", "close": 0.7545, "volume": 189303.0}, {"date": "2025-07-28", "close": 0.7536, "volume": 52526.0}, {"date": "2025-07-29", "close": 0.7201, "volume": 99168.0}, {"date": "2025-07-30", "close": 0.687, "volume": 198372.0}, {"date": "2025-07-31", "close": 0.6927, "volume": 152079.0}, {"date": "2025-08-01", "close": 0.653, "volume": 209588.0}, {"date": "2025-08-04", "close": 0.6607, "volume": 175632.0}, {"date": "2025-08-05", "close": 0.6606, "volume": 66162.0}, {"date": "2025-08-06", "close": 0.6599, "volume": 64484.0}, {"date": "2025-08-07", "close": 0.6613, "volume": 136600.0}, {"date": "2025-08-08", "close": 0.6838, "volume": 89892.0}, {"date": "2025-08-11", "close": 0.69, "volume": 87927.0}, {"date": "2025-08-12", "close": 0.698, "volume": 64313.0}, {"date": "2025-08-13", "close": 0.7367, "volume": 167057.0}, {"date": "2025-08-14", "close": 0.7148, "volume": 470751.0}, {"date": "2025-08-15", "close": 0.7398, "volume": 182060.0}, {"date": "2025-08-18", "close": 0.732, "volume": 127764.0}, {"date": "2025-08-19", "close": 0.73, "volume": 182542.0}, {"date": "2025-08-20", "close": 0.725, "volume": 162796.0}, {"date": "2025-08-21", "close": 0.7315, "volume": 79322.0}, {"date": "2025-08-22", "close": 0.7502, "volume": 155963.0}, {"date": "2025-08-25", "close": 0.7372, "volume": 262514.0}, {"date": "2025-08-26", "close": 0.7541, "volume": 70506.0}, {"date": "2025-08-27", "close": 0.75, "volume": 210828.0}, {"date": "2025-08-28", "close": 0.7895, "volume": 231167.0}, {"date": "2025-08-29", "close": 0.7915, "volume": 153250.0}, {"date": "2025-09-02", "close": 0.81, "volume": 300424.0}, {"date": "2025-09-03", "close": 0.83, "volume": 202998.0}, {"date": "2025-09-04", "close": 0.8265, "volume": 91417.0}, {"date": "2025-09-05", "close": 0.8022, "volume": 206013.0}, {"date": "2025-09-08", "close": 0.7801, "volume": 113214.0}, {"date": "2025-09-09", "close": 0.8051, "volume": 454780.0}, {"date": "2025-09-10", "close": 0.7991, "volume": 196237.0}, {"date": "2025-09-11", "close": 0.7996, "volume": 176394.0}, {"date": "2025-09-12", "close": 0.7887, "volume": 231332.0}, {"date": "2025-09-15", "close": 0.7801, "volume": 380858.0}, {"date": "2025-09-16", "close": 0.8136, "volume": 359768.0}, {"date": "2025-09-17", "close": 0.8287, "volume": 346932.0}, {"date": "2025-09-18", "close": 0.8201, "volume": 183215.0}, {"date": "2025-09-19", "close": 0.8351, "volume": 317237.0}, {"date": "2025-09-22", "close": 0.803, "volume": 314148.0}, {"date": "2025-09-23", "close": 0.8004, "volume": 243911.0}, {"date": "2025-09-24", "close": 0.7877, "volume": 184870.0}, {"date": "2025-09-25", "close": 0.756, "volume": 187967.0}, {"date": "2025-09-26", "close": 0.7296, "volume": 253391.0}, {"date": "2025-09-29", "close": 0.722, "volume": 143736.0}, {"date": "2025-09-30", "close": 0.7379, "volume": 267467.0}, {"date": "2025-10-01", "close": 0.7583, "volume": 445742.0}, {"date": "2025-10-02", "close": 0.7761, "volume": 287941.0}, {"date": "2025-10-03", "close": 0.7601, "volume": 262359.0}, {"date": "2025-10-06", "close": 