{"ticker": "TXMD", "overview": {"name": "TherapeuticsMD, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TXMD", "has_prices": true, "as_of": "2026-07-24", "last": 2.06, "prev_close": 2.06, "change": 0.0, "change_pct": 0.0, "session_volume": 31106.0, "vwap_5": 2.067169565751238, "vwap_20": 2.0646892313062146, "vwap_60": 2.0474865189175544, "vwap_250": 1.6139461624528282, "high_52w": 2.77, "low_52w": 1.15, "avg_volume_20": 30369.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001957912-26-000027", "src": "13DG", "ticker": "TXMD", "cik": "25743", "company": "TherapeuticsMD, Inc.", "company_raw": "TherapeuticsMD, Inc.", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "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": "Baselake Partners, LP moves to a 6.8% passive stake in TXMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001957912-26-000027-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001493152-26-015371", "src": "13DG", "ticker": "TXMD", "cik": "25743", "company": "TherapeuticsMD, Inc.", "company_raw": "TherapeuticsMD, Inc.", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "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": "Baselake Partners, LP crosses 5% of TXMD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001493152-26-015371-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}], "recent_buys": [], "institutional": [{"id": "13DG-0001957912-26-000027", "src": "13DG", "ticker": "TXMD", "cik": "25743", "company": "TherapeuticsMD, Inc.", "company_raw": "TherapeuticsMD, Inc.", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "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": "Baselake Partners, LP moves to a 6.8% passive stake in TXMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001957912-26-000027-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001493152-26-015371", "src": "13DG", "ticker": "TXMD", "cik": "25743", "company": "TherapeuticsMD, Inc.", "company_raw": "TherapeuticsMD, Inc.", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "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": "Baselake Partners, LP crosses 5% of TXMD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001493152-26-015371-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}], "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": "TherapeuticsMD, Inc. - Common Stock", "new_value": "TherapeuticsMD, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000025743", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000025743", "applied": 1, "detected_at": "2026-10-28T09:28:59.699856"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TXMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 51.0, "volume": 64061.0}, {"date": "2021-07-28", "close": 52.5, "volume": 52655.0}, {"date": "2021-07-29", "close": 52.0, "volume": 174078.0}, {"date": "2021-07-30", "close": 50.0, "volume": 100841.0}, {"date": "2021-08-02", "close": 50.5, "volume": 60899.0}, {"date": "2021-08-03", "close": 49.0, "volume": 74429.0}, {"date": "2021-08-04", "close": 45.735, "volume": 128627.0}, {"date": "2021-08-05", "close": 47.14, "volume": 138335.0}, {"date": "2021-08-06", "close": 47.59, "volume": 88224.0}, {"date": "2021-08-09", "close": 47.62, "volume": 77645.0}, {"date": "2021-08-10", "close": 45.965, "volume": 81486.0}, {"date": "2021-08-11", "close": 45.29, "volume": 92929.0}, {"date": "2021-08-12", "close": 44.5, "volume": 128960.0}, {"date": "2021-08-13", "close": 43.06, "volume": 55757.0}, {"date": "2021-08-16", "close": 39.005, "volume": 201739.0}, {"date": "2021-08-17", "close": 38.355, "volume": 159502.0}, {"date": "2021-08-18", "close": 36.0, "volume": 250744.0}, {"date": "2021-08-19", "close": 37.99, "volume": 271253.0}, {"date": "2021-08-20", "close": 38.18, "volume": 119083.0}, {"date": "2021-08-23", "close": 40.9, "volume": 178191.0}, {"date": "2021-08-24", "close": 40.91, "volume": 113686.0}, {"date": "2021-08-25", "close": 41.25, "volume": 120627.0}, {"date": "2021-08-26", "close": 40.41, "volume": 108091.0}, {"date": "2021-08-27", "close": 40.415, "volume": 97275.0}, {"date": "2021-08-30", "close": 40.07, "volume": 98336.0}, {"date": "2021-08-31", "close": 39.75, "volume": 99911.0}, {"date": "2021-09-01", "close": 39.73, "volume": 116864.0}, {"date": "2021-09-02", "close": 42.795, "volume": 139322.0}, {"date": "2021-09-03", "close": 39.75, "volume": 96371.0}, {"date": "2021-09-07", "close": 38.49, "volume": 122542.0}, {"date": "2021-09-08", "close": 38.64, "volume": 90366.0}, {"date": "2021-09-09", "close": 38.645, "volume": 68092.0}, {"date": "2021-09-10", "close": 38.5, "volume": 64820.0}, {"date": "2021-09-13", "close": 38.96, "volume": 60127.0}, {"date": "2021-09-14", "close": 36.36, "volume": 173384.0}, {"date": "2021-09-15", "close": 36.17, "volume": 127539.0}, {"date": "2021-09-16", "close": 35.465, "volume": 141811.0}, {"date": "2021-09-17", "close": 34.76, "volume": 254876.0}, {"date": "2021-09-20", "close": 33.58, "volume": 96672.0}, {"date": "2021-09-21", "close": 35.645, "volume": 151438.0}, {"date": "2021-09-22", "close": 35.215, "volume": 114249.0}, {"date": "2021-09-23", "close": 35.8, "volume": 107043.0}, {"date": "2021-09-24", "close": 36.0, "volume": 75098.0}, {"date": "2021-09-27", "close": 37.345, "volume": 83569.0}, {"date": "2021-09-28", "close": 37.63, "volume": 102075.0}, {"date": "2021-09-29", "close": 36.61, "volume": 34660.0}, {"date": "2021-09-30", "close": 37.07, "volume": 98799.0}, {"date": "2021-10-01", "close": 36.855, "volume": 40553.0}, {"date": "2021-10-04", "close": 35.455, "volume": 61617.0}, {"date": "2021-10-05", "close": 36.85, "volume": 107100.0}, {"date": "2021-10-06", "close": 34.845, "volume": 67437.0}, {"date": "2021-10-07", "close": 35.375, "volume": 54928.0}, {"date": "2021-10-08", "close": 34.5, "volume": 40831.0}, {"date": "2021-10-11", "close": 34.535, "volume": 27811.0}, {"date": "2021-10-12", "close": 36.125, "volume": 58568.0}, {"date": "2021-10-13", "close": 37.37, "volume": 70748.0}, {"date": "2021-10-14", "close": 37.205, "volume": 54460.0}, {"date": "2021-10-15", "close": 36.035, "volume": 61112.0}, {"date": "2021-10-18", "close": 36.885, "volume": 39993.0}, {"date": "2021-10-19", "close": 39.0, "volume": 95110.0}, {"date": "2021-10-20", "close": 39.505, "volume": 61211.0}, {"date": "2021-10-21", "close": 39.39, "volume": 44844.0}, {"date": "2021-10-22", "close": 38.34, "volume": 88820.0}, {"date": "2021-10-25", "close": 38.195, "volume": 41608.0}, {"date": "2021-10-26", "close": 38.495, "volume": 44550.0}, {"date": "2021-10-27", "close": 37.01, "volume": 32890.0}, {"date": "2021-10-28", "close": 38.135, "volume": 49825.0}, {"date": "2021-10-29", "close": 36.4, "volume": 46407.0}, {"date": "2021-11-01", "close": 37.925, "volume": 55366.0}, {"date": "2021-11-02", "close": 37.495, "volume": 30668.0}, {"date": "2021-11-03", "close": 38.455, "volume": 41485.0}, {"date": "2021-11-04", "close": 38.205, "volume": 25871.0}, {"date": "2021-11-05", "close": 38.01, "volume": 37998.0}, {"date": "2021-11-08", "close": 37.31, "volume": 53968.0}, {"date": "2021-11-09", "close": 37.645, "volume": 57000.0}, {"date": "2021-11-10", "close": 35.8, "volume": 51642.0}, {"date": "2021-11-11", "close": 33.0, "volume": 245565.0}, {"date": "2021-11-12", "close": 31.46, "volume": 133799.0}, {"date": "2021-11-15", "close": 30.625, "volume": 143236.0}, {"date": "2021-11-16", "close": 29.4, "volume": 114648.0}, {"date": "2021-11-17", "close": 28.725, "volume": 116651.0}, {"date": "2021-11-18", "close": 29.2, "volume": 157320.0}, {"date": "2021-11-19", "close": 28.41, "volume": 111111.0}, {"date": "2021-11-22", "close": 29.57, "volume": 117143.0}, {"date": "2021-11-23", "close": 28.875, "volume": 63043.0}, {"date": "2021-11-24", "close": 30.18, "volume": 51987.0}, {"date": "2021-11-26", "close": 28.915, "volume": 54992.0}, {"date": "2021-11-29", "close": 28.47, "volume": 85382.0}, {"date": "2021-11-30", "close": 24.75, "volume": 419361.0}, {"date": "2021-12-01", "close": 22.87, "volume": 172044.0}, {"date": "2021-12-02", "close": 24.995, "volume": 123113.0}, {"date": "2021-12-03", "close": 23.11, "volume": 83226.0}, {"date": "2021-12-06", "close": 18.955, "volume": 298454.0}, {"date": "2021-12-07", "close": 22.065, "volume": 204927.0}, {"date": "2021-12-08", "close": 23.13, "volume": 86686.0}, {"date": "2021-12-09", "close": 23.32, "volume": 141792.0}, {"date": "2021-12-10", "close": 22.55, "volume": 94277.0}, {"date": "2021-12-13", "close": 19.955, "volume": 242248.0}, {"date": "2021-12-14", "close": 19.505, "volume": 100549.0}, {"date": "2021-12-15", "close": 20.31, "volume": 120634.0}, {"date": "2021-12-16", "close": 19.985, "volume": 66721.0}, {"date": "2021-12-17", "close": 20.995, "volume": 141683.0}, {"date": "2021-12-20", "close": 20.58, "volume": 95841.0}, {"date": "2021-12-21", "close": 20.995, "volume": 68761.0}, {"date": "2021-12-22", "close": 20.7, "volume": 56327.0}, {"date": "2021-12-23", "close": 20.255, "volume": 71225.0}, {"date": "2021-12-27", "close": 20.0, "volume": 116809.0}, {"date": "2021-12-28", "close": 19.905, "volume": 109848.0}, {"date": "2021-12-29", "close": 18.415, "volume": 119794.0}, {"date": "2021-12-30", "close": 18.435, "volume": 142048.0}, {"date": "2021-12-31", "close": 17.775, "volume": 152865.0}, {"date": "2022-01-03", "close": 19.68, "volume": 94290.0}, {"date": "2022-01-04", "close": 21.88, "volume": 1256481.0}, {"date": "2022-01-05", "close": 20.07, "volume": 171521.0}, {"date": "2022-01-06", "close": 