{"ticker": "USIO", "overview": {"cik": "1088034", "ticker": "USIO", "name": "Usio, Inc.", "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "sic": "6099", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001333", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001306", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001305", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001304", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001296", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001295", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001294", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001293", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-25", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027300", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027301", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000986", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000985", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000984", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000982", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000979", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000978", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000976", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020962", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-16", "title": "FORM 8-K/A", "accession": "0001437749-26-020790", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000958", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000957", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000955", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000954", "price_sensitive": false}]}, "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": "USIO", "has_prices": true, "as_of": "2026-07-24", "last": 1.93, "prev_close": 1.89, "change": 0.040000000000000036, "change_pct": 0.021164021164021184, "session_volume": 118230.0, "vwap_5": 1.9855972726517326, "vwap_20": 2.229613219655935, "vwap_60": 1.8995894491623333, "vwap_250": 1.609805110150311, "high_52w": 2.55, "low_52w": 1.05, "avg_volume_20": 165831.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-010805", "src": "13DG", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "TALL Pines Capital, LLC", "who_key": "TALL PINES CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "TALL PINES CAPITAL, LLC takes a 5.36% passive stake in USIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2027613/0001214659-26-010805-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100298}, {"id": "0001096906-26-001333", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Elizabeth Michelle Miller", "who_key": "Miller Elizabeth Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19670.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Director files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937974/000109690626001333/0001096906-26-001333-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001305", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Brad Rollins", "who_key": "Rollins Brad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19670.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Director files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706146/000109690626001305/0001096906-26-001305-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001304", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "del la Garza Ernesto R. Beyer", "who_key": "Beyer del la Garza Ernesto R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25290.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Director files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823064/000109690626001304/0001096906-26-001304-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001296", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Louis A. Hoch", "who_key": "HOCH LOUIS A", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27411.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "CEO files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1089351/000109690626001296/0001096906-26-001296-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001295", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Jerry Uffner", "who_key": "Uffner Jerry", "role": "Head of Card Issuing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22642.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Insider files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028182/000109690626001295/0001096906-26-001295-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001294", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Houston Korth Frost", "who_key": "Frost Houston Korth", "role": "SVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21440.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627479/000109690626001294/0001096906-26-001294-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001293", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Michael Joseph White", "who_key": "White Michael Joseph", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21858.989999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010317/000109690626001293/0001096906-26-001293-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001096906-26-001306", "src": "INSIDERS", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Houston Korth Frost", "who_key": "Frost Houston Korth", "role": "SVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5563.012, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on USIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627479/000109690626001306/0001096906-26-001306-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179498}, {"id": "13DG-0001213900-26-058663", "src": "13DG", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "National Services, Inc", "who_key": "National Services, Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "National Services, Inc moves to a 9.86% passive stake in USIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671550/0001213900-26-058663-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-10", "mins": 