0.7826, "volume": 306875.0}, {"date": "2025-10-07", "close": 0.765, "volume": 222107.0}, {"date": "2025-10-08", "close": 0.7785, "volume": 202779.0}, {"date": "2025-10-09", "close": 0.7809, "volume": 348174.0}, {"date": "2025-10-10", "close": 0.766, "volume": 407305.0}, {"date": "2025-10-13", "close": 0.7509, "volume": 424336.0}, {"date": "2025-10-14", "close": 0.7739, "volume": 395611.0}, {"date": "2025-10-15", "close": 0.7621, "volume": 384810.0}, {"date": "2025-10-16", "close": 0.71, "volume": 459290.0}, {"date": "2025-10-17", "close": 0.738, "volume": 446641.0}, {"date": "2025-10-20", "close": 0.8446, "volume": 1805350.0}, {"date": "2025-10-21", "close": 0.81, "volume": 721400.0}, {"date": "2025-10-22", "close": 0.7759, "volume": 348168.0}, {"date": "2025-10-23", "close": 0.7858, "volume": 233353.0}, {"date": "2025-10-24", "close": 0.815, "volume": 4262888.0}, {"date": "2025-10-27", "close": 0.8036, "volume": 454051.0}, {"date": "2025-10-28", "close": 0.8242, "volume": 571345.0}, {"date": "2025-10-29", "close": 0.8, "volume": 365230.0}, {"date": "2025-10-30", "close": 0.793, "volume": 261486.0}, {"date": "2025-10-31", "close": 0.819, "volume": 914201.0}, {"date": "2025-11-03", "close": 0.75, "volume": 393034.0}, {"date": "2025-11-04", "close": 0.72, "volume": 264957.0}, {"date": "2025-11-05", "close": 0.69, "volume": 363100.0}, {"date": "2025-11-06", "close": 0.6612, "volume": 325726.0}, {"date": "2025-11-07", "close": 0.6587, "volume": 275962.0}, {"date": "2025-11-10", "close": 0.6705, "volume": 185310.0}, {"date": "2025-11-11", "close": 0.6635, "volume": 99299.0}, {"date": "2025-11-12", "close": 0.7243, "volume": 538671.0}, {"date": "2025-11-13", "close": 0.6999, "volume": 237476.0}, {"date": "2025-11-14", "close": 0.68, "volume": 450251.0}, {"date": "2025-11-17", "close": 0.631, "volume": 328508.0}, {"date": "2025-11-18", "close": 0.6107, "volume": 277545.0}, {"date": "2025-11-19", "close": 0.6041, "volume": 133666.0}, {"date": "2025-11-20", "close": 0.588, "volume": 233863.0}, {"date": "2025-11-21", "close": 0.6142, "volume": 174144.0}, {"date": "2025-11-24", "close": 0.6333, "volume": 146654.0}, {"date": "2025-11-25", "close": 0.7195, "volume": 506713.0}, {"date": "2025-11-26", "close": 0.7205, "volume": 280536.0}, {"date": "2025-11-28", "close": 0.7401, "volume": 281013.0}, {"date": "2025-12-01", "close": 0.7324, "volume": 276855.0}, {"date": "2025-12-02", "close": 0.7399, "volume": 332952.0}, {"date": "2025-12-03", "close": 0.747, "volume": 148467.0}, {"date": "2025-12-04", "close": 0.7455, "volume": 227880.0}, {"date": "2025-12-05", "close": 0.759, "volume": 151914.0}, {"date": "2025-12-08", "close": 0.7433, "volume": 124150.0}, {"date": "2025-12-09", "close": 0.78, "volume": 297190.0}, {"date": "2025-12-10", "close": 0.7848, "volume": 511267.0}, {"date": "2025-12-11", "close": 0.775, "volume": 269799.0}, {"date": "2025-12-12", "close": 0.7564, "volume": 335634.0}, {"date": "2025-12-15", "close": 0.72, "volume": 213273.0}, {"date": "2025-12-16", "close": 0.7378, "volume": 