19.845, "volume": 83212.0}, {"date": "2022-01-07", "close": 19.14, "volume": 74612.0}, {"date": "2022-01-10", "close": 18.3, "volume": 86262.0}, {"date": "2022-01-11", "close": 18.125, "volume": 82615.0}, {"date": "2022-01-12", "close": 17.9, "volume": 66338.0}, {"date": "2022-01-13", "close": 17.095, "volume": 82615.0}, {"date": "2022-01-14", "close": 17.26, "volume": 64884.0}, {"date": "2022-01-18", "close": 16.76, "volume": 72709.0}, {"date": "2022-01-19", "close": 17.5, "volume": 104337.0}, {"date": "2022-01-20", "close": 17.0, "volume": 111598.0}, {"date": "2022-01-21", "close": 15.675, "volume": 83141.0}, {"date": "2022-01-24", "close": 15.25, "volume": 261227.0}, {"date": "2022-01-25", "close": 15.5, "volume": 51308.0}, {"date": "2022-01-26", "close": 14.21, "volume": 93430.0}, {"date": "2022-01-27", "close": 13.71, "volume": 68931.0}, {"date": "2022-01-28", "close": 14.175, "volume": 127198.0}, {"date": "2022-01-31", "close": 15.175, "volume": 89016.0}, {"date": "2022-02-01", "close": 15.5, "volume": 78408.0}, {"date": "2022-02-02", "close": 14.25, "volume": 93869.0}, {"date": "2022-02-03", "close": 13.005, "volume": 175199.0}, {"date": "2022-02-04", "close": 13.505, "volume": 137548.0}, {"date": "2022-02-07", "close": 13.395, "volume": 91088.0}, {"date": "2022-02-08", "close": 13.15, "volume": 60320.0}, {"date": "2022-02-09", "close": 13.755, "volume": 133875.0}, {"date": "2022-02-10", "close": 12.97, "volume": 133741.0}, {"date": "2022-02-11", "close": 12.4, "volume": 146197.0}, {"date": "2022-02-14", "close": 12.21, "volume": 80417.0}, {"date": "2022-02-15", "close": 13.125, "volume": 73363.0}, {"date": "2022-02-16", "close": 13.095, "volume": 73595.0}, {"date": "2022-02-17", "close": 12.0, "volume": 61542.0}, {"date": "2022-02-18", "close": 12.05, "volume": 71131.0}, {"date": "2022-02-22", "close": 10.845, "volume": 126248.0}, {"date": "2022-02-23", "close": 10.61, "volume": 118929.0}, {"date": "2022-02-24", "close": 10.22, "volume": 239285.0}, {"date": "2022-02-25", "close": 11.045, "volume": 268392.0}, {"date": "2022-02-28", "close": 11.96, "volume": 125978.0}, {"date": "2022-03-01", "close": 11.28, "volume": 82094.0}, {"date": "2022-03-02", "close": 11.07, "volume": 78985.0}, {"date": "2022-03-03", "close": 11.005, "volume": 72429.0}, {"date": "2022-03-04", "close": 10.51, "volume": 69311.0}, {"date": "2022-03-07", "close": 15.035, "volume": 964272.0}, {"date": "2022-03-08", "close": 14.095, "volume": 144849.0}, {"date": "2022-03-09", "close": 20.0, "volume": 509895.0}, {"date": "2022-03-10", "close": 14.5, "volume": 378583.0}, {"date": "2022-03-11", "close": 14.5, "volume": 123782.0}, {"date": "2022-03-14", "close": 13.315, "volume": 142182.0}, {"date": "2022-03-15", "close": 16.275, "volume": 219636.0}, {"date": "2022-03-16", "close": 18.25, "volume": 245222.0}, {"date": "2022-03-17", "close": 19.375, "volume": 193122.0}, {"date": "2022-03-18", "close": 20.6, "volume": 226615.0}, {"date": "2022-03-21", "close": 19.765, "volume": 71411.0}, {"date": "2022-03-22", "close": 20.005, "volume": 60526.0}, {"date": "2022-03-23", "close": 21.78, "volume": 161289.0}, {"date": "2022-03-24", "close": 20.515, "volume": 76780.0}, {"date": "2022-03-25", "close": 20.025, "volume": 56979.0}, {"date": "2022-03-28", "close": 20.495, "volume": 58476.0}, {"date": "2022-03-29", "close": 20.67, "volume": 52176.0}, {"date": "2022-03-30", "close": 19.61, "volume": 50589.0}, {"date": "2022-03-31", "close": 19.0, "volume": 56460.0}, {"date": "2022-04-01", "close": 18.875, "volume": 78889.0}, {"date": "2022-04-04", "close": 18.745, "volume": 49956.0}, {"date": "2022-04-05", "close": 18.21, "volume": 124520.0}, {"date": "2022-04-06", "close": 17.435, "volume": 175269.0}, {"date": "2022-04-07", "close": 17.065, "volume": 120494.0}, {"date": "2022-04-08", "close": 16.72, "volume": 122315.0}, {"date": "2022-04-11", "close": 15.845, "volume": 119742.0}, {"date": "2022-04-12", "close": 14.765, "volume": 153470.0}, {"date": "2022-04-13", "close": 15.08, "volume": 146974.0}, {"date": "2022-04-14", "close": 14.505, "volume": 59600.0}, {"date": "2022-04-18", "close": 14.21, "volume": 172403.0}, {"date": "2022-04-19", "close": 13.255, "volume": 186055.0}, {"date": "2022-04-20", "close": 13.13, "volume": 152191.0}, {"date": "2022-04-21", "close": 12.21, "volume": 209389.0}, {"date": "2022-04-22", "close": 11.13, "volume": 130288.0}, {"date": "2022-04-25", "close": 11.79, "volume": 107691.0}, {"date": "2022-04-26", "close": 11.215, "volume": 112736.0}, {"date": "2022-04-27", "close": 10.8, "volume": 126793.0}, {"date": "2022-04-28", "close": 10.67, "volume": 179696.0}, {"date": "2022-04-29", "close": 10.085, "volume": 88060.0}, {"date": "2022-05-02", "close": 9.275, "volume": 215466.0}, {"date": "2022-05-03", "close": 9.35, "volume": 143289.0}, {"date": "2022-05-04", "close": 9.165, "volume": 217968.0}, {"date": "2022-05-05", "close": 8.635, "volume": 209778.0}, {"date": "2022-05-06", "close": 7.665, "volume": 200000.0}, {"date": "2022-05-09", "close": 4.84, "volume": 1689226.0}, {"date": "2022-05-10", "close": 4.6, "volume": 1283790.0}, {"date": "2022-05-11", "close": 3.46, "volume": 1131098.0}, {"date": "2022-05-12", "close": 2.98, "volume": 1225085.0}, {"date": "2022-05-13", "close": 3.07, "volume": 791554.0}, {"date": "2022-05-16", "close": 3.14, "volume": 766778.0}, {"date": "2022-05-17", "close": 2.7, "volume": 883512.0}, {"date": "2022-05-18", "close": 2.43, "volume": 562445.0}, {"date": "2022-05-19", "close": 2.27, "volume": 432892.0}, {"date": "2022-05-20", "close": 3.1, "volume": 22132200.0}, {"date": "2022-05-23", "close": 2.56, "volume": 1770856.0}, {"date": "2022-05-24", "close": 2.15, "volume": 1545147.0}, {"date": "2022-05-25", "close": 2.18, "volume": 578978.0}, {"date": "2022-05-26", "close": 2.07, "volume": 585275.0}, {"date": "2022-05-27", "close": 2.14, "volume": 600060.0}, {"date": "2022-05-31", "close": 9.93, "volume": 7452960.0}, {"date": "2022-06-01", "close": 9.94, "volume": 3194892.0}, {"date": "2022-06-02", "close": 9.96, "volume": 1793543.0}, {"date": "2022-06-03", "close": 9.93, "volume": 1012377.0}, {"date": "2022-06-06", "close": 9.97, "volume": 879660.0}, {"date": "2022-06-07", "close": 9.93, "volume": 714638.0}, {"date": "2022-06-08", "close": 9.92, "volume": 848990.0}, {"date": "2022-06-09", "close": 9.91, "volume": 1073864.0}, {"date": "2022-06-10", "close": 9.95, "volume": 723313.0}, {"date": "2022-06-13", "close": 9.97, "volume": 1268052.0}, {"date": "2022-06-14", "close": 9.91, "volume": 1137602.0}, {"date": "2022-06-15", "close": 9.92, "volume": 1607968.0}, {"date": "2022-06-16", "close": 9.97, "volume": 1408222.0}, {"date": "2022-06-17", "close": 9.88, "volume": 1519033.0}, {"date": "2022-06-21", "close": 9.89, "volume": 935244.0}, {"date": "2022-06-22", "close": 9.9, "volume": 1289410.0}, {"date": "2022-06-23", "close": 9.96, "volume": 710404.0}, {"date": "2022-06-24", "close": 9.9, "volume": 2239456.0}, {"date": "2022-06-27", "close": 9.92, "volume": 611567.0}, {"date": "2022-06-28", "close": 9.92, "volume": 503383.0}, {"date": "2022-06-29", "close": 9.93, "volume": 635635.0}, {"date": "2022-06-30", "close": 9.95, "volume": 642939.0}, {"date": "2022-07-01", "close": 9.96, "volume": 572673.0}, {"date": "2022-07-05", "close": 10.0, "volume": 680874.0}, {"date": "2022-07-06", "close": 9.79, "volume": 2177267.0}, {"date": "2022-07-07", "close": 9.91, "volume": 666890.0}, {"date": "2022-07-08", "close": 9.48, "volume": 724820.0}, {"date": "2022-07-11", "close": 7.61, "volume": 1415923.0}, {"date": "2022-07-12", "close": 8.27, "volume": 1662834.0}, {"date": "2022-07-13", "close": 5.33, "volume": 3837342.0}, {"date": "2022-07-14", "close": 5.28, "volume": 1724423.0}, {"date": "2022-07-15", "close": 5.94, "volume": 612854.0}, {"date": "2022-07-18", "close": 5.81, "volume": 636792.0}, {"date": "2022-07-19", "close": 6.5, "volume": 1152130.0}, {"date": "2022-07-20", "close": 6.54, "volume": 557611.0}, {"date": "2022-07-21", "close": 6.22, "volume": 404457.0}, {"date": "2022-07-22", "close": 5.57, "volume": 573664.0}, {"date": "2022-07-25", "close": 5.19, "volume": 371196.0}, {"date": "2022-07-26", "close": 4.84, "volume": 335584.0}, {"date": "2022-07-27", "close": 4.72, "volume": 416486.0}, {"date": "2022-07-28", "close": 6.0, "volume": 579152.0}, {"date": "2022-07-29", "close": 6.23, "volume": 311640.0}, {"date": "2022-08-01", "close": 8.51, "volume": 6440920.0}, {"date": "2022-08-02", "close": 9.45, "volume": 648273.0}, {"date": "2022-08-03", "close": 8.88, "volume": 532427.0}, {"date": "2022-08-04", "close": 8.9, "volume": 206758.0}, {"date": "2022-08-05", "close": 9.29, "volume": 170703.0}, {"date": "2022-08-08", "close": 9.24, "volume": 250979.0}, {"date": "2022-08-09", "close": 8.86, "volume": 107151.0}, {"date": "2022-08-10", "close": 9.15, "volume": 107179.0}, {"date": "2022-08-11", "close": 9.05, "volume": 78145.0}, {"date": "2022-08-12", "close": 9.21, "volume": 81893.0}, {"date": "2022-08-15", "close": 9.24, "volume": 2673671.0}, {"date": "2022-08-16", "close": 9.59, "volume": 370901.0}, {"date": "2022-08-17", "close": 10.2, "volume": 329802.0}, {"date": "2022-08-18", "close": 10.22, "volume": 114547.0}, {"date": "2022-08-19", "close": 9.99, "volume": 171438.0}, {"date": "2022-08-22", "close": 9.59, "volume": 133252.0}, {"date": "2022-08-23", "close": 10.4, "volume": 184967.0}, {"date": "2022-08-24", "close": 9.45, "volume": 142863.0}, {"date": "2022-08-25", "close": 