342218}, {"id": "13DG-0001213900-26-058680", "src": "13DG", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Usio, Inc.", "who_key": "Usio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Usio, Inc. moves to a 9.83% passive stake in USIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1088034/0001213900-26-058680-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-10", "mins": 342218}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-010805", "src": "13DG", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "TALL Pines Capital, LLC", "who_key": "TALL PINES CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "TALL PINES CAPITAL, LLC takes a 5.36% passive stake in USIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2027613/0001214659-26-010805-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100298}, {"id": "13DG-0001213900-26-058663", "src": "13DG", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "National Services, Inc", "who_key": "National Services, Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "National Services, Inc moves to a 9.86% passive stake in USIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1671550/0001213900-26-058663-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-10", "mins": 342218}, {"id": "13DG-0001213900-26-058680", "src": "13DG", "ticker": "USIO", "cik": "1088034", "company": "Usio, Inc.", "company_raw": "Usio, Inc.", "who": "Usio, Inc.", "who_key": "Usio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Usio, Inc. moves to a 9.83% passive stake in USIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1088034/0001213900-26-058680-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-10", "mins": 342218}], "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": "Usio, Inc. - Common Stock", "new_value": "Usio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001088034", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001088034", "applied": 1, "detected_at": "2026-10-28T09:29:38.866472"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001333", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001306", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001305", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001304", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001296", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001295", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001294", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-001293", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-25", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027300", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027301", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000986", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000985", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000984", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000982", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000979", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000978", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000976", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020962", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-16", "title": "FORM 8-K/A", "accession": "0001437749-26-020790", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000958", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000957", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000955", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001096906-26-000954", "price_sensitive": false}], "performance": {"ticker": "USIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.45, "volume": 62316.0}, {"date": "2021-07-28", "close": 5.49, "volume": 45730.0}, {"date": "2021-07-29", "close": 5.41, "volume": 44457.0}, {"date": "2021-07-30", "close": 5.61, "volume": 56873.0}, {"date": "2021-08-02", "close": 5.77, "volume": 108252.0}, {"date": "2021-08-03", "close": 5.65, "volume": 63064.0}, {"date": "2021-08-04", "close": 5.48, "volume": 138744.0}, {"date": "2021-08-05", "close": 5.35, "volume": 54062.0}, {"date": "2021-08-06", "close": 5.61, "volume": 43351.0}, {"date": "2021-08-09", "close": 5.57, "volume": 38644.0}, {"date": "2021-08-10", "close": 5.54, "volume": 68118.0}, {"date": "2021-08-11", "close": 5.36, "volume": 24155.0}, {"date": "2021-08-12", "close": 5.42, "volume": 70677.0}, {"date": "2021-08-13", "close": 5.45, "volume": 280261.0}, {"date": "2021-08-16", "close": 5.63, "volume": 210892.0}, {"date": "2021-08-17", "close": 5.5, "volume": 156467.0}, {"date": "2021-08-18", "close": 5.46, "volume": 75544.0}, {"date": "2021-08-19", "close": 5.22, "volume": 100558.0}, {"date": "2021-08-20", "close": 5.13, "volume": 84614.0}, {"date": "2021-08-23", "close": 5.08, "volume": 89322.0}, {"date": "2021-08-24", "close": 4.92, "volume": 128108.0}, {"date": "2021-08-25", "close": 5.26, "volume": 100331.0}, {"date": "2021-08-26", "close": 5.11, "volume": 55314.0}, {"date": "2021-08-27", "close": 5.68, "volume": 276151.0}, {"date": "2021-08-30", "close": 5.97, "volume": 141565.0}, {"date": "2021-08-31", "close": 6.27, "volume": 134119.0}, {"date": "2021-09-01", "close": 6.25, "volume": 58745.0}, {"date": "2021-09-02", "close": 6.23, "volume": 59701.0}, {"date": "2021-09-03", "close": 6.29, "volume": 35755.0}, {"date": "2021-09-07", "close": 6.17, "volume": 49406.0}, {"date": "2021-09-08", "close": 6.27, "volume": 96365.0}, {"date": "2021-09-09", "close": 6.56, "volume": 74398.0}, {"date": "2021-09-10", "close": 6.48, "volume": 71274.0}, {"date": "2021-09-13", "close": 6.18, "volume": 64690.0}, {"date": "2021-09-14", "close": 6.2, "volume": 111637.0}, {"date": "2021-09-15", "close": 6.05, "volume": 44957.0}, {"date": "2021-09-16", "close": 6.19, "volume": 40302.0}, {"date": "2021-09-17", "close": 6.12, "volume": 68118.0}, {"date": "2021-09-20", "close": 5.98, "volume": 129126.0}, {"date": "2021-09-21", "close": 6.05, "volume": 144961.0}, {"date": "2021-09-22", "close": 6.01, "volume": 118022.0}, {"date": "2021-09-23", "close": 6.23, "volume": 109349.0}, {"date": "2021-09-24", "close": 