199857.0}, {"date": "2025-12-17", "close": 0.7348, "volume": 128972.0}, {"date": "2025-12-18", "close": 0.74, "volume": 369967.0}, {"date": "2025-12-19", "close": 0.7845, "volume": 301346.0}, {"date": "2025-12-22", "close": 0.7613, "volume": 245571.0}, {"date": "2025-12-23", "close": 0.75, "volume": 179641.0}, {"date": "2025-12-24", "close": 0.7444, "volume": 167725.0}, {"date": "2025-12-26", "close": 0.7448, "volume": 224469.0}, {"date": "2025-12-29", "close": 0.7212, "volume": 289584.0}, {"date": "2025-12-30", "close": 0.71, "volume": 313578.0}, {"date": "2025-12-31", "close": 0.72, "volume": 265364.0}, {"date": "2026-01-02", "close": 0.7228, "volume": 297422.0}, {"date": "2026-01-05", "close": 0.7208, "volume": 125636.0}, {"date": "2026-01-06", "close": 0.7154, "volume": 63258.0}, {"date": "2026-01-07", "close": 0.7153, "volume": 133837.0}, {"date": "2026-01-08", "close": 0.7215, "volume": 99315.0}, {"date": "2026-01-09", "close": 0.7165, "volume": 126084.0}, {"date": "2026-01-12", "close": 0.7172, "volume": 96180.0}, {"date": "2026-01-13", "close": 0.7172, "volume": 121389.0}, {"date": "2026-01-14", "close": 0.7158, "volume": 74218.0}, {"date": "2026-01-15", "close": 0.7252, "volume": 174736.0}, {"date": "2026-01-16", "close": 0.7162, "volume": 75761.0}, {"date": "2026-01-20", "close": 0.7081, "volume": 283540.0}, {"date": "2026-01-21", "close": 0.702, "volume": 437108.0}, {"date": "2026-01-22", "close": 0.7243, "volume": 211931.0}, {"date": "2026-01-23", "close": 0.7108, "volume": 323629.0}, {"date": "2026-01-26", "close": 0.7201, "volume": 197724.0}, {"date": "2026-01-27", "close": 0.7154, "volume": 239373.0}, {"date": "2026-01-28", "close": 0.712, "volume": 309380.0}, {"date": "2026-01-29", "close": 0.728, "volume": 386728.0}, {"date": "2026-01-30", "close": 0.7112, "volume": 179330.0}, {"date": "2026-02-02", "close": 0.714, "volume": 129451.0}, {"date": "2026-02-03", "close": 0.71, "volume": 396094.0}, {"date": "2026-02-04", "close": 0.702, "volume": 332148.0}, {"date": "2026-02-05", "close": 0.6921, "volume": 1459914.0}, {"date": "2026-02-06", "close": 0.7, "volume": 293599.0}, {"date": "2026-02-09", "close": 0.7142, "volume": 187128.0}, {"date": "2026-02-10", "close": 0.705, "volume": 628949.0}, {"date": "2026-02-11", "close": 0.6801, "volume": 397925.0}, {"date": "2026-02-12", "close": 0.6518, "volume": 399950.0}, {"date": "2026-02-13", "close": 0.663, "volume": 535367.0}, {"date": "2026-02-17", "close": 0.6781, "volume": 320661.0}, {"date": "2026-02-18", "close": 0.6845, "volume": 260899.0}, {"date": "2026-02-19", "close": 0.671, "volume": 541956.0}, {"date": "2026-02-20", "close": 0.677, "volume": 1463972.0}, {"date": "2026-02-23", "close": 0.6107, "volume": 552061.0}, {"date": "2026-02-24", "close": 0.5723, "volume": 366157.0}, {"date": "2026-02-25", "close": 0.5789, "volume": 154226.0}, {"date": "2026-02-26", "close": 0.58, "volume": 116978.0}, {"date": "2026-02-27", "close": 0.57, "volume": 170163.0}, {"date": "2026-03-02", "close": 0.5623, "volume": 