9.5, "volume": 89008.0}, {"date": "2022-08-26", "close": 9.13, "volume": 80145.0}, {"date": "2022-08-29", "close": 9.76, "volume": 82244.0}, {"date": "2022-08-30", "close": 9.89, "volume": 51227.0}, {"date": "2022-08-31", "close": 9.91, "volume": 94123.0}, {"date": "2022-09-01", "close": 9.86, "volume": 104204.0}, {"date": "2022-09-02", "close": 10.18, "volume": 89742.0}, {"date": "2022-09-06", "close": 8.1, "volume": 377393.0}, {"date": "2022-09-07", "close": 8.09, "volume": 77349.0}, {"date": "2022-09-08", "close": 8.08, "volume": 123798.0}, {"date": "2022-09-09", "close": 8.47, "volume": 51526.0}, {"date": "2022-09-12", "close": 8.94, "volume": 78236.0}, {"date": "2022-09-13", "close": 8.19, "volume": 96911.0}, {"date": "2022-09-14", "close": 8.55, "volume": 44369.0}, {"date": "2022-09-15", "close": 7.8, "volume": 96610.0}, {"date": "2022-09-16", "close": 7.98, "volume": 133527.0}, {"date": "2022-09-19", "close": 7.06, "volume": 121010.0}, {"date": "2022-09-20", "close": 6.83, "volume": 78632.0}, {"date": "2022-09-21", "close": 6.72, "volume": 133940.0}, {"date": "2022-09-22", "close": 6.35, "volume": 138756.0}, {"date": "2022-09-23", "close": 6.22, "volume": 88619.0}, {"date": "2022-09-26", "close": 6.97, "volume": 88124.0}, {"date": "2022-09-27", "close": 6.89, "volume": 100815.0}, {"date": "2022-09-28", "close": 7.02, "volume": 62526.0}, {"date": "2022-09-29", "close": 6.73, "volume": 39875.0}, {"date": "2022-09-30", "close": 6.64, "volume": 38256.0}, {"date": "2022-10-03", "close": 6.14, "volume": 128063.0}, {"date": "2022-10-04", "close": 6.94, "volume": 56816.0}, {"date": "2022-10-05", "close": 6.67, "volume": 46277.0}, {"date": "2022-10-06", "close": 6.61, "volume": 51161.0}, {"date": "2022-10-07", "close": 6.35, "volume": 23787.0}, {"date": "2022-10-10", "close": 6.22, "volume": 42971.0}, {"date": "2022-10-11", "close": 6.16, "volume": 27696.0}, {"date": "2022-10-12", "close": 6.12, "volume": 19644.0}, {"date": "2022-10-13", "close": 6.28, "volume": 24107.0}, {"date": "2022-10-14", "close": 6.44, "volume": 17982.0}, {"date": "2022-10-17", "close": 6.68, "volume": 44835.0}, {"date": "2022-10-18", "close": 7.22, "volume": 69816.0}, {"date": "2022-10-19", "close": 7.26, "volume": 62750.0}, {"date": "2022-10-20", "close": 6.67, "volume": 61137.0}, {"date": "2022-10-21", "close": 6.37, "volume": 55333.0}, {"date": "2022-10-24", "close": 6.15, "volume": 41324.0}, {"date": "2022-10-25", "close": 6.28, "volume": 45505.0}, {"date": "2022-10-26", "close": 6.21, "volume": 30828.0}, {"date": "2022-10-27", "close": 5.945, "volume": 99559.0}, {"date": "2022-10-28", "close": 5.96, "volume": 85894.0}, {"date": "2022-10-31", "close": 6.33, "volume": 57288.0}, {"date": "2022-11-01", "close": 5.93, "volume": 47612.0}, {"date": "2022-11-02", "close": 5.46, "volume": 69304.0}, {"date": "2022-11-03", "close": 5.42, "volume": 34338.0}, {"date": "2022-11-04", "close": 5.28, "volume": 29325.0}, {"date": "2022-11-07", "close": 5.34, "volume": 33406.0}, {"date": "2022-11-08", "close": 5.26, "volume": 27576.0}, {"date": "2022-11-09", "close": 5.3, "volume": 21093.0}, {"date": "2022-11-10", "close": 6.17, "volume": 66967.0}, {"date": "2022-11-11", "close": 6.98, "volume": 68215.0}, {"date": "2022-11-14", "close": 6.46, "volume": 64722.0}, {"date": "2022-11-15", "close": 5.93, "volume": 126463.0}, {"date": "2022-11-16", "close": 5.46, "volume": 25878.0}, {"date": "2022-11-17", "close": 5.32, "volume": 136921.0}, {"date": "2022-11-18", "close": 5.04, "volume": 41111.0}, {"date": "2022-11-21", "close": 4.56, "volume": 57011.0}, {"date": "2022-11-22", "close": 4.45, "volume": 40745.0}, {"date": "2022-11-23", "close": 4.21, "volume": 71775.0}, {"date": "2022-11-25", "close": 4.46, "volume": 36956.0}, {"date": "2022-11-28", "close": 4.23, "volume": 97092.0}, {"date": "2022-11-29", "close": 4.8, "volume": 45554.0}, {"date": "2022-11-30", "close": 4.58, "volume": 139508.0}, {"date": "2022-12-01", "close": 4.37, "volume": 47072.0}, {"date": "2022-12-02", "close": 4.45, "volume": 27091.0}, {"date": "2022-12-05", "close": 5.12, "volume": 3480676.0}, {"date": "2022-12-06", "close": 5.4, "volume": 280278.0}, {"date": "2022-12-07", "close": 6.01, "volume": 328735.0}, {"date": "2022-12-08", "close": 5.98, "volume": 197673.0}, {"date": "2022-12-09", "close": 6.42, "volume": 176776.0}, {"date": "2022-12-12", "close": 6.68, "volume": 132425.0}, {"date": "2022-12-13", "close": 6.72, "volume": 118324.0}, {"date": "2022-12-14", "close": 7.0, "volume": 95298.0}, {"date": "2022-12-15", "close": 6.63, "volume": 91631.0}, {"date": "2022-12-16", "close": 7.09, "volume": 527679.0}, {"date": "2022-12-19", "close": 6.97, "volume": 95997.0}, {"date": "2022-12-20", "close": 6.71, "volume": 57464.0}, {"date": "2022-12-21", "close": 6.12, "volume": 69670.0}, {"date": "2022-12-22", "close": 5.86, "volume": 19416.0}, {"date": "2022-12-23", "close": 5.62, "volume": 78361.0}, {"date": "2022-12-27", "close": 5.24, "volume": 224889.0}, {"date": "2022-12-28", "close": 5.65, "volume": 44816.0}, {"date": "2022-12-29", "close": 5.63, "volume": 79079.0}, {"date": "2022-12-30", "close": 5.59, "volume": 71383.0}, {"date": "2023-01-03", "close": 6.25, "volume": 98216.0}, {"date": "2023-01-04", "close": 6.25, "volume": 42442.0}, {"date": "2023-01-05", "close": 5.65, "volume": 43001.0}, {"date": "2023-01-06", "close": 5.5, "volume": 55679.0}, {"date": "2023-01-09", "close": 5.33, "volume": 61853.0}, {"date": "2023-01-10", "close": 5.64, "volume": 29080.0}, {"date": "2023-01-11", "close": 5.17, "volume": 148273.0}, {"date": "2023-01-12", "close": 5.4, "volume": 50618.0}, {"date": "2023-01-13", "close": 5.4, "volume": 36534.0}, {"date": "2023-01-17", "close": 5.52, "volume": 53740.0}, {"date": "2023-01-18", "close": 5.39, "volume": 39682.0}, {"date": "2023-01-19", "close": 5.35, "volume": 13633.0}, {"date": "2023-01-20", "close": 5.49, "volume": 13920.0}, {"date": "2023-01-23", "close": 5.32, "volume": 53943.0}, {"date": "2023-01-24", "close": 5.24, "volume": 52394.0}, {"date": "2023-01-25", "close": 5.21, "volume": 34143.0}, {"date": "2023-01-26", "close": 5.08, "volume": 62705.0}, {"date": "2023-01-27", "close": 5.34, "volume": 224859.0}, {"date": "2023-01-30", "close": 5.22, "volume": 41577.0}, {"date": "2023-01-31", "close": 5.27, "volume": 24617.0}, {"date": "2023-02-01", "close": 5.31, "volume": 24157.0}, {"date": "2023-02-02", "close": 5.25, "volume": 71660.0}, {"date": "2023-02-03", "close": 5.2, "volume": 34511.0}, {"date": "2023-02-06", "close": 5.16, "volume": 30994.0}, {"date": "2023-02-07", "close": 5.24, "volume": 17335.0}, {"date": "2023-02-08", "close": 5.19, "volume": 17368.0}, {"date": "2023-02-09", "close": 4.98, "volume": 28953.0}, {"date": "2023-02-10", "close": 5.0, "volume": 23716.0}, {"date": "2023-02-13", "close": 5.01, "volume": 24759.0}, {"date": "2023-02-14", "close": 5.03, "volume": 16223.0}, {"date": "2023-02-15", "close": 5.13, "volume": 17157.0}, {"date": "2023-02-16", "close": 5.19, "volume": 23318.0}, {"date": "2023-02-17", "close": 5.27, "volume": 48160.0}, {"date": "2023-02-21", "close": 5.12, "volume": 13560.0}, {"date": "2023-02-22", "close": 5.04, "volume": 27763.0}, {"date": "2023-02-23", "close": 4.98, "volume": 25338.0}, {"date": "2023-02-24", "close": 4.99, "volume": 36784.0}, {"date": "2023-02-27", "close": 4.94, "volume": 31302.0}, {"date": "2023-02-28", "close": 4.96, "volume": 9468.0}, {"date": "2023-03-01", "close": 4.91, "volume": 34259.0}, {"date": "2023-03-02", "close": 5.0, "volume": 13971.0}, {"date": "2023-03-03", "close": 4.95, "volume": 20794.0}, {"date": "2023-03-06", "close": 4.75, "volume": 21795.0}, {"date": "2023-03-07", "close": 4.55, "volume": 99901.0}, {"date": "2023-03-08", "close": 4.67, "volume": 10179.0}, {"date": "2023-03-09", "close": 4.36, "volume": 28040.0}, {"date": "2023-03-10", "close": 3.88, "volume": 61518.0}, {"date": "2023-03-13", "close": 3.86, "volume": 21613.0}, {"date": "2023-03-14", "close": 3.81, "volume": 38333.0}, {"date": "2023-03-15", "close": 3.65, "volume": 47571.0}, {"date": "2023-03-16", "close": 3.45, "volume": 54175.0}, {"date": "2023-03-17", "close": 3.48, "volume": 41516.0}, {"date": "2023-03-20", "close": 3.57, "volume": 60989.0}, {"date": "2023-03-21", "close": 3.52, "volume": 46442.0}, {"date": "2023-03-22", "close": 3.4, "volume": 28099.0}, {"date": "2023-03-23", "close": 3.59, "volume": 54694.0}, {"date": "2023-03-24", "close": 3.86, "volume": 59757.0}, {"date": "2023-03-27", "close": 3.715, "volume": 90054.0}, {"date": "2023-03-28", "close": 3.49, "volume": 41068.0}, {"date": "2023-03-29", "close": 3.54, "volume": 32992.0}, {"date": "2023-03-30", "close": 3.7, "volume": 12528.0}, {"date": "2023-03-31", "close": 3.75, "volume": 28211.0}, {"date": "2023-04-03", "close": 3.71, "volume": 21185.0}, {"date": "2023-04-04", "close": 3.67, "volume": 7910.0}, {"date": "2023-04-05", "close": 3.65, "volume": 3583.0}, {"date": "2023-04-06", "close": 3.56, "volume": 20337.0}, {"date": "2023-04-10", "close": 3.58, "volume": 37620.0}, {"date": "2023-04-11", "close": 3.65, "volume": 32875.0}, {"date": "2023-04-12", "close": 3.63, "volume": 31357.0}, {"date": "2023-04-13", "close": 3.78, "volume": 15418.0}, {"date": "2023-04-14", "close": 3.62, "volume": 21807.0}, {"date": "2023-04-17", "close": 3.67, "volume": 156568.0}, {"date": "2023-04-18", "close": 3.64, "volume": 15985.0}, {"date": "2023-04-19", "close": 3.69, "volume": 20299.0}, {"date": "2023-04-20", "close": 3.69, "volume": 