6.28, "volume": 41892.0}, {"date": "2021-09-27", "close": 6.23, "volume": 113209.0}, {"date": "2021-09-28", "close": 5.87, "volume": 40416.0}, {"date": "2021-09-29", "close": 5.8, "volume": 26303.0}, {"date": "2021-09-30", "close": 5.92, "volume": 33380.0}, {"date": "2021-10-01", "close": 6.03, "volume": 25842.0}, {"date": "2021-10-04", "close": 5.98, "volume": 34401.0}, {"date": "2021-10-05", "close": 6.0, "volume": 42594.0}, {"date": "2021-10-06", "close": 6.04, "volume": 55978.0}, {"date": "2021-10-07", "close": 5.96, "volume": 36077.0}, {"date": "2021-10-08", "close": 5.99, "volume": 33871.0}, {"date": "2021-10-11", "close": 5.89, "volume": 45179.0}, {"date": "2021-10-12", "close": 5.95, "volume": 34528.0}, {"date": "2021-10-13", "close": 5.89, "volume": 42902.0}, {"date": "2021-10-14", "close": 5.99, "volume": 65303.0}, {"date": "2021-10-15", "close": 5.89, "volume": 131813.0}, {"date": "2021-10-18", "close": 5.83, "volume": 47137.0}, {"date": "2021-10-19", "close": 5.7, "volume": 30320.0}, {"date": "2021-10-20", "close": 5.96, "volume": 75754.0}, {"date": "2021-10-21", "close": 6.22, "volume": 237038.0}, {"date": "2021-10-22", "close": 5.91, "volume": 109078.0}, {"date": "2021-10-25", "close": 5.97, "volume": 67618.0}, {"date": "2021-10-26", "close": 6.06, "volume": 142871.0}, {"date": "2021-10-27", "close": 5.84, "volume": 105936.0}, {"date": "2021-10-28", "close": 6.01, "volume": 113329.0}, {"date": "2021-10-29", "close": 6.35, "volume": 133936.0}, {"date": "2021-11-01", "close": 6.485, "volume": 107377.0}, {"date": "2021-11-02", "close": 6.46, "volume": 196920.0}, {"date": "2021-11-03", "close": 6.4, "volume": 53853.0}, {"date": "2021-11-04", "close": 6.24, "volume": 74156.0}, {"date": "2021-11-05", "close": 6.08, "volume": 140822.0}, {"date": "2021-11-08", "close": 6.01, "volume": 65134.0}, {"date": "2021-11-09", "close": 5.96, "volume": 56269.0}, {"date": "2021-11-10", "close": 6.02, "volume": 111150.0}, {"date": "2021-11-11", "close": 6.02, "volume": 209731.0}, {"date": "2021-11-12", "close": 6.06, "volume": 136858.0}, {"date": "2021-11-15", "close": 6.0, "volume": 93314.0}, {"date": "2021-11-16", "close": 6.08, "volume": 97184.0}, {"date": "2021-11-17", "close": 6.17, "volume": 76767.0}, {"date": "2021-11-18", "close": 6.39, "volume": 188545.0}, {"date": "2021-11-19", "close": 7.33, "volume": 1106783.0}, {"date": "2021-11-22", "close": 7.75, "volume": 1132096.0}, {"date": "2021-11-23", "close": 7.89, "volume": 371563.0}, {"date": "2021-11-24", "close": 8.26, "volume": 277855.0}, {"date": "2021-11-26", "close": 8.0, "volume": 295374.0}, {"date": "2021-11-29", "close": 7.93, "volume": 193286.0}, {"date": "2021-11-30", "close": 7.52, "volume": 217469.0}, {"date": "2021-12-01", "close": 6.39, "volume": 350182.0}, {"date": "2021-12-02", "close": 6.4, "volume": 222841.0}, {"date": "2021-12-03", "close": 5.61, "volume": 311330.0}, {"date": "2021-12-06", "close": 5.42, "volume": 220088.0}, {"date": "2021-12-07", "close": 5.78, "volume": 192637.0}, {"date": "2021-12-08", "close": 6.05, "volume": 80746.0}, {"date": "2021-12-09", "close": 6.03, "volume": 107202.0}, {"date": "2021-12-10", "close": 6.02, "volume": 47823.0}, {"date": "2021-12-13", "close": 5.83, "volume": 85885.0}, {"date": "2021-12-14", "close": 5.53, "volume": 130008.0}, {"date": "2021-12-15", "close": 5.44, "volume": 203718.0}, {"date": "2021-12-16", "close": 5.21, "volume": 81293.0}, {"date": "2021-12-17", "close": 5.27, "volume": 62313.0}, {"date": "2021-12-20", "close": 5.11, "volume": 86935.0}, {"date": "2021-12-21", "close": 5.17, "volume": 90548.0}, {"date": "2021-12-22", "close": 5.09, "volume": 47490.0}, {"date": "2021-12-23", "close": 5.08, "volume": 94386.0}, {"date": "2021-12-27", "close": 4.9, "volume": 260710.0}, {"date": "2021-12-28", "close": 4.86, "volume": 122202.0}, {"date": "2021-12-29", "close": 4.65, "volume": 81645.0}, {"date": "2021-12-30", "close": 4.62, "volume": 138945.0}, {"date": "2021-12-31", "close": 4.36, "volume": 134741.0}, {"date": "2022-01-03", "close": 4.43, "volume": 114681.0}, {"date": "2022-01-04", "close": 4.44, "volume": 198387.0}, {"date": "2022-01-05", "close": 4.33, "volume": 110044.0}, {"date": "2022-01-06", "close": 4.21, "volume": 77078.0}, {"date": "2022-01-07", "close": 4.15, "volume": 110873.0}, {"date": "2022-01-10", "close": 4.05, "volume": 89582.0}, {"date": "2022-01-11", "close": 4.09, "volume": 239274.0}, {"date": "2022-01-12", "close": 4.11, "volume": 64267.0}, {"date": "2022-01-13", "close": 3.89, "volume": 139948.0}, {"date": "2022-01-14", "close": 3.62, "volume": 145710.0}, {"date": "2022-01-18", "close": 3.49, "volume": 134907.0}, {"date": "2022-01-19", "close": 3.3, "volume": 194496.0}, {"date": "2022-01-20", "close": 3.29, "volume": 126276.0}, {"date": "2022-01-21", "close": 2.94, "volume": 217693.0}, {"date": "2022-01-24", "close": 2.85, "volume": 316382.0}, {"date": "2022-01-25", "close": 3.0, "volume": 314908.0}, {"date": "2022-01-26", "close": 3.3, "volume": 239903.0}, {"date": "2022-01-27", "close": 3.06, "volume": 170568.0}, {"date": "2022-01-28", "close": 3.17, "volume": 84335.0}, {"date": "2022-01-31", "close": 3.42, "volume": 117507.0}, {"date": "2022-02-01", "close": 3.57, "volume": 62719.0}, {"date": "2022-02-02", "close": 3.32, "volume": 59098.0}, {"date": "2022-02-03", "close": 3.23, "volume": 65869.0}, {"date": "2022-02-04", "close": 3.3, "volume": 44355.0}, {"date": "2022-02-07", "close": 3.37, "volume": 99800.0}, {"date": "2022-02-08", "close": 3.36, "volume": 30427.0}, {"date": "2022-02-09", "close": 3.54, "volume": 40689.0}, {"date": "2022-02-10", "close": 3.56, "volume": 49334.0}, {"date": "2022-02-11", "close": 3.35, "volume": 65968.0}, {"date": "2022-02-14", "close": 3.31, "volume": 52586.0}, {"date": "2022-02-15", "close": 3.49, "volume": 21832.0}, {"date": "2022-02-16", "close": 3.45, "volume": 52723.0}, {"date": "2022-02-17", "close": 3.26, "volume": 88938.0}, {"date": "2022-02-18", "close": 3.28, "volume": 94513.0}, {"date": "2022-02-22", "close": 3.0, "volume": 61427.0}, {"date": "2022-02-23", "close": 3.015, "volume": 