114385.0}, {"date": "2026-03-03", "close": 0.5638, "volume": 80153.0}, {"date": "2026-03-04", "close": 0.5769, "volume": 138446.0}, {"date": "2026-03-05", "close": 0.5655, "volume": 152942.0}, {"date": "2026-03-06", "close": 0.5689, "volume": 59119.0}, {"date": "2026-03-09", "close": 0.5598, "volume": 112233.0}, {"date": "2026-03-10", "close": 0.5798, "volume": 86042.0}, {"date": "2026-03-11", "close": 0.5776, "volume": 83300.0}, {"date": "2026-03-12", "close": 0.5532, "volume": 274980.0}, {"date": "2026-03-13", "close": 0.546, "volume": 214781.0}, {"date": "2026-03-16", "close": 0.53, "volume": 112830.0}, {"date": "2026-03-17", "close": 0.5449, "volume": 99177.0}, {"date": "2026-03-18", "close": 0.5848, "volume": 335307.0}, {"date": "2026-03-19", "close": 0.5834, "volume": 202514.0}, {"date": "2026-03-20", "close": 0.601, "volume": 689878.0}, {"date": "2026-03-23", "close": 0.6045, "volume": 251142.0}, {"date": "2026-03-24", "close": 0.6, "volume": 205197.0}, {"date": "2026-03-25", "close": 0.6082, "volume": 61259.0}, {"date": "2026-03-26", "close": 0.617, "volume": 544281.0}, {"date": "2026-03-27", "close": 0.6162, "volume": 100518.0}, {"date": "2026-03-30", "close": 0.5976, "volume": 134565.0}, {"date": "2026-03-31", "close": 0.624, "volume": 360696.0}, {"date": "2026-04-01", "close": 0.617, "volume": 67828.0}, {"date": "2026-04-02", "close": 0.6185, "volume": 75937.0}, {"date": "2026-04-06", "close": 0.63, "volume": 82213.0}, {"date": "2026-04-07", "close": 0.6016, "volume": 104010.0}, {"date": "2026-04-08", "close": 0.6, "volume": 161368.0}, {"date": "2026-04-09", "close": 0.6082, "volume": 176022.0}, {"date": "2026-04-10", "close": 0.6071, "volume": 138741.0}, {"date": "2026-04-13", "close": 0.6169, "volume": 182137.0}, {"date": "2026-04-14", "close": 0.6163, "volume": 231578.0}, {"date": "2026-04-15", "close": 0.6291, "volume": 123075.0}, {"date": "2026-04-16", "close": 0.6589, "volume": 233803.0}, {"date": "2026-04-17", "close": 0.6829, "volume": 466082.0}, {"date": "2026-04-20", "close": 0.6602, "volume": 303399.0}, {"date": "2026-04-21", "close": 0.6568, "volume": 362423.0}, {"date": "2026-04-22", "close": 0.7251, "volume": 756020.0}, {"date": "2026-04-23", "close": 0.703, "volume": 1123254.0}, {"date": "2026-04-24", "close": 0.695, "volume": 249462.0}, {"date": "2026-04-27", "close": 0.6642, "volume": 233386.0}, {"date": "2026-04-28", "close": 0.655, "volume": 186604.0}, {"date": "2026-04-29", "close": 0.644, "volume": 112253.0}, {"date": "2026-04-30", "close": 0.6487, "volume": 130109.0}, {"date": "2026-05-01", "close": 0.6367, "volume": 74371.0}, {"date": "2026-05-04", "close": 0.6237, "volume": 109464.0}, {"date": "2026-05-05", "close": 0.6273, "volume": 43648.0}, {"date": "2026-05-06", "close": 0.6401, "volume": 200795.0}, {"date": "2026-05-07", "close": 0.6423, "volume": 192893.0}, {"date": "2026-05-08", "close": 0.6369, "volume": 150414.0}, {"date": "2026-05-11", "close": 0.628, "volume": 158920.0}, {"date": "2026-05-12", "close": 0.658, "volume": 991868.0}, {"date": "2026-05-13", "close": 