14476.0}, {"date": "2023-04-21", "close": 3.74, "volume": 36894.0}, {"date": "2023-04-24", "close": 3.7, "volume": 24651.0}, {"date": "2023-04-25", "close": 3.61, "volume": 10985.0}, {"date": "2023-04-26", "close": 3.53, "volume": 24581.0}, {"date": "2023-04-27", "close": 3.63, "volume": 19996.0}, {"date": "2023-04-28", "close": 3.54, "volume": 50352.0}, {"date": "2023-05-01", "close": 3.42, "volume": 114062.0}, {"date": "2023-05-02", "close": 3.69, "volume": 33116.0}, {"date": "2023-05-03", "close": 3.83, "volume": 40246.0}, {"date": "2023-05-04", "close": 4.05, "volume": 30709.0}, {"date": "2023-05-05", "close": 3.83, "volume": 45594.0}, {"date": "2023-05-08", "close": 3.88, "volume": 32407.0}, {"date": "2023-05-09", "close": 3.84, "volume": 27892.0}, {"date": "2023-05-10", "close": 3.87, "volume": 29411.0}, {"date": "2023-05-11", "close": 4.0, "volume": 166224.0}, {"date": "2023-05-12", "close": 4.39, "volume": 99370.0}, {"date": "2023-05-15", "close": 4.39, "volume": 77333.0}, {"date": "2023-05-16", "close": 4.4, "volume": 39225.0}, {"date": "2023-05-17", "close": 4.19, "volume": 28560.0}, {"date": "2023-05-18", "close": 4.24, "volume": 21602.0}, {"date": "2023-05-19", "close": 4.32, "volume": 26974.0}, {"date": "2023-05-22", "close": 4.31, "volume": 14918.0}, {"date": "2023-05-23", "close": 4.49, "volume": 22722.0}, {"date": "2023-05-24", "close": 4.33, "volume": 11609.0}, {"date": "2023-05-25", "close": 3.84, "volume": 41074.0}, {"date": "2023-05-26", "close": 3.86, "volume": 19472.0}, {"date": "2023-05-30", "close": 4.11, "volume": 20633.0}, {"date": "2023-05-31", "close": 4.15, "volume": 7595.0}, {"date": "2023-06-01", "close": 4.15, "volume": 28423.0}, {"date": "2023-06-02", "close": 4.4, "volume": 24007.0}, {"date": "2023-06-05", "close": 4.36, "volume": 13456.0}, {"date": "2023-06-06", "close": 4.45, "volume": 17265.0}, {"date": "2023-06-07", "close": 3.97, "volume": 73251.0}, {"date": "2023-06-08", "close": 4.02, "volume": 19302.0}, {"date": "2023-06-09", "close": 4.03, "volume": 31717.0}, {"date": "2023-06-12", "close": 3.9, "volume": 24031.0}, {"date": "2023-06-13", "close": 3.77, "volume": 71717.0}, {"date": "2023-06-14", "close": 3.78, "volume": 54187.0}, {"date": "2023-06-15", "close": 3.84, "volume": 24830.0}, {"date": "2023-06-16", "close": 3.85, "volume": 87428.0}, {"date": "2023-06-20", "close": 3.92, "volume": 36965.0}, {"date": "2023-06-21", "close": 3.94, "volume": 21292.0}, {"date": "2023-06-22", "close": 3.965, "volume": 18140.0}, {"date": "2023-06-23", "close": 4.06, "volume": 40335.0}, {"date": "2023-06-26", "close": 3.95, "volume": 17745.0}, {"date": "2023-06-27", "close": 4.0, "volume": 14980.0}, {"date": "2023-06-28", "close": 3.95, "volume": 30122.0}, {"date": "2023-06-29", "close": 4.11, "volume": 28089.0}, {"date": "2023-06-30", "close": 4.12, "volume": 51834.0}, {"date": "2023-07-03", "close": 4.18, "volume": 14462.0}, {"date": "2023-07-05", "close": 4.14, "volume": 16567.0}, {"date": "2023-07-06", "close": 3.99, "volume": 14020.0}, {"date": "2023-07-07", "close": 4.07, "volume": 15927.0}, {"date": "2023-07-10", "close": 3.95, "volume": 34756.0}, {"date": "2023-07-11", "close": 3.94, "volume": 12451.0}, {"date": "2023-07-12", "close": 3.94, "volume": 9476.0}, {"date": "2023-07-13", "close": 3.94, "volume": 26973.0}, {"date": "2023-07-14", "close": 3.93, "volume": 11525.0}, {"date": "2023-07-17", "close": 3.97, "volume": 14923.0}, {"date": "2023-07-18", "close": 4.0, "volume": 18585.0}, {"date": "2023-07-19", "close": 4.05, "volume": 15670.0}, {"date": "2023-07-20", "close": 4.14, "volume": 17632.0}, {"date": "2023-07-21", "close": 4.2, "volume": 26546.0}, {"date": "2023-07-24", "close": 4.14, "volume": 15501.0}, {"date": "2023-07-25", "close": 4.03, "volume": 31484.0}, {"date": "2023-07-26", "close": 4.1, "volume": 19627.0}, {"date": "2023-07-27", "close": 3.98, "volume": 15044.0}, {"date": "2023-07-28", "close": 4.0, "volume": 18311.0}, {"date": "2023-07-31", "close": 4.06, "volume": 15007.0}, {"date": "2023-08-01", "close": 4.11, "volume": 33901.0}, {"date": "2023-08-02", "close": 4.17, "volume": 18339.0}, {"date": "2023-08-03", "close": 4.21, "volume": 19067.0}, {"date": "2023-08-04", "close": 4.26, "volume": 36630.0}, {"date": "2023-08-07", "close": 4.18, "volume": 9549.0}, {"date": "2023-08-08", "close": 4.12, "volume": 17706.0}, {"date": "2023-08-09", "close": 4.01, "volume": 8915.0}, {"date": "2023-08-10", "close": 4.0, "volume": 17585.0}, {"date": "2023-08-11", "close": 3.96, "volume": 17693.0}, {"date": "2023-08-14", "close": 3.85, "volume": 25907.0}, {"date": "2023-08-15", "close": 3.84, "volume": 26842.0}, {"date": "2023-08-16", "close": 3.66, "volume": 31642.0}, {"date": "2023-08-17", "close": 3.65, "volume": 26014.0}, {"date": "2023-08-18", "close": 3.75, "volume": 18616.0}, {"date": "2023-08-21", "close": 3.82, "volume": 9383.0}, {"date": "2023-08-22", "close": 3.84, "volume": 13993.0}, {"date": "2023-08-23", "close": 3.93, "volume": 22133.0}, {"date": "2023-08-24", "close": 3.93, "volume": 23397.0}, {"date": "2023-08-25", "close": 4.03, "volume": 13530.0}, {"date": "2023-08-28", "close": 3.78, "volume": 49556.0}, {"date": "2023-08-29", "close": 3.89, "volume": 16072.0}, {"date": "2023-08-30", "close": 3.79, "volume": 8525.0}, {"date": "2023-08-31", "close": 3.79, "volume": 17086.0}, {"date": "2023-09-01", "close": 3.78, "volume": 17175.0}, {"date": "2023-09-05", "close": 3.79, "volume": 11139.0}, {"date": "2023-09-06", "close": 3.68, "volume": 10234.0}, {"date": "2023-09-07", "close": 3.64, "volume": 9173.0}, {"date": "2023-09-08", "close": 3.6, "volume": 15829.0}, {"date": "2023-09-11", "close": 3.63, "volume": 15552.0}, {"date": "2023-09-12", "close": 3.62, "volume": 21802.0}, {"date": "2023-09-13", "close": 3.53, "volume": 5668.0}, {"date": "2023-09-14", "close": 3.62, "volume": 14807.0}, {"date": "2023-09-15", "close": 3.33, "volume": 100785.0}, {"date": "2023-09-18", "close": 3.42, "volume": 11819.0}, {"date": "2023-09-19", "close": 3.33, "volume": 10500.0}, {"date": "2023-09-20", "close": 3.25, "volume": 18121.0}, {"date": "2023-09-21", "close": 3.08, "volume": 15465.0}, {"date": "2023-09-22", "close": 3.01, "volume": 19974.0}, {"date": "2023-09-25", "close": 2.89, "volume": 19336.0}, {"date": "2023-09-26", "close": 2.92, "volume": 12953.0}, {"date": "2023-09-27", "close": 3.02, "volume": 19283.0}, {"date": "2023-09-28", "close": 2.94, "volume": 10300.0}, {"date": "2023-09-29", "close": 3.02, "volume": 12456.0}, {"date": "2023-10-02", "close": 2.99, "volume": 9644.0}, {"date": "2023-10-03", "close": 2.8999, "volume": 9882.0}, {"date": "2023-10-04", "close": 2.76, "volume": 17873.0}, {"date": "2023-10-05", "close": 2.75, "volume": 26765.0}, {"date": "2023-10-06", "close": 2.845, "volume": 36258.0}, {"date": "2023-10-09", "close": 2.68, "volume": 10441.0}, {"date": "2023-10-10", "close": 2.76, "volume": 14417.0}, {"date": "2023-10-11", "close": 2.6, "volume": 17533.0}, {"date": "2023-10-12", "close": 2.57, "volume": 33932.0}, {"date": "2023-10-13", "close": 2.54, "volume": 7885.0}, {"date": "2023-10-16", "close": 2.67, "volume": 32663.0}, {"date": "2023-10-17", "close": 2.57, "volume": 23551.0}, {"date": "2023-10-18", "close": 2.385, "volume": 13817.0}, {"date": "2023-10-19", "close": 2.35, "volume": 10359.0}, {"date": "2023-10-20", "close": 2.28, "volume": 17931.0}, {"date": "2023-10-23", "close": 2.18, "volume": 28216.0}, {"date": "2023-10-24", "close": 2.14, "volume": 17827.0}, {"date": "2023-10-25", "close": 2.06, "volume": 24515.0}, {"date": "2023-10-26", "close": 2.0, "volume": 21907.0}, {"date": "2023-10-27", "close": 2.01, "volume": 15196.0}, {"date": "2023-10-30", "close": 2.07, "volume": 13086.0}, {"date": "2023-10-31", "close": 2.13, "volume": 16510.0}, {"date": "2023-11-01", "close": 2.11, "volume": 9298.0}, {"date": "2023-11-02", "close": 2.2, "volume": 11790.0}, {"date": "2023-11-03", "close": 2.21, "volume": 16370.0}, {"date": "2023-11-06", "close": 2.33, "volume": 19790.0}, {"date": "2023-11-07", "close": 2.36, "volume": 11765.0}, {"date": "2023-11-08", "close": 2.2, "volume": 21356.0}, {"date": "2023-11-09", "close": 2.0, "volume": 11558.0}, {"date": "2023-11-10", "close": 2.0, "volume": 17736.0}, {"date": "2023-11-13", "close": 2.015, "volume": 10677.0}, {"date": "2023-11-14", "close": 2.01, "volume": 60484.0}, {"date": "2023-11-15", "close": 2.36, "volume": 26696.0}, {"date": "2023-11-16", "close": 2.35, "volume": 10647.0}, {"date": "2023-11-17", "close": 2.27, "volume": 26842.0}, {"date": "2023-11-20", "close": 2.92, "volume": 95447.0}, {"date": "2023-11-21", "close": 2.785, "volume": 17904.0}, {"date": "2023-11-22", "close": 2.78, "volume": 9790.0}, {"date": "2023-11-24", "close": 2.97, "volume": 8145.0}, {"date": "2023-11-27", "close": 2.79, "volume": 21051.0}, {"date": "2023-11-28", "close": 2.85, "volume": 19987.0}, {"date": "2023-11-29", "close": 2.79, "volume": 15958.0}, {"date": "2023-11-30", "close": 2.58, "volume": 16999.0}, {"date": "2023-12-01", "close": 2.74, "volume": 18026.0}, {"date": "2023-12-04", "close": 2.54, "volume": 24267.0}, {"date": "2023-12-05", "close": 2.49, "volume": 8725.0}, {"date": "2023-12-06", "close": 2.245, "volume": 46019.0}, {"date": "2023-12-07", "close": 2.21, "volume": 23948.0}, {"date": "2023-12-08", "close": 2.08, "volume": 85242.0}, {"date": "2023-12-11", "close": 2.2, "volume": 27935.0}, {"date": "2023-12-12", "close": 2.2, "volume": 23876.0}, {"date": "2023-12-13", "close": 2.25, "volume": 