75921.0}, {"date": "2022-02-24", "close": 3.3, "volume": 56692.0}, {"date": "2022-02-25", "close": 3.44, "volume": 75312.0}, {"date": "2022-02-28", "close": 3.29, "volume": 45311.0}, {"date": "2022-03-01", "close": 3.33, "volume": 53858.0}, {"date": "2022-03-02", "close": 3.3, "volume": 48291.0}, {"date": "2022-03-03", "close": 3.33, "volume": 59980.0}, {"date": "2022-03-04", "close": 3.12, "volume": 55626.0}, {"date": "2022-03-07", "close": 2.95, "volume": 84529.0}, {"date": "2022-03-08", "close": 3.17, "volume": 45121.0}, {"date": "2022-03-09", "close": 3.42, "volume": 60703.0}, {"date": "2022-03-10", "close": 3.5, "volume": 46456.0}, {"date": "2022-03-11", "close": 3.47, "volume": 46160.0}, {"date": "2022-03-14", "close": 3.03, "volume": 55304.0}, {"date": "2022-03-15", "close": 3.23, "volume": 47998.0}, {"date": "2022-03-16", "close": 3.33, "volume": 94128.0}, {"date": "2022-03-17", "close": 3.95, "volume": 202236.0}, {"date": "2022-03-18", "close": 3.76, "volume": 461051.0}, {"date": "2022-03-21", "close": 3.53, "volume": 139314.0}, {"date": "2022-03-22", "close": 3.56, "volume": 93998.0}, {"date": "2022-03-23", "close": 3.51, "volume": 72825.0}, {"date": "2022-03-24", "close": 3.61, "volume": 114949.0}, {"date": "2022-03-25", "close": 3.53, "volume": 64395.0}, {"date": "2022-03-28", "close": 3.7, "volume": 44558.0}, {"date": "2022-03-29", "close": 3.88, "volume": 42811.0}, {"date": "2022-03-30", "close": 3.58, "volume": 126236.0}, {"date": "2022-03-31", "close": 3.58, "volume": 26700.0}, {"date": "2022-04-01", "close": 3.51, "volume": 27303.0}, {"date": "2022-04-04", "close": 3.49, "volume": 57094.0}, {"date": "2022-04-05", "close": 3.42, "volume": 31585.0}, {"date": "2022-04-06", "close": 3.37, "volume": 30426.0}, {"date": "2022-04-07", "close": 3.33, "volume": 38094.0}, {"date": "2022-04-08", "close": 3.31, "volume": 22072.0}, {"date": "2022-04-11", "close": 3.35, "volume": 12788.0}, {"date": "2022-04-12", "close": 3.25, "volume": 42558.0}, {"date": "2022-04-13", "close": 3.18, "volume": 29240.0}, {"date": "2022-04-14", "close": 3.15, "volume": 15769.0}, {"date": "2022-04-18", "close": 2.97, "volume": 125615.0}, {"date": "2022-04-19", "close": 2.8, "volume": 75916.0}, {"date": "2022-04-20", "close": 2.98, "volume": 113812.0}, {"date": "2022-04-21", "close": 2.87, "volume": 26486.0}, {"date": "2022-04-22", "close": 2.96, "volume": 15787.0}, {"date": "2022-04-25", "close": 2.88, "volume": 23036.0}, {"date": "2022-04-26", "close": 2.81, "volume": 31479.0}, {"date": "2022-04-27", "close": 2.8, "volume": 66775.0}, {"date": "2022-04-28", "close": 2.825, "volume": 61929.0}, {"date": "2022-04-29", "close": 2.85, "volume": 60129.0}, {"date": "2022-05-02", "close": 2.7, "volume": 30452.0}, {"date": "2022-05-03", "close": 2.66, "volume": 36478.0}, {"date": "2022-05-04", "close": 2.71, "volume": 12876.0}, {"date": "2022-05-05", "close": 2.64, "volume": 22085.0}, {"date": "2022-05-06", "close": 2.42, "volume": 67496.0}, {"date": "2022-05-09", "close": 2.17, "volume": 157252.0}, {"date": "2022-05-10", "close": 2.3, "volume": 48354.0}, {"date": "2022-05-11", "close": 2.415, "volume": 30374.0}, {"date": "2022-05-12", "close": 1.99, "volume": 222448.0}, {"date": "2022-05-13", "close": 2.3, "volume": 48336.0}, {"date": "2022-05-16", "close": 2.25, "volume": 33568.0}, {"date": "2022-05-17", "close": 2.36, "volume": 21554.0}, {"date": "2022-05-18", "close": 2.32, "volume": 40942.0}, {"date": "2022-05-19", "close": 2.46, "volume": 11701.0}, {"date": "2022-05-20", "close": 2.36, "volume": 22246.0}, {"date": "2022-05-23", "close": 2.4, "volume": 18965.0}, {"date": "2022-05-24", "close": 2.08, "volume": 52488.0}, {"date": "2022-05-25", "close": 2.46, "volume": 33645.0}, {"date": "2022-05-26", "close": 2.39, "volume": 18642.0}, {"date": "2022-05-27", "close": 2.53, "volume": 50422.0}, {"date": "2022-05-31", "close": 2.48, "volume": 11992.0}, {"date": "2022-06-01", "close": 2.34, "volume": 21061.0}, {"date": "2022-06-02", "close": 2.27, "volume": 33639.0}, {"date": "2022-06-03", "close": 2.29, "volume": 24253.0}, {"date": "2022-06-06", "close": 2.6, "volume": 45248.0}, {"date": "2022-06-07", "close": 2.55, "volume": 21614.0}, {"date": "2022-06-08", "close": 2.58, "volume": 14547.0}, {"date": "2022-06-09", "close": 2.52, "volume": 11713.0}, {"date": "2022-06-10", "close": 2.46, "volume": 32000.0}, {"date": "2022-06-13", "close": 2.34, "volume": 38196.0}, {"date": "2022-06-14", "close": 2.41, "volume": 32634.0}, {"date": "2022-06-15", "close": 2.38, "volume": 28609.0}, {"date": "2022-06-16", "close": 2.64, "volume": 69892.0}, {"date": "2022-06-17", "close": 2.68, "volume": 41274.0}, {"date": "2022-06-21", "close": 2.84, "volume": 23562.0}, {"date": "2022-06-22", "close": 2.28, "volume": 100196.0}, {"date": "2022-06-23", "close": 2.41, "volume": 22104.0}, {"date": "2022-06-24", "close": 2.37, "volume": 23522.0}, {"date": "2022-06-27", "close": 2.46, "volume": 16276.0}, {"date": "2022-06-28", "close": 2.38, "volume": 32158.0}, {"date": "2022-06-29", "close": 2.385, "volume": 13356.0}, {"date": "2022-06-30", "close": 2.43, "volume": 5724.0}, {"date": "2022-07-01", "close": 2.4, "volume": 30471.0}, {"date": "2022-07-05", "close": 2.25, "volume": 248942.0}, {"date": "2022-07-06", "close": 2.075, "volume": 38880.0}, {"date": "2022-07-07", "close": 2.06, "volume": 24034.0}, {"date": "2022-07-08", "close": 2.06, "volume": 18154.0}, {"date": "2022-07-11", "close": 2.07, "volume": 16586.0}, {"date": "2022-07-12", "close": 2.13, "volume": 17134.0}, {"date": "2022-07-13", "close": 2.3, "volume": 17141.0}, {"date": "2022-07-14", "close": 2.11, "volume": 7523.0}, {"date": "2022-07-15", "close": 2.15, "volume": 40031.0}, {"date": "2022-07-18", "close": 2.22, "volume": 35608.0}, {"date": "2022-07-19", "close": 2.26, "volume": 24186.0}, {"date": "2022-07-20", "close": 2.34, "volume": 17660.0}, {"date": "2022-07-21", "close": 2.32, "volume": 4326.0}, {"date": "2022-07-22", "close": 2.16, "volume": 11852.0}, {"date": "2022-07-25", "close": 2.2, "volume": 45447.0}, {"date": "2022-07-26", "close": 2.26, "volume": 32886.0}, {"date": "2022-07-27", "close": 