0.6523, "volume": 261682.0}, {"date": "2026-05-14", "close": 0.6553, "volume": 316992.0}, {"date": "2026-05-15", "close": 0.63, "volume": 275410.0}, {"date": "2026-05-18", "close": 0.6141, "volume": 262816.0}, {"date": "2026-05-19", "close": 0.6267, "volume": 271307.0}, {"date": "2026-05-20", "close": 0.6009, "volume": 129127.0}, {"date": "2026-05-21", "close": 0.6172, "volume": 368979.0}, {"date": "2026-05-22", "close": 0.6339, "volume": 352903.0}, {"date": "2026-05-26", "close": 0.7, "volume": 1960253.0}, {"date": "2026-05-27", "close": 0.6804, "volume": 392565.0}, {"date": "2026-05-28", "close": 0.6809, "volume": 373743.0}, {"date": "2026-05-29", "close": 0.7103, "volume": 524457.0}, {"date": "2026-06-01", "close": 0.72, "volume": 308221.0}, {"date": "2026-06-02", "close": 0.7068, "volume": 334863.0}, {"date": "2026-06-03", "close": 0.7203, "volume": 397303.0}, {"date": "2026-06-04", "close": 0.7213, "volume": 315238.0}, {"date": "2026-06-05", "close": 0.7344, "volume": 374645.0}, {"date": "2026-06-08", "close": 0.7288, "volume": 16990760.0}, {"date": "2026-06-09", "close": 0.7478, "volume": 13613570.0}, {"date": "2026-06-10", "close": 0.8702, "volume": 2578825.0}, {"date": "2026-06-11", "close": 1.08, "volume": 3896370.0}, {"date": "2026-06-12", "close": 1.12, "volume": 2129380.0}, {"date": "2026-06-15", "close": 1.17, "volume": 2615097.0}, {"date": "2026-06-16", "close": 1.25, "volume": 3109432.0}, {"date": "2026-06-17", "close": 1.07, "volume": 2922649.0}, {"date": "2026-06-18", "close": 0.9435, "volume": 1272188.0}, {"date": "2026-06-22", "close": 0.8674, "volume": 1645374.0}, {"date": "2026-06-23", "close": 0.8, "volume": 433726.0}, {"date": "2026-06-24", "close": 0.76, "volume": 1623841.0}, {"date": "2026-06-25", "close": 0.7401, "volume": 269741.0}, {"date": "2026-06-26", "close": 0.765, "volume": 360318.0}, {"date": "2026-06-29", "close": 0.7374, "volume": 371991.0}, {"date": "2026-06-30", "close": 0.71, "volume": 567149.0}, {"date": "2026-07-01", "close": 0.7, "volume": 437112.0}, {"date": "2026-07-02", "close": 0.67, "volume": 559794.0}, {"date": "2026-07-06", "close": 0.687, "volume": 510440.0}, {"date": "2026-07-07", "close": 0.6348, "volume": 584484.0}, {"date": "2026-07-08", "close": 0.6111, "volume": 475584.0}, {"date": "2026-07-09", "close": 0.6381, "volume": 320897.0}, {"date": "2026-07-10", "close": 0.5977, "volume": 593076.0}, {"date": "2026-07-13", "close": 0.5885, "volume": 342063.0}, {"date": "2026-07-14", "close": 0.5901, "volume": 28335940.0}, {"date": "2026-07-15", "close": 0.5645, "volume": 1871117.0}, {"date": "2026-07-16", "close": 0.6035, "volume": 1230359.0}, {"date": "2026-07-17", "close": 0.6191, "volume": 806283.0}, {"date": "2026-07-20", "close": 0.612, "volume": 269637.0}, {"date": "2026-07-21", "close": 0.596, "volume": 406911.0}, {"date": "2026-07-22", "close": 0.5979, "volume": 211342.0}, {"date": "2026-07-23", "close": 0.5801, "volume": 183915.0}, {"date": "2026-07-24", "close": 0.58, "volume": 79070.0}], "refreshing": true}