49630.0}, {"date": "2023-12-14", "close": 2.39, "volume": 24607.0}, {"date": "2023-12-15", "close": 2.34, "volume": 19901.0}, {"date": "2023-12-18", "close": 2.35, "volume": 20459.0}, {"date": "2023-12-19", "close": 2.37, "volume": 20452.0}, {"date": "2023-12-20", "close": 2.31, "volume": 33440.0}, {"date": "2023-12-21", "close": 2.4, "volume": 19481.0}, {"date": "2023-12-22", "close": 2.31, "volume": 40561.0}, {"date": "2023-12-26", "close": 2.46, "volume": 27599.0}, {"date": "2023-12-27", "close": 2.39, "volume": 25391.0}, {"date": "2023-12-28", "close": 2.36, "volume": 41247.0}, {"date": "2023-12-29", "close": 2.25, "volume": 34197.0}, {"date": "2024-01-02", "close": 2.33, "volume": 12041.0}, {"date": "2024-01-03", "close": 2.3, "volume": 10957.0}, {"date": "2024-01-04", "close": 2.28, "volume": 11783.0}, {"date": "2024-01-05", "close": 2.28, "volume": 18326.0}, {"date": "2024-01-08", "close": 2.36, "volume": 22916.0}, {"date": "2024-01-09", "close": 2.36, "volume": 12873.0}, {"date": "2024-01-10", "close": 2.37, "volume": 21064.0}, {"date": "2024-01-11", "close": 2.34, "volume": 10268.0}, {"date": "2024-01-12", "close": 2.28, "volume": 20562.0}, {"date": "2024-01-16", "close": 2.28, "volume": 12458.0}, {"date": "2024-01-17", "close": 2.28, "volume": 12420.0}, {"date": "2024-01-18", "close": 2.27, "volume": 16702.0}, {"date": "2024-01-19", "close": 2.231, "volume": 27408.0}, {"date": "2024-01-22", "close": 2.24, "volume": 20876.0}, {"date": "2024-01-23", "close": 2.31, "volume": 39461.0}, {"date": "2024-01-24", "close": 2.29, "volume": 8176.0}, {"date": "2024-01-25", "close": 2.3, "volume": 11601.0}, {"date": "2024-01-26", "close": 2.27, "volume": 5792.0}, {"date": "2024-01-29", "close": 2.3, "volume": 12588.0}, {"date": "2024-01-30", "close": 2.2927, "volume": 6644.0}, {"date": "2024-01-31", "close": 2.26, "volume": 8126.0}, {"date": "2024-02-01", "close": 2.26, "volume": 10574.0}, {"date": "2024-02-02", "close": 2.27, "volume": 10060.0}, {"date": "2024-02-05", "close": 2.29, "volume": 6958.0}, {"date": "2024-02-06", "close": 2.29, "volume": 16108.0}, {"date": "2024-02-07", "close": 2.27, "volume": 12905.0}, {"date": "2024-02-08", "close": 2.29, "volume": 6322.0}, {"date": "2024-02-09", "close": 2.29, "volume": 12718.0}, {"date": "2024-02-12", "close": 2.25, "volume": 13848.0}, {"date": "2024-02-13", "close": 2.24, "volume": 7361.0}, {"date": "2024-02-14", "close": 2.29, "volume": 8823.0}, {"date": "2024-02-15", "close": 2.24, "volume": 9623.0}, {"date": "2024-02-16", "close": 2.26, "volume": 12478.0}, {"date": "2024-02-20", "close": 2.27, "volume": 20524.0}, {"date": "2024-02-21", "close": 2.26, "volume": 8213.0}, {"date": "2024-02-22", "close": 2.26, "volume": 16711.0}, {"date": "2024-02-23", "close": 2.25, "volume": 16591.0}, {"date": "2024-02-26", "close": 2.29, "volume": 29600.0}, {"date": "2024-02-27", "close": 2.35, "volume": 27188.0}, {"date": "2024-02-28", "close": 2.37, "volume": 20167.0}, {"date": "2024-02-29", "close": 2.4, "volume": 13315.0}, {"date": "2024-03-01", "close": 2.54, "volume": 72820.0}, {"date": "2024-03-04", "close": 2.635, "volume": 50582.0}, {"date": "2024-03-05", "close": 2.69, "volume": 26684.0}, {"date": "2024-03-06", "close": 2.45, "volume": 37247.0}, {"date": "2024-03-07", "close": 2.29, "volume": 37432.0}, {"date": "2024-03-08", "close": 2.33, "volume": 18487.0}, {"date": "2024-03-11", "close": 2.23, "volume": 45428.0}, {"date": "2024-03-12", "close": 2.385, "volume": 14376.0}, {"date": "2024-03-13", "close": 2.38, "volume": 14673.0}, {"date": "2024-03-14", "close": 2.36, "volume": 24784.0}, {"date": "2024-03-15", "close": 2.4, "volume": 14469.0}, {"date": "2024-03-18", "close": 2.3, "volume": 54609.0}, {"date": "2024-03-19", "close": 2.29, "volume": 20854.0}, {"date": "2024-03-20", "close": 2.35, "volume": 8125.0}, {"date": "2024-03-21", "close": 2.3, "volume": 8102.0}, {"date": "2024-03-22", "close": 2.29, "volume": 36752.0}, {"date": "2024-03-25", "close": 2.29, "volume": 14714.0}, {"date": "2024-03-26", "close": 2.25, "volume": 12228.0}, {"date": "2024-03-27", "close": 2.25, "volume": 12752.0}, {"date": "2024-03-28", "close": 2.29, "volume": 12332.0}, {"date": "2024-04-01", "close": 2.32, "volume": 20452.0}, {"date": "2024-04-02", "close": 2.245, "volume": 12911.0}, {"date": "2024-04-03", "close": 2.225, "volume": 44449.0}, {"date": "2024-04-04", "close": 2.24, "volume": 53919.0}, {"date": "2024-04-05", "close": 2.205, "volume": 12991.0}, {"date": "2024-04-08", "close": 2.16, "volume": 46013.0}, {"date": "2024-04-09", "close": 2.15, "volume": 88600.0}, {"date": "2024-04-10", "close": 2.11, "volume": 19434.0}, {"date": "2024-04-11", "close": 2.08, "volume": 28125.0}, {"date": "2024-04-12", "close": 1.9899, "volume": 32038.0}, {"date": "2024-04-15", "close": 1.95, "volume": 38139.0}, {"date": "2024-04-16", "close": 1.9, "volume": 45679.0}, {"date": "2024-04-17", "close": 1.89, "volume": 29032.0}, {"date": "2024-04-18", "close": 1.89, "volume": 5739.0}, {"date": "2024-04-19", "close": 1.86, "volume": 10363.0}, {"date": "2024-04-22", "close": 1.88, "volume": 19137.0}, {"date": "2024-04-23", "close": 1.88, "volume": 20731.0}, {"date": "2024-04-24", "close": 1.92, "volume": 14863.0}, {"date": "2024-04-25", "close": 1.87, "volume": 10593.0}, {"date": "2024-04-26", "close": 1.86, "volume": 6236.0}, {"date": "2024-04-29", "close": 1.89, "volume": 31793.0}, {"date": "2024-04-30", "close": 1.88, "volume": 15720.0}, {"date": "2024-05-01", "close": 1.885, "volume": 9225.0}, {"date": "2024-05-02", "close": 1.895, "volume": 7151.0}, {"date": "2024-05-03", "close": 1.88, "volume": 24634.0}, {"date": "2024-05-06", "close": 1.96, "volume": 14792.0}, {"date": "2024-05-07", "close": 1.96, "volume": 16667.0}, {"date": "2024-05-08", "close": 2.03, "volume": 7152.0}, {"date": "2024-05-09", "close": 2.03, "volume": 14775.0}, {"date": "2024-05-10", "close": 2.03, "volume": 7485.0}, {"date": "2024-05-13", "close": 2.08, "volume": 10194.0}, {"date": "2024-05-14", "close": 2.04, "volume": 14885.0}, {"date": "2024-05-15", "close": 2.09, "volume": 10244.0}, {"date": "2024-05-16", "close": 2.12, "volume": 19904.0}, {"date": "2024-05-17", "close": 2.22, "volume": 22150.0}, {"date": "2024-05-20", "close": 2.14, "volume": 15555.0}, {"date": "2024-05-21", "close": 2.09, "volume": 5446.0}, {"date": "2024-05-22", "close": 2.14, "volume": 6005.0}, {"date": "2024-05-23", "close": 2.11, "volume": 18525.0}, {"date": "2024-05-24", "close": 2.14, "volume": 8092.0}, {"date": "2024-05-28", "close": 2.2, "volume": 11461.0}, {"date": "2024-05-29", "close": 2.18, "volume": 5665.0}, {"date": "2024-05-30", "close": 2.13, "volume": 11406.0}, {"date": "2024-05-31", "close": 2.22, "volume": 10453.0}, {"date": "2024-06-03", "close": 2.21, "volume": 12085.0}, {"date": "2024-06-04", "close": 2.17, "volume": 7702.0}, {"date": "2024-06-05", "close": 2.1, "volume": 26434.0}, {"date": "2024-06-06", "close": 2.1, "volume": 7822.0}, {"date": "2024-06-07", "close": 2.1, "volume": 6731.0}, {"date": "2024-06-10", "close": 2.08, "volume": 11611.0}, {"date": "2024-06-11", "close": 2.08, "volume": 13307.0}, {"date": "2024-06-12", "close": 2.05, "volume": 10893.0}, {"date": "2024-06-13", "close": 1.98, "volume": 14674.0}, {"date": "2024-06-14", "close": 2.03, "volume": 10661.0}, {"date": "2024-06-17", "close": 1.99, "volume": 14772.0}, {"date": "2024-06-18", "close": 1.86, "volume": 19245.0}, {"date": "2024-06-20", "close": 1.85, "volume": 16753.0}, {"date": "2024-06-21", "close": 1.92, "volume": 36355.0}, {"date": "2024-06-24", "close": 1.81, "volume": 25537.0}, {"date": "2024-06-25", "close": 1.81, "volume": 8222.0}, {"date": "2024-06-26", "close": 1.72, "volume": 12369.0}, {"date": "2024-06-27", "close": 1.74, "volume": 62506.0}, {"date": "2024-06-28", "close": 1.61, "volume": 37799.0}, {"date": "2024-07-01", "close": 1.71, "volume": 26150.0}, {"date": "2024-07-02", "close": 1.66, "volume": 33884.0}, {"date": "2024-07-03", "close": 1.57, "volume": 10542.0}, {"date": "2024-07-05", "close": 1.51, "volume": 50942.0}, {"date": "2024-07-08", "close": 1.7003, "volume": 33411.0}, {"date": "2024-07-09", "close": 1.78, "volume": 27135.0}, {"date": "2024-07-10", "close": 1.75, "volume": 8889.0}, {"date": "2024-07-11", "close": 1.78, "volume": 12067.0}, {"date": "2024-07-12", "close": 1.85, "volume": 32524.0}, {"date": "2024-07-15", "close": 1.83, "volume": 12755.0}, {"date": "2024-07-16", "close": 1.87, "volume": 7967.0}, {"date": "2024-07-17", "close": 1.801, "volume": 9859.0}, {"date": "2024-07-18", "close": 1.81, "volume": 5162.0}, {"date": "2024-07-19", "close": 1.84, "volume": 6836.0}, {"date": "2024-07-22", "close": 1.78, "volume": 17423.0}, {"date": "2024-07-23", "close": 1.79, "volume": 8913.0}, {"date": "2024-07-24", "close": 1.8, "volume": 10094.0}, {"date": "2024-07-25", "close": 1.79, "volume": 8156.0}, {"date": "2024-07-26", "close": 1.83, "volume": 7528.0}, {"date": "2024-07-29", "close": 1.73, "volume": 8446.0}, {"date": "2024-07-30", "close": 1.775, "volume": 3978.0}, {"date": "2024-07-31", "close": 1.75, "volume": 6719.0}, {"date": "2024-08-01", "close": 1.68, "volume": 15729.0}, {"date": "2024-08-02", "close": 1.6, "volume": 12040.0}, {"date": "2024-08-05", "close": 1.69, "volume": 51301.0}, {"date": "2024-08-06", "close": 1.74, "volume": 34171.0}, {"date": "2024-08-07", "close": 1.73, "volume": 3711.0}, {"date": "2024-08-08", "close": 1.8308, "volume": 23395.0}, {"date": "2024-08-09", "close": 1.73, "volume": 