2.28, "volume": 16614.0}, {"date": "2022-07-28", "close": 2.33, "volume": 17711.0}, {"date": "2022-07-29", "close": 2.18, "volume": 22119.0}, {"date": "2022-08-01", "close": 2.18, "volume": 6174.0}, {"date": "2022-08-02", "close": 2.27, "volume": 23242.0}, {"date": "2022-08-03", "close": 2.3, "volume": 52092.0}, {"date": "2022-08-04", "close": 2.27, "volume": 15569.0}, {"date": "2022-08-05", "close": 2.13, "volume": 25613.0}, {"date": "2022-08-08", "close": 2.0788, "volume": 30371.0}, {"date": "2022-08-09", "close": 2.1, "volume": 55956.0}, {"date": "2022-08-10", "close": 2.31, "volume": 31937.0}, {"date": "2022-08-11", "close": 2.4, "volume": 50283.0}, {"date": "2022-08-12", "close": 1.65, "volume": 807400.0}, {"date": "2022-08-15", "close": 1.67, "volume": 284854.0}, {"date": "2022-08-16", "close": 1.61, "volume": 137811.0}, {"date": "2022-08-17", "close": 1.58, "volume": 52952.0}, {"date": "2022-08-18", "close": 1.51, "volume": 195281.0}, {"date": "2022-08-19", "close": 1.57, "volume": 75832.0}, {"date": "2022-08-22", "close": 1.49, "volume": 55053.0}, {"date": "2022-08-23", "close": 1.45, "volume": 51393.0}, {"date": "2022-08-24", "close": 1.38, "volume": 148686.0}, {"date": "2022-08-25", "close": 1.54, "volume": 91616.0}, {"date": "2022-08-26", "close": 1.53, "volume": 65205.0}, {"date": "2022-08-29", "close": 1.52, "volume": 47236.0}, {"date": "2022-08-30", "close": 1.54, "volume": 33746.0}, {"date": "2022-08-31", "close": 1.73, "volume": 216747.0}, {"date": "2022-09-01", "close": 1.68, "volume": 17780.0}, {"date": "2022-09-02", "close": 1.64, "volume": 14910.0}, {"date": "2022-09-06", "close": 1.74, "volume": 35387.0}, {"date": "2022-09-07", "close": 1.7, "volume": 19114.0}, {"date": "2022-09-08", "close": 1.655, "volume": 64381.0}, {"date": "2022-09-09", "close": 1.64, "volume": 21907.0}, {"date": "2022-09-12", "close": 1.57, "volume": 27741.0}, {"date": "2022-09-13", "close": 1.58, "volume": 45458.0}, {"date": "2022-09-14", "close": 1.6, "volume": 79112.0}, {"date": "2022-09-15", "close": 1.66, "volume": 87649.0}, {"date": "2022-09-16", "close": 1.5, "volume": 162130.0}, {"date": "2022-09-19", "close": 1.44, "volume": 92765.0}, {"date": "2022-09-20", "close": 1.36, "volume": 83602.0}, {"date": "2022-09-21", "close": 1.33, "volume": 84383.0}, {"date": "2022-09-22", "close": 1.31, "volume": 29409.0}, {"date": "2022-09-23", "close": 1.295, "volume": 25382.0}, {"date": "2022-09-26", "close": 1.27, "volume": 37582.0}, {"date": "2022-09-27", "close": 1.34, "volume": 23251.0}, {"date": "2022-09-28", "close": 1.32, "volume": 22970.0}, {"date": "2022-09-29", "close": 1.34, "volume": 19877.0}, {"date": "2022-09-30", "close": 1.3, "volume": 22800.0}, {"date": "2022-10-03", "close": 1.32, "volume": 51606.0}, {"date": "2022-10-04", "close": 1.63, "volume": 227058.0}, {"date": "2022-10-05", "close": 1.67, "volume": 47815.0}, {"date": "2022-10-06", "close": 1.59, "volume": 21427.0}, {"date": "2022-10-07", "close": 1.49, "volume": 16363.0}, {"date": "2022-10-10", "close": 1.47, "volume": 10044.0}, {"date": "2022-10-11", "close": 1.7, "volume": 66443.0}, {"date": "2022-10-12", "close": 1.745, "volume": 82075.0}, {"date": "2022-10-13", "close": 1.75, "volume": 70181.0}, {"date": "2022-10-14", "close": 1.75, "volume": 111588.0}, {"date": "2022-10-17", "close": 1.8, "volume": 21502.0}, {"date": "2022-10-18", "close": 1.93, "volume": 28503.0}, {"date": "2022-10-19", "close": 1.98, "volume": 221424.0}, {"date": "2022-10-20", "close": 1.8, "volume": 17410.0}, {"date": "2022-10-21", "close": 1.85, "volume": 16864.0}, {"date": "2022-10-24", "close": 1.79, "volume": 34788.0}, {"date": "2022-10-25", "close": 2.01, "volume": 79550.0}, {"date": "2022-10-26", "close": 2.05, "volume": 27267.0}, {"date": "2022-10-27", "close": 2.15, "volume": 35727.0}, {"date": "2022-10-28", "close": 2.04, "volume": 25180.0}, {"date": "2022-10-31", "close": 2.06, "volume": 5685.0}, {"date": "2022-11-01", "close": 2.26, "volume": 34117.0}, {"date": "2022-11-02", "close": 2.27, "volume": 26384.0}, {"date": "2022-11-03", "close": 2.2, "volume": 4395.0}, {"date": "2022-11-04", "close": 2.23, "volume": 15196.0}, {"date": "2022-11-07", "close": 2.15, "volume": 7766.0}, {"date": "2022-11-08", "close": 2.16, "volume": 2986.0}, {"date": "2022-11-09", "close": 2.05, "volume": 251844.0}, {"date": "2022-11-10", "close": 1.95, "volume": 118188.0}, {"date": "2022-11-11", "close": 2.15, "volume": 548253.0}, {"date": "2022-11-14", "close": 2.2412, "volume": 172876.0}, {"date": "2022-11-15", "close": 2.27, "volume": 33189.0}, {"date": "2022-11-16", "close": 2.25, "volume": 57452.0}, {"date": "2022-11-17", "close": 2.43, "volume": 108572.0}, {"date": "2022-11-18", "close": 2.35, "volume": 79005.0}, {"date": "2022-11-21", "close": 2.42, "volume": 42830.0}, {"date": "2022-11-22", "close": 2.42, "volume": 38133.0}, {"date": "2022-11-23", "close": 2.525, "volume": 71695.0}, {"date": "2022-11-25", "close": 2.51, "volume": 14419.0}, {"date": "2022-11-28", "close": 2.45, "volume": 26217.0}, {"date": "2022-11-29", "close": 2.475, "volume": 19832.0}, {"date": "2022-11-30", "close": 2.5, "volume": 49565.0}, {"date": "2022-12-01", "close": 2.35, "volume": 48233.0}, {"date": "2022-12-02", "close": 2.39, "volume": 37399.0}, {"date": "2022-12-05", "close": 2.19, "volume": 39943.0}, {"date": "2022-12-06", "close": 2.29, "volume": 31322.0}, {"date": "2022-12-07", "close": 2.18, "volume": 22349.0}, {"date": "2022-12-08", "close": 2.28, "volume": 30893.0}, {"date": "2022-12-09", "close": 2.26, "volume": 6436.0}, {"date": "2022-12-12", "close": 2.18, "volume": 116638.0}, {"date": "2022-12-13", "close": 2.1, "volume": 8447.0}, {"date": "2022-12-14", "close": 2.14, "volume": 12381.0}, {"date": "2022-12-15", "close": 2.04, "volume": 81083.0}, {"date": "2022-12-16", "close": 1.93, "volume": 43038.0}, {"date": "2022-12-19", "close": 1.73, "volume": 24914.0}, {"date": "2022-12-20", "close": 1.58, "volume": 41976.0}, {"date": "2022-12-21", "close": 1.59, "volume": 23039.0}, {"date": "2022-12-22", "close": 1.47, "volume": 21027.0}, {"date": "2022-12-23", "close": 