10728.0}, {"date": "2024-08-12", "close": 1.67, "volume": 11369.0}, {"date": "2024-08-13", "close": 1.71, "volume": 11313.0}, {"date": "2024-08-14", "close": 1.626, "volume": 11048.0}, {"date": "2024-08-15", "close": 1.61, "volume": 8576.0}, {"date": "2024-08-16", "close": 1.66, "volume": 9559.0}, {"date": "2024-08-19", "close": 1.65, "volume": 8527.0}, {"date": "2024-08-20", "close": 1.645, "volume": 26042.0}, {"date": "2024-08-21", "close": 1.685, "volume": 17585.0}, {"date": "2024-08-22", "close": 1.75, "volume": 24154.0}, {"date": "2024-08-23", "close": 1.77, "volume": 17533.0}, {"date": "2024-08-26", "close": 1.89, "volume": 51358.0}, {"date": "2024-08-27", "close": 1.92, "volume": 12451.0}, {"date": "2024-08-28", "close": 1.94, "volume": 5578.0}, {"date": "2024-08-29", "close": 1.88, "volume": 6990.0}, {"date": "2024-08-30", "close": 1.885, "volume": 5322.0}, {"date": "2024-09-03", "close": 1.79, "volume": 10083.0}, {"date": "2024-09-04", "close": 1.7569, "volume": 10191.0}, {"date": "2024-09-05", "close": 1.78, "volume": 25351.0}, {"date": "2024-09-06", "close": 1.73, "volume": 18135.0}, {"date": "2024-09-09", "close": 1.79, "volume": 4867.0}, {"date": "2024-09-10", "close": 1.75, "volume": 3864.0}, {"date": "2024-09-11", "close": 1.7779, "volume": 5823.0}, {"date": "2024-09-12", "close": 1.79, "volume": 2831.0}, {"date": "2024-09-13", "close": 1.7899, "volume": 15673.0}, {"date": "2024-09-16", "close": 1.71, "volume": 13525.0}, {"date": "2024-09-17", "close": 1.72, "volume": 3625.0}, {"date": "2024-09-18", "close": 1.66, "volume": 8635.0}, {"date": "2024-09-19", "close": 1.72, "volume": 8996.0}, {"date": "2024-09-20", "close": 1.71, "volume": 34055.0}, {"date": "2024-09-23", "close": 1.69, "volume": 4924.0}, {"date": "2024-09-24", "close": 1.67, "volume": 4561.0}, {"date": "2024-09-25", "close": 1.6, "volume": 27322.0}, {"date": "2024-09-26", "close": 1.65, "volume": 23628.0}, {"date": "2024-09-27", "close": 1.64, "volume": 9277.0}, {"date": "2024-09-30", "close": 1.66, "volume": 6320.0}, {"date": "2024-10-01", "close": 1.64, "volume": 31002.0}, {"date": "2024-10-02", "close": 1.65, "volume": 19142.0}, {"date": "2024-10-03", "close": 1.6, "volume": 11895.0}, {"date": "2024-10-04", "close": 1.6425, "volume": 4961.0}, {"date": "2024-10-07", "close": 1.66, "volume": 10176.0}, {"date": "2024-10-08", "close": 1.62, "volume": 9950.0}, {"date": "2024-10-09", "close": 1.58, "volume": 8826.0}, {"date": "2024-10-10", "close": 1.58, "volume": 6097.0}, {"date": "2024-10-11", "close": 1.58, "volume": 6625.0}, {"date": "2024-10-14", "close": 1.52, "volume": 15455.0}, {"date": "2024-10-15", "close": 1.5274, "volume": 7535.0}, {"date": "2024-10-16", "close": 1.58, "volume": 15376.0}, {"date": "2024-10-17", "close": 1.58, "volume": 40270.0}, {"date": "2024-10-18", "close": 1.6, "volume": 8115.0}, {"date": "2024-10-21", "close": 1.575, "volume": 10238.0}, {"date": "2024-10-22", "close": 1.58, "volume": 13950.0}, {"date": "2024-10-23", "close": 1.575, "volume": 7963.0}, {"date": "2024-10-24", "close": 1.58, "volume": 8640.0}, {"date": "2024-10-25", "close": 1.59, "volume": 8266.0}, {"date": "2024-10-28", "close": 1.565, "volume": 12101.0}, {"date": "2024-10-29", "close": 1.57, "volume": 16538.0}, {"date": "2024-10-30", "close": 1.55, "volume": 19899.0}, {"date": "2024-10-31", "close": 1.55, "volume": 20111.0}, {"date": "2024-11-01", "close": 1.5491, "volume": 9486.0}, {"date": "2024-11-04", "close": 1.55, "volume": 11632.0}, {"date": "2024-11-05", "close": 1.54, "volume": 8645.0}, {"date": "2024-11-06", "close": 1.54, "volume": 15268.0}, {"date": "2024-11-07", "close": 1.52, "volume": 14011.0}, {"date": "2024-11-08", "close": 1.52, "volume": 14434.0}, {"date": "2024-11-11", "close": 1.52, "volume": 35758.0}, {"date": "2024-11-12", "close": 1.5, "volume": 25322.0}, {"date": "2024-11-13", "close": 1.4971, "volume": 31924.0}, {"date": "2024-11-14", "close": 1.46, "volume": 37514.0}, {"date": "2024-11-15", "close": 1.4, "volume": 26830.0}, {"date": "2024-11-18", "close": 1.29, "volume": 85029.0}, {"date": "2024-11-19", "close": 1.3, "volume": 28224.0}, {"date": "2024-11-20", "close": 1.34, "volume": 22684.0}, {"date": "2024-11-21", "close": 1.33, "volume": 13215.0}, {"date": "2024-11-22", "close": 1.37, "volume": 25194.0}, {"date": "2024-11-25", "close": 1.39, "volume": 21586.0}, {"date": "2024-11-26", "close": 1.4, "volume": 10954.0}, {"date": "2024-11-27", "close": 1.41, "volume": 6777.0}, {"date": "2024-11-29", "close": 1.42, "volume": 7765.0}, {"date": "2024-12-02", "close": 1.37, "volume": 26235.0}, {"date": "2024-12-03", "close": 1.3454, "volume": 14305.0}, {"date": "2024-12-04", "close": 1.32, "volume": 13276.0}, {"date": "2024-12-05", "close": 1.26, "volume": 27428.0}, {"date": "2024-12-06", "close": 1.23, "volume": 17787.0}, {"date": "2024-12-09", "close": 1.3, "volume": 18767.0}, {"date": "2024-12-10", "close": 1.26, "volume": 5845.0}, {"date": "2024-12-11", "close": 1.25, "volume": 15349.0}, {"date": "2024-12-12", "close": 1.25, "volume": 8265.0}, {"date": "2024-12-13", "close": 1.22, "volume": 8889.0}, {"date": "2024-12-16", "close": 1.18, "volume": 42880.0}, {"date": "2024-12-17", "close": 1.14, "volume": 32288.0}, {"date": "2024-12-18", "close": 1.1, "volume": 30270.0}, {"date": "2024-12-19", "close": 1.09, "volume": 18947.0}, {"date": "2024-12-20", "close": 1.11, "volume": 40445.0}, {"date": "2024-12-23", "close": 1.095, "volume": 50061.0}, {"date": "2024-12-24", "close": 1.1101, "volume": 8538.0}, {"date": "2024-12-26", "close": 1.09, "volume": 36160.0}, {"date": "2024-12-27", "close": 1.09, "volume": 31331.0}, {"date": "2024-12-30", "close": 1.03, "volume": 63016.0}, {"date": "2024-12-31", "close": 0.86, "volume": 573110.0}, {"date": "2025-01-02", "close": 1.57, "volume": 7409345.0}, {"date": "2025-01-03", "close": 1.47, "volume": 7497464.0}, {"date": "2025-01-06", "close": 1.255, "volume": 696592.0}, {"date": "2025-01-07", "close": 1.14, "volume": 276485.0}, {"date": "2025-01-08", "close": 1.11, "volume": 161271.0}, {"date": "2025-01-10", "close": 1.1, "volume": 63163.0}, {"date": "2025-01-13", "close": 1.04, "volume": 61917.0}, {"date": "2025-01-14", "close": 0.9971, "volume": 111448.0}, {"date": "2025-01-15", "close": 1.11, "volume": 94089.0}, {"date": "2025-01-16", "close": 1.04, "volume": 81710.0}, {"date": "2025-01-17", "close": 1.06, "volume": 60569.0}, {"date": "2025-01-21", "close": 1.05, "volume": 109150.0}, {"date": "2025-01-22", "close": 1.04, "volume": 56489.0}, {"date": "2025-01-23", "close": 1.08, "volume": 70485.0}, {"date": "2025-01-24", "close": 1.15, "volume": 127170.0}, {"date": "2025-01-27", "close": 1.16, "volume": 67911.0}, {"date": "2025-01-28", "close": 1.09, "volume": 70680.0}, {"date": "2025-01-29", "close": 1.08, "volume": 11714.0}, {"date": "2025-01-30", "close": 1.08, "volume": 47441.0}, {"date": "2025-01-31", "close": 1.08, "volume": 12618.0}, {"date": "2025-02-03", "close": 1.0298, "volume": 40303.0}, {"date": "2025-02-04", "close": 0.99, "volume": 55509.0}, {"date": "2025-02-05", "close": 1.02, "volume": 44241.0}, {"date": "2025-02-06", "close": 1.01, "volume": 54060.0}, {"date": "2025-02-07", "close": 1.02, "volume": 17105.0}, {"date": "2025-02-10", "close": 1.01, "volume": 22352.0}, {"date": "2025-02-11", "close": 1.0, "volume": 18772.0}, {"date": "2025-02-12", "close": 1.01, "volume": 21889.0}, {"date": "2025-02-13", "close": 1.03, "volume": 26831.0}, {"date": "2025-02-14", "close": 1.03, "volume": 37548.0}, {"date": "2025-02-18", "close": 1.02, "volume": 28531.0}, {"date": "2025-02-19", "close": 1.02, "volume": 21702.0}, {"date": "2025-02-20", "close": 1.01, "volume": 34745.0}, {"date": "2025-02-21", "close": 1.3, "volume": 13999240.0}, {"date": "2025-02-24", "close": 1.0, "volume": 649445.0}, {"date": "2025-02-25", "close": 0.95, "volume": 302098.0}, {"date": "2025-02-26", "close": 0.855, "volume": 122233.0}, {"date": "2025-02-27", "close": 0.8701, "volume": 109524.0}, {"date": "2025-02-28", "close": 0.93, "volume": 187995.0}, {"date": "2025-03-03", "close": 0.865, "volume": 97062.0}, {"date": "2025-03-04", "close": 0.87, "volume": 223496.0}, {"date": "2025-03-05", "close": 0.8699, "volume": 58093.0}, {"date": "2025-03-06", "close": 0.8597, "volume": 55438.0}, {"date": "2025-03-07", "close": 0.87, "volume": 57402.0}, {"date": "2025-03-10", "close": 0.8003, "volume": 102872.0}, {"date": "2025-03-11", "close": 0.7616, "volume": 25749.0}, {"date": "2025-03-12", "close": 0.7696, "volume": 26833.0}, {"date": "2025-03-13", "close": 0.7367, "volume": 106544.0}, {"date": "2025-03-14", "close": 0.7252, "volume": 46029.0}, {"date": "2025-03-17", "close": 0.768, "volume": 32913.0}, {"date": "2025-03-18", "close": 0.743, "volume": 20739.0}, {"date": "2025-03-19", "close": 0.82, "volume": 36315.0}, {"date": "2025-03-20", "close": 0.8405, "volume": 15911.0}, {"date": "2025-03-21", "close": 0.89, "volume": 73047.0}, {"date": "2025-03-24", "close": 0.8653, "volume": 50350.0}, {"date": "2025-03-25", "close": 0.9122, "volume": 86240.0}, {"date": "2025-03-26", "close": 1.01, "volume": 177781.0}, {"date": "2025-03-27", "close": 1.05, "volume": 56220.0}, {"date": "2025-03-28", "close": 0.982, "volume": 47354.0}, {"date": "2025-03-31", "close": 0.925, "volume": 29262.0}, {"date": "2025-04-01", "close": 0.98, "volume": 27220.0}, {"date": "2025-04-02", "close": 1.0, "volume": 85892.0}, {"date": "2025-04-03", "close": 0.97, "volume": 25737.0}, {"date": "2025-04-04", "close": 0.8842, "volume": 33537.0}, {"date": "2025-04-07", "close": 0.904, "volume": 20633.0}, {"date": "2025-04-08", "close": 0.88, "volume": 28052.0}, {"date": "2025-04-09", "close": 0.89, "volume": 30732.0}, {"date": "2025-04-10", "close": 0.876, "volume": 17334.0}, {"date": "2025-04-11", "close": 0.9898, "volume": 25731.0}, {"date": "2025-04-14", "close": 1.03, "volume": 28328.0}, {"date": "2025-04-15", "close": 1.04, "volume": 49498.0}, {"date": "2025-04-16", "close": 0.99, "volume": 14665.0}, {"date": "2025-04-17", "close": 1.01, "volume": 11123.0}, {"date": "2025-04-21", "close": 0.9962, "volume": 13873.0}, {"date": "2025-04-22", "close": 1.11, "volume": 65377.0}, {"date": "2025-04-23", "close": 1.08, "volume": 56607.0}, {"date": "2025-04-24", "close": 1.14, "volume": 32179.0}, {"date": "2025-04-25", "close": 1.15, "volume": 55279.0}, {"date": "2025-04-28", "close": 1.22, "volume": 49461.0}, {"date": "2025-04-29", "close": 1.23, "volume": 49088.0}, {"date": "2025-04-30", "close": 1.24, "volume": 34754.0}, {"date": "2025-05-01", "close": 1.39, "volume": 191624.0}, {"date": "2025-05-02", "close": 1.42, "volume": 85659.0}, {"date": "2025-05-05", "close": 1.425, "volume": 113046.0}, {"date": "2025-05-06", "close": 1.41, "volume": 21807.0}, {"date": "2025-05-07", "close": 1.3827, "volume": 14069.0}, {"date": "2025-05-08", "close": 1.4, "volume": 39627.0}, {"date": "2025-05-09", "close": 1.46, "volume": 23057.0}, {"date": "2025-05-12", "close": 1.48, "volume": 35908.0}, {"date": "2025-05-13", "close": 1.52, "volume": 32704.0}, {"date": "2025-05-14", "close": 1.46, "volume": 23208.0}, {"date": "2025-05-15", "close": 1.46, "volume": 7373.0}, {"date": "2025-05-16", "close": 1.5, "volume": 43501.0}, {"date": "2025-05-19", "close": 1.48, "volume": 44645.0}, {"date": "2025-05-20", "close": 1.49, "volume": 11022.0}, {"date": "2025-05-21", "close": 1.46, "volume": 16481.0}, {"date": "2025-05-22", "close": 1.45, "volume": 13131.0}, {"date": "2025-05-23", "close": 1.45, "volume": 14249.0}, {"date": "2025-05-27", "close": 1.49, "volume": 9992.0}, {"date": "2025-05-28", "close": 1.45, "volume": 21124.0}, {"date": "2025-05-29", "close": 1.48, "volume": 26224.0}, {"date": "2025-05-30", "close": 1.46, "volume": 30557.0}, {"date": "2025-06-02", "close": 1.1, "volume": 335510.0}, {"date": "2025-06-03", "close": 1.08, "volume": 264208.0}, {"date": "2025-06-04", "close": 1.13, "volume": 78684.0}, {"date": "2025-06-05", "close": 1.11, "volume": 41291.0}, {"date": "2025-06-06", "close": 1.25, "volume": 151418.0}, {"date": "2025-06-09", "close": 1.25, "volume": 56113.0}, {"date": "2025-06-10", "close": 1.21, "volume": 58803.0}, {"date": "2025-06-11", "close": 1.2, "volume": 14031.0}, {"date": "2025-06-12", "close": 1.2, "volume": 10565.0}, {"date": "2025-06-13", "close": 1.17, "volume": 13971.0}, {"date": "2025-06-16", "close": 1.08, "volume": 45120.0}, {"date": "2025-06-17", "close": 1.12, "volume": 48737.0}, {"date": "2025-06-18", "close": 1.08, "volume": 73413.0}, {"date": "2025-06-20", "close": 1.09, "volume": 22825.0}, {"date": "2025-06-23", "close": 1.11, "volume": 17956.0}, {"date": "2025-06-24", "close": 1.18, "volume": 48040.0}, {"date": "2025-06-25", "close": 1.19, "volume": 18674.0}, {"date": "2025-06-26", "close": 1.17, "volume": 58179.0}, {"date": "2025-06-27", "close": 1.12, "volume": 27866.0}, {"date": "2025-06-30", "close": 1.16, "volume": 70737.0}, {"date": "2025-07-01", "close": 1.13, "volume": 94232.0}, {"date": "2025-07-02", "close": 1.14, "volume": 21333.0}, {"date": "2025-07-03", "close": 1.18, "volume": 22462.0}, {"date": "2025-07-07", "close": 1.17, "volume": 17330.0}, {"date": "2025-07-08", "close": 1.18, "volume": 17446.0}, {"date": "2025-07-09", "close": 1.22, "volume": 25441.0}, {"date": "2025-07-10", "close": 1.2, "volume": 36650.0}, {"date": "2025-07-11", "close": 1.18, "volume": 12464.0}, {"date": "2025-07-14", "close": 1.17, "volume": 12856.0}, {"date": "2025-07-15", "close": 1.135, "volume": 31952.0}, {"date": "2025-07-16", "close": 1.15, "volume": 14209.0}, {"date": "2025-07-17", "close": 1.15, "volume": 21953.0}, {"date": "2025-07-18", "close": 1.15, "volume": 19435.0}, {"date": "2025-07-21", "close": 1.16, "volume": 23899.0}, {"date": "2025-07-22", "close": 1.14, "volume": 16701.0}, {"date": "2025-07-23", "close": 1.2, "volume": 40161.0}, {"date": "2025-07-24", "close": 1.14, "volume": 15821.0}, {"date": "2025-07-25", "close": 1.19, "volume": 74659.0}, {"date": "2025-07-28", "close": 1.17, "volume": 16500.0}, {"date": "2025-07-29", "close": 1.16, "volume": 32682.0}, {"date": "2025-07-30", "close": 1.13, "volume": 21996.0}, {"date": "2025-07-31", "close": 1.12, "volume": 27932.0}, {"date": "2025-08-01", "close": 1.11, "volume": 9164.0}, {"date": "2025-08-04", "close": 1.1, "volume": 10991.0}, {"date": "2025-08-05", "close": 1.1, "volume": 19827.0}, {"date": "2025-08-06", "close": 1.105, "volume": 7638.0}, {"date": "2025-08-07", "close": 1.1, "volume": 15875.0}, {"date": "2025-08-08", "close": 1.0613, "volume": 18996.0}, {"date": "2025-08-11", "close": 1.08, "volume": 14603.0}, {"date": "2025-08-12", "close": 1.105, "volume": 36990.0}, {"date": "2025-08-13", "close": 1.16, "volume": 31543.0}, {"date": "2025-08-14", "close": 1.1502, "volume": 15862.0}, {"date": "2025-08-15", "close": 1.1699, "volume": 32948.0}, {"date": "2025-08-18", "close": 1.14, "volume": 11840.0}, {"date": "2025-08-19", "close": 1.1599, "volume": 6902.0}, {"date": "2025-08-20", "close": 1.11, "volume": 12070.0}, {"date": "2025-08-21", "close": 1.08, "volume": 12985.0}, {"date": "2025-08-22", "close": 1.0999, "volume": 21696.0}, {"date": "2025-08-25", "close": 1.11, "volume": 16732.0}, {"date": "2025-08-26", "close": 1.121, "volume": 9728.0}, {"date": "2025-08-27", "close": 1.12, "volume": 12523.0}, {"date": "2025-08-28", "close": 1.12, "volume": 4417.0}, {"date": "2025-08-29", "close": 1.11, "volume": 21231.0}, {"date": "2025-09-02", "close": 1.06, "volume": 16631.0}, {"date": "2025-09-03", "close": 1.105, "volume": 14736.0}, {"date": "2025-09-04", "close": 1.08, "volume": 12269.0}, {"date": "2025-09-05", "close": 1.08, "volume": 18845.0}, {"date": "2025-09-08", "close": 1.08, "volume": 9026.0}, {"date": "2025-09-09", "close": 1.08, "volume": 67802.0}, {"date": "2025-09-10", "close": 1.1, "volume": 22493.0}, {"date": "2025-09-11", "close": 1.11, "volume": 18599.0}, {"date": "2025-09-12", "close": 1.1096, "volume": 11032.0}, {"date": "2025-09-15", "close": 1.08, "volume": 20595.0}, {"date": "2025-09-16", "close": 1.08, "volume": 19590.0}, {"date": "2025-09-17", "close": 1.06, "volume": 12572.0}, {"date": "2025-09-18", "close": 1.08, "volume": 11357.0}, {"date": "2025-09-19", "close": 1.09, "volume": 24851.0}, {"date": "2025-09-22", "close": 1.08, "volume": 10802.0}, {"date": "2025-09-23", "close": 1.07, "volume": 9256.0}, {"date": "2025-09-24", "close": 1.08, "volume": 9195.0}, {"date": "2025-09-25", "close": 1.06, "volume": 7849.0}, {"date": "2025-09-26", "close": 1.07, "volume": 14983.0}, {"date": "2025-09-29", "close": 1.08, "volume": 16036.0}, {"date": "2025-09-30", "close": 1.075, "volume": 5606.0}, {"date": "2025-10-01", "close": 1.06, "volume": 28283.0}, {"date": "2025-10-02", "close": 1.06, "volume": 5706.0}, {"date": "2025-10-03", "close": 1.0723, "volume": 20500.0}, {"date": "2025-10-06", "close": 1.05, "volume": 42015.0}, {"date": "2025-10-07", "close": 1.08, "volume": 30114.0}, {"date": "2025-10-08", "close": 1.06, "volume": 13654.0}, {"date": "2025-10-09", "close": 1.06, "volume": 12926.0}, {"date": "2025-10-10", "close": 1.04, "volume": 27272.0}, {"date": "2025-10-13", "close": 1.0497, "volume": 17903.0}, {"date": "2025-10-14", "close": 1.04, "volume": 10868.0}, {"date": "2025-10-15", "close": 1.04, "volume": 16515.0}, {"date": "2025-10-16", "close": 1.045, "volume": 36471.0}, {"date": "2025-10-17", "close": 1.25, "volume": 8763522.0}, {"date": "2025-10-20", "close": 1.15, "volume": 482322.0}, {"date": "2025-10-21", "close": 1.17, "volume": 122351.0}, {"date": "2025-10-22", "close": 1.22, "volume": 107912.0}, {"date": "2025-10-23", "close": 1.31, "volume": 122946.0}, {"date": "2025-10-24", "close": 1.29, "volume": 99158.0}, {"date": "2025-10-27", "close": 1.31, "volume": 64537.0}, {"date": "2025-10-28", "close": 1.25, "volume": 111183.0}, {"date": "2025-10-29", "close": 1.21, "volume": 46525.0}, {"date": "2025-10-30", "close": 1.24, "volume": 39717.0}, {"date": "2025-10-31", "close": 1.19, "volume": 63952.0}, {"date": "2025-11-03", "close": 1.15, "volume": 41697.0}, {"date": "2025-11-04", "close": 1.17, "volume": 43018.0}, {"date": "2025-11-05", "close": 1.19, "volume": 88344.0}, {"date": "2025-11-06", "close": 1.27, "volume": 90184.0}, {"date": "2025-11-07", "close": 1.39, "volume": 168151.0}, {"date": "2025-11-10", "close": 1.35, "volume": 64834.0}, {"date": "2025-11-11", "close": 1.635, "volume": 542140.0}, {"date": "2025-11-12", "close": 1.68, "volume": 196188.0}, {"date": "2025-11-13", "close": 1.62, "volume": 154807.0}, {"date": "2025-11-14", "close": 1.96, "volume": 290712.0}, {"date": "2025-11-17", "close": 1.52, "volume": 399208.0}, {"date": "2025-11-18", "close": 1.54, "volume": 118394.0}, {"date": "2025-11-19", "close": 1.65, "volume": 364602.0}, {"date": "2025-11-20", "close": 1.92, "volume": 274974.0}, {"date": "2025-11-21", "close": 1.78, "volume": 137594.0}, {"date": "2025-11-24", "close": 1.64, "volume": 197316.0}, {"date": "2025-11-25", "close": 1.62, "volume": 26837.0}, {"date": "2025-11-26", "close": 