1.55, "volume": 20825.0}, {"date": "2022-12-27", "close": 1.45, "volume": 26513.0}, {"date": "2022-12-28", "close": 1.37, "volume": 35389.0}, {"date": "2022-12-29", "close": 1.54, "volume": 37175.0}, {"date": "2022-12-30", "close": 1.65, "volume": 9154.0}, {"date": "2023-01-03", "close": 1.67, "volume": 13826.0}, {"date": "2023-01-04", "close": 1.645, "volume": 6889.0}, {"date": "2023-01-05", "close": 1.6, "volume": 5883.0}, {"date": "2023-01-06", "close": 1.7399, "volume": 17288.0}, {"date": "2023-01-09", "close": 1.66, "volume": 63637.0}, {"date": "2023-01-10", "close": 1.78, "volume": 6804.0}, {"date": "2023-01-11", "close": 1.82, "volume": 8356.0}, {"date": "2023-01-12", "close": 1.92, "volume": 8331.0}, {"date": "2023-01-13", "close": 1.79, "volume": 9040.0}, {"date": "2023-01-17", "close": 1.9, "volume": 16143.0}, {"date": "2023-01-18", "close": 1.88, "volume": 14235.0}, {"date": "2023-01-19", "close": 1.73, "volume": 13808.0}, {"date": "2023-01-20", "close": 1.69, "volume": 40641.0}, {"date": "2023-01-23", "close": 1.71, "volume": 16336.0}, {"date": "2023-01-24", "close": 1.79, "volume": 14694.0}, {"date": "2023-01-25", "close": 1.88, "volume": 24385.0}, {"date": "2023-01-26", "close": 1.86, "volume": 51760.0}, {"date": "2023-01-27", "close": 1.93, "volume": 5845.0}, {"date": "2023-01-30", "close": 1.8, "volume": 7054.0}, {"date": "2023-01-31", "close": 1.95, "volume": 20536.0}, {"date": "2023-02-01", "close": 2.01, "volume": 69123.0}, {"date": "2023-02-02", "close": 2.22, "volume": 48430.0}, {"date": "2023-02-03", "close": 2.2, "volume": 87370.0}, {"date": "2023-02-06", "close": 2.0899, "volume": 19890.0}, {"date": "2023-02-07", "close": 2.16, "volume": 10238.0}, {"date": "2023-02-08", "close": 2.05, "volume": 48313.0}, {"date": "2023-02-09", "close": 2.16, "volume": 57216.0}, {"date": "2023-02-10", "close": 2.1, "volume": 122412.0}, {"date": "2023-02-13", "close": 1.98, "volume": 15628.0}, {"date": "2023-02-14", "close": 2.1, "volume": 14478.0}, {"date": "2023-02-15", "close": 2.09, "volume": 8561.0}, {"date": "2023-02-16", "close": 2.05, "volume": 10294.0}, {"date": "2023-02-17", "close": 1.98, "volume": 8488.0}, {"date": "2023-02-21", "close": 1.75, "volume": 33169.0}, {"date": "2023-02-22", "close": 1.95, "volume": 11455.0}, {"date": "2023-02-23", "close": 2.01, "volume": 12644.0}, {"date": "2023-02-24", "close": 1.82, "volume": 8925.0}, {"date": "2023-02-27", "close": 1.86, "volume": 4564.0}, {"date": "2023-02-28", "close": 1.86, "volume": 225319.0}, {"date": "2023-03-01", "close": 1.83, "volume": 55641.0}, {"date": "2023-03-02", "close": 1.82, "volume": 13657.0}, {"date": "2023-03-03", "close": 1.89, "volume": 22394.0}, {"date": "2023-03-06", "close": 1.81, "volume": 2509.0}, {"date": "2023-03-07", "close": 1.87, "volume": 4419.0}, {"date": "2023-03-08", "close": 2.03, "volume": 44024.0}, {"date": "2023-03-09", "close": 1.86, "volume": 16693.0}, {"date": "2023-03-10", "close": 1.82, "volume": 5333.0}, {"date": "2023-03-13", "close": 1.71, "volume": 48568.0}, {"date": "2023-03-14", "close": 1.61, "volume": 37271.0}, {"date": "2023-03-15", "close": 1.56, "volume": 10177.0}, {"date": "2023-03-16", "close": 1.6, "volume": 24244.0}, {"date": "2023-03-17", "close": 1.73, "volume": 46895.0}, {"date": "2023-03-20", "close": 1.77, "volume": 17720.0}, {"date": "2023-03-21", "close": 1.71, "volume": 13031.0}, {"date": "2023-03-22", "close": 1.63, "volume": 7741.0}, {"date": "2023-03-23", "close": 1.68, "volume": 23987.0}, {"date": "2023-03-24", "close": 1.7, "volume": 2600.0}, {"date": "2023-03-27", "close": 1.7, "volume": 38826.0}, {"date": "2023-03-28", "close": 1.72, "volume": 10879.0}, {"date": "2023-03-29", "close": 1.65, "volume": 38018.0}, {"date": "2023-03-30", "close": 1.61, "volume": 9109.0}, {"date": "2023-03-31", "close": 1.74, "volume": 15054.0}, {"date": "2023-04-03", "close": 1.91, "volume": 47013.0}, {"date": "2023-04-04", "close": 1.89, "volume": 7297.0}, {"date": "2023-04-05", "close": 1.83, "volume": 15324.0}, {"date": "2023-04-06", "close": 1.73, "volume": 22611.0}, {"date": "2023-04-10", "close": 1.78, "volume": 17322.0}, {"date": "2023-04-11", "close": 1.845, "volume": 20473.0}, {"date": "2023-04-12", "close": 1.79, "volume": 9925.0}, {"date": "2023-04-13", "close": 1.8, "volume": 60191.0}, {"date": "2023-04-14", "close": 1.83, "volume": 15757.0}, {"date": "2023-04-17", "close": 1.775, "volume": 25355.0}, {"date": "2023-04-18", "close": 1.77, "volume": 27813.0}, {"date": "2023-04-19", "close": 1.8202, "volume": 8208.0}, {"date": "2023-04-20", "close": 1.75, "volume": 32963.0}, {"date": "2023-04-21", "close": 1.75, "volume": 8625.0}, {"date": "2023-04-24", "close": 1.6899, "volume": 60152.0}, {"date": "2023-04-25", "close": 1.73, "volume": 23329.0}, {"date": "2023-04-26", "close": 1.75, "volume": 11703.0}, {"date": "2023-04-27", "close": 1.78, "volume": 39977.0}, {"date": "2023-04-28", "close": 1.84, "volume": 3372.0}, {"date": "2023-05-01", "close": 1.82, "volume": 49515.0}, {"date": "2023-05-02", "close": 1.87, "volume": 8292.0}, {"date": "2023-05-03", "close": 1.97, "volume": 79882.0}, {"date": "2023-05-04", "close": 2.13, "volume": 91946.0}, {"date": "2023-05-05", "close": 2.18, "volume": 45755.0}, {"date": "2023-05-08", "close": 1.98, "volume": 48598.0}, {"date": "2023-05-09", "close": 2.0, "volume": 38486.0}, {"date": "2023-05-10", "close": 2.06, "volume": 32001.0}, {"date": "2023-05-11", "close": 2.02, "volume": 10471.0}, {"date": "2023-05-12", "close": 2.04, "volume": 22303.0}, {"date": "2023-05-15", "close": 2.26, "volume": 176517.0}, {"date": "2023-05-16", "close": 2.11, "volume": 48911.0}, {"date": "2023-05-17", "close": 2.12, "volume": 80873.0}, {"date": "2023-05-18", "close": 2.14, "volume": 83766.0}, {"date": "2023-05-19", "close": 2.1, "volume": 111298.0}, {"date": "2023-05-22", "close": 2.16, "volume": 23109.0}, {"date": "2023-05-23", "close": 2.09, "volume": 138972.0}, {"date": "2023-05-24", "close": 2.12, "volume": 40236.0}, {"date": "2023-05-25", "close": 2.02, "volume": 100546.0}, {"date": "2023-05-26", "close": 2.06, "volume": 