1.65, "volume": 35518.0}, {"date": "2025-11-28", "close": 1.7, "volume": 13455.0}, {"date": "2025-12-01", "close": 1.52, "volume": 87685.0}, {"date": "2025-12-02", "close": 1.46, "volume": 59830.0}, {"date": "2025-12-03", "close": 1.59, "volume": 35414.0}, {"date": "2025-12-04", "close": 1.61, "volume": 20794.0}, {"date": "2025-12-05", "close": 1.74, "volume": 146533.0}, {"date": "2025-12-08", "close": 1.66, "volume": 29177.0}, {"date": "2025-12-09", "close": 1.7, "volume": 38790.0}, {"date": "2025-12-10", "close": 1.88, "volume": 145406.0}, {"date": "2025-12-11", "close": 1.84, "volume": 78054.0}, {"date": "2025-12-12", "close": 1.75, "volume": 40024.0}, {"date": "2025-12-15", "close": 1.7, "volume": 44371.0}, {"date": "2025-12-16", "close": 1.62, "volume": 33698.0}, {"date": "2025-12-17", "close": 1.67, "volume": 50213.0}, {"date": "2025-12-18", "close": 1.67, "volume": 39857.0}, {"date": "2025-12-19", "close": 1.7, "volume": 52002.0}, {"date": "2025-12-22", "close": 1.68, "volume": 88747.0}, {"date": "2025-12-23", "close": 1.64, "volume": 28859.0}, {"date": "2025-12-24", "close": 1.7, "volume": 38148.0}, {"date": "2025-12-26", "close": 1.74, "volume": 34387.0}, {"date": "2025-12-29", "close": 1.68, "volume": 76831.0}, {"date": "2025-12-30", "close": 1.64, "volume": 58954.0}, {"date": "2025-12-31", "close": 1.63, "volume": 68909.0}, {"date": "2026-01-02", "close": 1.65, "volume": 60090.0}, {"date": "2026-01-05", "close": 1.8, "volume": 120448.0}, {"date": "2026-01-06", "close": 2.04, "volume": 411826.0}, {"date": "2026-01-07", "close": 2.04, "volume": 209024.0}, {"date": "2026-01-08", "close": 2.06, "volume": 84945.0}, {"date": "2026-01-09", "close": 2.16, "volume": 127979.0}, {"date": "2026-01-12", "close": 2.08, "volume": 364808.0}, {"date": "2026-01-13", "close": 2.1, "volume": 298152.0}, {"date": "2026-01-14", "close": 2.14, "volume": 197809.0}, {"date": "2026-01-15", "close": 2.24, "volume": 102598.0}, {"date": "2026-01-16", "close": 2.23, "volume": 152431.0}, {"date": "2026-01-20", "close": 2.5, "volume": 278119.0}, {"date": "2026-01-21", "close": 2.49, "volume": 102598.0}, {"date": "2026-01-22", "close": 2.55, "volume": 97724.0}, {"date": "2026-01-23", "close": 2.61, "volume": 87730.0}, {"date": "2026-01-26", "close": 2.77, "volume": 154263.0}, {"date": "2026-01-27", "close": 2.42, "volume": 237004.0}, {"date": "2026-01-28", "close": 2.14, "volume": 159955.0}, {"date": "2026-01-29", "close": 2.3, "volume": 133875.0}, {"date": "2026-01-30", "close": 2.16, "volume": 62257.0}, {"date": "2026-02-02", "close": 2.26, "volume": 56557.0}, {"date": "2026-02-03", "close": 2.33, "volume": 48064.0}, {"date": "2026-02-04", "close": 2.25, "volume": 87956.0}, {"date": "2026-02-05", "close": 2.19, "volume": 49430.0}, {"date": "2026-02-06", "close": 2.29, "volume": 31381.0}, {"date": "2026-02-09", "close": 2.48, "volume": 63280.0}, {"date": "2026-02-10", "close": 2.38, "volume": 32301.0}, {"date": "2026-02-11", "close": 2.43, "volume": 41478.0}, {"date": "2026-02-12", "close": 2.42, "volume": 66420.0}, {"date": "2026-02-13", "close": 2.36, "volume": 22228.0}, {"date": "2026-02-17", "close": 2.3, "volume": 48107.0}, {"date": "2026-02-18", "close": 2.32, "volume": 17107.0}, {"date": "2026-02-19", "close": 2.33, "volume": 26855.0}, {"date": "2026-02-20", "close": 2.3, "volume": 17818.0}, {"date": "2026-02-23", "close": 2.28, "volume": 21508.0}, {"date": "2026-02-24", "close": 2.25, "volume": 18166.0}, {"date": "2026-02-25", "close": 2.25, "volume": 22068.0}, {"date": "2026-02-26", "close": 2.26, "volume": 15847.0}, {"date": "2026-02-27", "close": 2.26, "volume": 11837.0}, {"date": "2026-03-02", "close": 2.24, "volume": 21627.0}, {"date": "2026-03-03", "close": 2.22, "volume": 39778.0}, {"date": "2026-03-04", "close": 2.16, "volume": 41907.0}, {"date": "2026-03-05", "close": 2.23, "volume": 17865.0}, {"date": "2026-03-06", "close": 2.25, "volume": 15940.0}, {"date": "2026-03-09", "close": 2.3, "volume": 13095.0}, {"date": "2026-03-10", "close": 2.3, "volume": 36433.0}, {"date": "2026-03-11", "close": 2.29, "volume": 17391.0}, {"date": "2026-03-12", "close": 2.28, "volume": 15154.0}, {"date": "2026-03-13", "close": 2.17, "volume": 21255.0}, {"date": "2026-03-16", "close": 2.17, "volume": 13609.0}, {"date": "2026-03-17", "close": 2.23, "volume": 32410.0}, {"date": "2026-03-18", "close": 2.22, "volume": 27737.0}, {"date": "2026-03-19", "close": 2.23, "volume": 18068.0}, {"date": "2026-03-20", "close": 2.24, "volume": 38397.0}, {"date": "2026-03-23", "close": 2.31, "volume": 23947.0}, {"date": "2026-03-24", "close": 2.29, "volume": 12203.0}, {"date": "2026-03-25", "close": 2.29, "volume": 12428.0}, {"date": "2026-03-26", "close": 2.22, "volume": 5843.0}, {"date": "2026-03-27", "close": 2.1, "volume": 20368.0}, {"date": "2026-03-30", "close": 1.99, "volume": 41176.0}, {"date": "2026-03-31", "close": 2.02, "volume": 15394.0}, {"date": "2026-04-01", "close": 2.0, "volume": 26623.0}, {"date": "2026-04-02", "close": 2.0, "volume": 16115.0}, {"date": "2026-04-06", "close": 2.2, "volume": 31121.0}, {"date": "2026-04-07", "close": 2.02, "volume": 17569.0}, {"date": "2026-04-08", "close": 2.05, "volume": 22445.0}, {"date": "2026-04-09", "close": 2.05, "volume": 6252.0}, {"date": "2026-04-10", "close": 2.07, "volume": 12052.0}, {"date": "2026-04-13", "close": 2.05, "volume": 36003.0}, {"date": "2026-04-14", "close": 2.11, "volume": 59718.0}, {"date": "2026-04-15", "close": 2.09, "volume": 20153.0}, {"date": "2026-04-16", "close": 2.08, "volume": 29042.0}, {"date": "2026-04-17", "close": 2.07, "volume": 20983.0}, {"date": "2026-04-20", "close": 2.19, "volume": 29795.0}, {"date": "2026-04-21", "close": 2.18, "volume": 34740.0}, {"date": "2026-04-22", "close": 2.11, "volume": 11814.0}, {"date": "2026-04-23", "close": 2.18, "volume": 8764.0}, {"date": "2026-04-24", "close": 2.19, "volume": 9602.0}, {"date": "2026-04-27", "close": 2.07, "volume": 32988.0}, {"date": "2026-04-28", "close": 2.1, "volume": 10075.0}, {"date": "2026-04-29", "close": 2.11, "volume": 23490.0}, {"date": "2026-04-30", "close": 2.04, "volume": 19199.0}, {"date": "2026-05-01", "close": 2.07, "volume": 2729.0}, {"date": "2026-05-04", "close": 2.02, "volume": 8774.0}, {"date": "2026-05-05", "close": 2.07, "volume": 61559.0}, {"date": "2026-05-06", "close": 2.03, "volume": 23790.0}, {"date": "2026-05-07", "close": 2.01, "volume": 12547.0}, {"date": "2026-05-08", "close": 1.98, "volume": 59743.0}, {"date": "2026-05-11", "close": 1.96, "volume": 23181.0}, {"date": "2026-05-12", "close": 1.95, "volume": 14501.0}, {"date": "2026-05-13", "close": 2.02, "volume": 24770.0}, {"date": "2026-05-14", "close": 1.99, "volume": 8924.0}, {"date": "2026-05-15", "close": 2.0, "volume": 9915.0}, {"date": "2026-05-18", "close": 2.02, "volume": 12029.0}, {"date": "2026-05-19", "close": 2.04, "volume": 6784.0}, {"date": "2026-05-20", "close": 2.08, "volume": 10160.0}, {"date": "2026-05-21", "close": 2.11, "volume": 12897.0}, {"date": "2026-05-22", "close": 2.12, "volume": 13415.0}, {"date": "2026-05-26", "close": 2.11, "volume": 20551.0}, {"date": "2026-05-27", "close": 2.11, "volume": 27213.0}, {"date": "2026-05-28", "close": 2.11, "volume": 24694.0}, {"date": "2026-05-29", "close": 2.14, "volume": 14601.0}, {"date": "2026-06-01", "close": 2.12, "volume": 14826.0}, {"date": "2026-06-02", "close": 2.04, "volume": 178363.0}, {"date": "2026-06-03", "close": 1.97, "volume": 44060.0}, {"date": "2026-06-04", "close": 2.0, "volume": 12185.0}, {"date": "2026-06-05", "close": 1.99, "volume": 132375.0}, {"date": "2026-06-08", "close": 1.88, "volume": 174555.0}, {"date": "2026-06-09", "close": 1.88, "volume": 87386.0}, {"date": "2026-06-10", "close": 1.86, "volume": 39927.0}, {"date": "2026-06-11", "close": 1.82, "volume": 54020.0}, {"date": "2026-06-12", "close": 2.2, "volume": 259973.0}, {"date": "2026-06-15", "close": 2.28, "volume": 118828.0}, {"date": "2026-06-16", "close": 2.29, "volume": 20904.0}, {"date": "2026-06-17", "close": 2.27, "volume": 16842.0}, {"date": "2026-06-18", "close": 1.95, "volume": 69694.0}, {"date": "2026-06-22", "close": 2.0, "volume": 42835.0}, {"date": "2026-06-23", "close": 2.0, "volume": 18916.0}, {"date": "2026-06-24", "close": 2.01, "volume": 22442.0}, {"date": "2026-06-25", "close": 2.03, "volume": 33289.0}, {"date": "2026-06-26", "close": 2.11, "volume": 50904.0}, {"date": "2026-06-29", "close": 2.24, "volume": 41863.0}, {"date": "2026-06-30", "close": 2.21, "volume": 48488.0}, {"date": "2026-07-01", "close": 2.16, "volume": 36086.0}, {"date": "2026-07-02", "close": 2.11, "volume": 13607.0}, {"date": "2026-07-06", "close": 1.97, "volume": 70998.0}, {"date": "2026-07-07", "close": 1.97, "volume": 13648.0}, {"date": "2026-07-08", "close": 1.97, "volume": 54724.0}, {"date": "2026-07-09", "close": 2.01, "volume": 42875.0}, {"date": "2026-07-10", "close": 2.0, "volume": 13180.0}, {"date": "2026-07-13", "close": 1.97, "volume": 6985.0}, {"date": "2026-07-14", "close": 1.97, "volume": 7151.0}, {"date": "2026-07-15", "close": 1.94, "volume": 16606.0}, {"date": "2026-07-16", "close": 2.04, "volume": 46380.0}, {"date": "2026-07-17", "close": 2.06, "volume": 21721.0}, {"date": "2026-07-20", "close": 2.11, "volume": 36823.0}, {"date": "2026-07-21", "close": 2.04, "volume": 5992.0}, {"date": "2026-07-22", "close": 2.02, "volume": 21136.0}, {"date": "2026-07-23", "close": 2.06, "volume": 27108.0}, {"date": "2026-07-24", "close": 2.06, "volume": 31106.0}], "refreshing": true}