17877.0}, {"date": "2023-05-30", "close": 2.07, "volume": 31374.0}, {"date": "2023-05-31", "close": 2.03, "volume": 58835.0}, {"date": "2023-06-01", "close": 1.99, "volume": 40520.0}, {"date": "2023-06-02", "close": 2.085, "volume": 84554.0}, {"date": "2023-06-05", "close": 2.06, "volume": 72280.0}, {"date": "2023-06-06", "close": 2.06, "volume": 62296.0}, {"date": "2023-06-07", "close": 2.08, "volume": 95043.0}, {"date": "2023-06-08", "close": 2.08, "volume": 11933.0}, {"date": "2023-06-09", "close": 2.06, "volume": 36999.0}, {"date": "2023-06-12", "close": 2.08, "volume": 36805.0}, {"date": "2023-06-13", "close": 2.06, "volume": 73512.0}, {"date": "2023-06-14", "close": 2.03, "volume": 17624.0}, {"date": "2023-06-15", "close": 2.02, "volume": 19198.0}, {"date": "2023-06-16", "close": 1.9, "volume": 41848.0}, {"date": "2023-06-20", "close": 1.95, "volume": 35117.0}, {"date": "2023-06-21", "close": 1.93, "volume": 26516.0}, {"date": "2023-06-22", "close": 1.79, "volume": 11745.0}, {"date": "2023-06-23", "close": 1.725, "volume": 22906.0}, {"date": "2023-06-26", "close": 1.83, "volume": 28835.0}, {"date": "2023-06-27", "close": 1.81, "volume": 8939.0}, {"date": "2023-06-28", "close": 1.81, "volume": 11707.0}, {"date": "2023-06-29", "close": 1.79, "volume": 12549.0}, {"date": "2023-06-30", "close": 1.86, "volume": 21034.0}, {"date": "2023-07-03", "close": 1.96, "volume": 10277.0}, {"date": "2023-07-05", "close": 1.83, "volume": 16533.0}, {"date": "2023-07-06", "close": 1.76, "volume": 35561.0}, {"date": "2023-07-07", "close": 1.8, "volume": 11954.0}, {"date": "2023-07-10", "close": 1.8, "volume": 8948.0}, {"date": "2023-07-11", "close": 1.83, "volume": 7255.0}, {"date": "2023-07-12", "close": 1.83, "volume": 5598.0}, {"date": "2023-07-13", "close": 1.83, "volume": 11045.0}, {"date": "2023-07-14", "close": 1.79, "volume": 12690.0}, {"date": "2023-07-17", "close": 1.76, "volume": 16972.0}, {"date": "2023-07-18", "close": 1.775, "volume": 5565.0}, {"date": "2023-07-19", "close": 1.76, "volume": 17107.0}, {"date": "2023-07-20", "close": 1.73, "volume": 27150.0}, {"date": "2023-07-21", "close": 1.66, "volume": 11135.0}, {"date": "2023-07-24", "close": 1.725, "volume": 5886.0}, {"date": "2023-07-25", "close": 1.66, "volume": 4728.0}, {"date": "2023-07-26", "close": 1.73, "volume": 9344.0}, {"date": "2023-07-27", "close": 1.62, "volume": 53663.0}, {"date": "2023-07-28", "close": 1.78, "volume": 46100.0}, {"date": "2023-07-31", "close": 1.76, "volume": 4648.0}, {"date": "2023-08-01", "close": 1.7, "volume": 13458.0}, {"date": "2023-08-02", "close": 1.73, "volume": 3519.0}, {"date": "2023-08-03", "close": 1.68, "volume": 106493.0}, {"date": "2023-08-04", "close": 1.62, "volume": 32949.0}, {"date": "2023-08-07", "close": 1.63, "volume": 46759.0}, {"date": "2023-08-08", "close": 1.62, "volume": 7698.0}, {"date": "2023-08-09", "close": 1.5895, "volume": 30367.0}, {"date": "2023-08-10", "close": 1.5, "volume": 41931.0}, {"date": "2023-08-11", "close": 1.56, "volume": 14559.0}, {"date": "2023-08-14", "close": 1.56, "volume": 36147.0}, {"date": "2023-08-15", "close": 1.81, "volume": 89567.0}, {"date": "2023-08-16", "close": 1.68, "volume": 16548.0}, {"date": "2023-08-17", "close": 1.62, "volume": 22035.0}, {"date": "2023-08-18", "close": 1.61, "volume": 32163.0}, {"date": "2023-08-21", "close": 1.65, "volume": 133661.0}, {"date": "2023-08-22", "close": 1.58, "volume": 9384.0}, {"date": "2023-08-23", "close": 1.6283, "volume": 5498.0}, {"date": "2023-08-24", "close": 1.59, "volume": 13408.0}, {"date": "2023-08-25", "close": 1.61, "volume": 9039.0}, {"date": "2023-08-28", "close": 1.5201, "volume": 13514.0}, {"date": "2023-08-29", "close": 1.57, "volume": 10095.0}, {"date": "2023-08-30", "close": 1.675, "volume": 16754.0}, {"date": "2023-08-31", "close": 1.64, "volume": 10237.0}, {"date": "2023-09-01", "close": 1.69, "volume": 3173.0}, {"date": "2023-09-05", "close": 1.6999, "volume": 22057.0}, {"date": "2023-09-06", "close": 1.68, "volume": 21498.0}, {"date": "2023-09-07", "close": 1.755, "volume": 9407.0}, {"date": "2023-09-08", "close": 1.82, "volume": 6032.0}, {"date": "2023-09-11", "close": 1.73, "volume": 24482.0}, {"date": "2023-09-12", "close": 1.68, "volume": 12444.0}, {"date": "2023-09-13", "close": 1.8, "volume": 12444.0}, {"date": "2023-09-14", "close": 1.78, "volume": 11892.0}, {"date": "2023-09-15", "close": 1.78, "volume": 39336.0}, {"date": "2023-09-18", "close": 1.79, "volume": 23959.0}, {"date": "2023-09-19", "close": 1.71, "volume": 25675.0}, {"date": "2023-09-20", "close": 1.68, "volume": 5768.0}, {"date": "2023-09-21", "close": 1.64, "volume": 2800.0}, {"date": "2023-09-22", "close": 1.64, "volume": 1527.0}, {"date": "2023-09-25", "close": 1.64, "volume": 13311.0}, {"date": "2023-09-26", "close": 1.66, "volume": 756716.0}, {"date": "2023-09-27", "close": 1.63, "volume": 5712.0}, {"date": "2023-09-28", "close": 1.7, "volume": 7422.0}, {"date": "2023-09-29", "close": 1.75, "volume": 14540.0}, {"date": "2023-10-02", "close": 1.97, "volume": 201372.0}, {"date": "2023-10-03", "close": 2.07, "volume": 138937.0}, {"date": "2023-10-04", "close": 2.02, "volume": 59155.0}, {"date": "2023-10-05", "close": 2.04, "volume": 54782.0}, {"date": "2023-10-06", "close": 2.08, "volume": 36191.0}, {"date": "2023-10-09", "close": 2.14, "volume": 39707.0}, {"date": "2023-10-10", "close": 2.17, "volume": 27970.0}, {"date": "2023-10-11", "close": 2.12, "volume": 33277.0}, {"date": "2023-10-12", "close": 2.0, "volume": 41551.0}, {"date": "2023-10-13", "close": 2.03, "volume": 26377.0}, {"date": "2023-10-16", "close": 2.02, "volume": 30456.0}, {"date": "2023-10-17", "close": 2.12, "volume": 45441.0}, {"date": "2023-10-18", "close": 2.02, "volume": 42306.0}, {"date": "2023-10-19", "close": 2.08, "volume": 12299.0}, {"date": "2023-10-20", "close": 2.09, "volume": 18012.0}, {"date": "2023-10-23", "close": 2.045, "volume": 25768.0}, {"date": "2023-10-24", "close": 2.0592, "volume": 13460.0}, {"date": "2023-10-25", "close": 2.02, "volume": 25218.0}, {"date": "2023-10-26", "close": 2.03, "volume": 43738.0}, {"date": "2023-10-27", "close": 1.9899, "volume": 16600.0}, {"date": "2023-10-30", "close": 1.96, "volume": 52161.0}, {"date": "2023-10-31", "close": 1.93, "volume": 27768.0}, {"date": "2023-11-01", "close": 2.06, "volume": 16818.0}, {"date": "2023-11-02", "close": 2.0329, "volume": 15589.0}, {"date": "2023-11-03", "close": 1.93, "volume": 12989.0}, {"date": "2023-11-06", "close": 1.89, "volume": 23720.0}, {"date": "2023-11-07", "close": 1.82, "volume": 24056.0}, {"date": "2023-11-08", "close": 1.81, "volume": 23946.0}, {"date": "2023-11-09", "close": 1.75, "volume": 35806.0}, {"date": "2023-11-10", "close": 1.75, "volume": 29722.0}, {"date": "2023-11-13", "close": 1.6, "volume": 77649.0}, {"date": "2023-11-14", "close": 1.61, "volume": 49789.0}, {"date": "2023-11-15", "close": 1.68, "volume": 47265.0}, {"date": "2023-11-16", "close": 1.7, "volume": 39181.0}, {"date": "2023-11-17", "close": 1.6999, "volume": 24652.0}, {"date": "2023-11-20", "close": 1.67, "volume": 27921.0}, {"date": "2023-11-21", "close": 1.6, "volume": 40759.0}, {"date": "2023-11-22", "close": 1.62, "volume": 27773.0}, {"date": "2023-11-24", "close": 1.65, "volume": 25036.0}, {"date": "2023-11-27", "close": 1.61, "volume": 45681.0}, {"date": "2023-11-28", "close": 1.72, "volume": 35894.0}, {"date": "2023-11-29", "close": 1.7, "volume": 20633.0}, {"date": "2023-11-30", "close": 1.66, "volume": 37756.0}, {"date": "2023-12-01", "close": 1.72, "volume": 19749.0}, {"date": "2023-12-04", "close": 1.78, "volume": 36337.0}, {"date": "2023-12-05", "close": 1.75, "volume": 10416.0}, {"date": "2023-12-06", "close": 1.7, "volume": 24278.0}, {"date": "2023-12-07", "close": 1.72, "volume": 20919.0}, {"date": "2023-12-08", "close": 1.63, "volume": 47349.0}, {"date": "2023-12-11", "close": 1.6, "volume": 38857.0}, {"date": "2023-12-12", "close": 1.65, "volume": 33819.0}, {"date": "2023-12-13", "close": 1.63, "volume": 28744.0}, {"date": "2023-12-14", "close": 1.7, "volume": 25632.0}, {"date": "2023-12-15", "close": 1.64, "volume": 13435.0}, {"date": "2023-12-18", "close": 1.66, "volume": 23171.0}, {"date": "2023-12-19", "close": 1.73, "volume": 34405.0}, {"date": "2023-12-20", "close": 1.74, "volume": 22362.0}, {"date": "2023-12-21", "close": 1.75, "volume": 81756.0}, {"date": "2023-12-22", "close": 1.605, "volume": 70527.0}, {"date": "2023-12-26", "close": 1.64, "volume": 123718.0}, {"date": "2023-12-27", "close": 1.7, "volume": 116182.0}, {"date": "2023-12-28", "close": 1.76, "volume": 103495.0}, {"date": "2023-12-29", "close": 1.72, "volume": 61984.0}, {"date": "2024-01-02", "close": 1.75, "volume": 31130.0}, {"date": "2024-01-03", "close": 1.77, "volume": 42664.0}, {"date": "2024-01-04", "close": 1.77, "volume": 32575.0}, {"date": "2024-01-05", "close": 1.73, "volume": 45414.0}, {"date": "2024-01-08", "close": 1.82, "volume": 64092.0}, {"date": "2024-01-09", "close": 1.88, "volume": 34529.0}, {"date": "2024-01-10", "close": 1.92, "volume": 25138.0}, {"date": "2024-01-11", "close": 1.93, "volume": 10204.0}, {"date": "2024-01-12", "close": 1.84, "volume": 17445.0}, {"date": "2024-01-16", "close": 1.79, "volume": 18982.0}, {"date": "2024-01-17", "close": 1.65, "volume": 27965.0}, {"date": "2024-01-18", "close": 1.7, "volume": 12824.0}, {"date": "2024-01-19", "close": 1.67, "volume": 12606.0}, {"date": "2024-01-22", "close": 1.73, "volume": 36475.0}, {"date": "2024-01-23", "close": 1.75, "volume": 16757.0}, {"date": "2024-01-24", "close": 1.74, "volume": 23070.0}, {"date": "2024-01-25", "close": 1.7, "volume": 13695.0}, {"date": "2024-01-26", "close": 1.73, "volume": 34352.0}, {"date": "2024-01-29", "close": 1.76, "volume": 36513.0}, {"date": "2024-01-30", "close": 1.68, "volume": 53383.0}, {"date": "2024-01-31", "close": 1.67, "volume": 29918.0}, {"date": "2024-02-01", "close": 1.71, "volume": 14954.0}, {"date": "2024-02-02", "close": 1.7, "volume": 7884.0}, {"date": "2024-02-05", "close": 1.67, "volume": 21700.0}, {"date": "2024-02-06", "close": 1.7, "volume": 37560.0}, {"date": "2024-02-07", "close": 1.6696, "volume": 17935.0}, {"date": "2024-02-08", "close": 1.67, "volume": 13189.0}, {"date": "2024-02-09", "close": 1.73, "volume": 32661.0}, {"date": "2024-02-12", "close": 1.72, "volume": 15982.0}, {"date": "2024-02-13", "close": 1.7, "volume": 11671.0}, {"date": "2024-02-14", "close": 1.68, "volume": 64607.0}, {"date": "2024-02-15", "close": 1.71, "volume": 14257.0}, {"date": "2024-02-16", "close": 1.72, "volume": 20113.0}, {"date": "2024-02-20", "close": 1.63, "volume": 28217.0}, {"date": "2024-02-21", "close": 1.57, "volume": 24819.0}, {"date": "2024-02-22", "close": 1.56, "volume": 36585.0}, {"date": "2024-02-23", "close": 1.57, "volume": 21074.0}, {"date": "2024-02-26", "close": 1.6, "volume": 97987.0}, {"date": "2024-02-27", "close": 1.66, "volume": 20241.0}, {"date": "2024-02-28", "close": 1.71, "volume": 32618.0}, {"date": "2024-02-29", "close": 1.76, "volume": 15285.0}, {"date": "2024-03-01", "close": 1.77, "volume": 28296.0}, {"date": "2024-03-04", "close": 1.85, "volume": 76428.0}, {"date": "2024-03-05", "close": 1.86, "volume": 23932.0}, {"date": "2024-03-06", "close": 1.87, "volume": 19410.0}, {"date": "2024-03-07", "close": 1.825, "volume": 34821.0}, {"date": "2024-03-08", "close": 1.74, "volume": 14103.0}, {"date": "2024-03-11", "close": 1.72, "volume": 29889.0}, {"date": "2024-03-12", "close": 1.63, "volume": 22580.0}, {"date": "2024-03-13", "close": 1.65, "volume": 14315.0}, {"date": "2024-03-14", "close": 1.59, "volume": 26332.0}, {"date": "2024-03-15", "close": 1.65, "volume": 24151.0}, {"date": "2024-03-18", "close": 1.59, "volume": 35662.0}, {"date": "2024-03-19", "close": 1.6, "volume": 35708.0}, {"date": "2024-03-20", "close": 1.5801, "volume": 17583.0}, {"date": "2024-03-21", "close": 1.59, "volume": 13509.0}, {"date": "2024-03-22", "close": 1.6, "volume": 9259.0}, {"date": "2024-03-25", "close": 1.61, "volume": 16817.0}, {"date": "2024-03-26", "close": 1.6931, "volume": 249860.0}, {"date": "2024-03-27", "close": 1.75, "volume": 85016.0}, {"date": "2024-03-28", "close": 1.7, "volume": 75950.0}, {"date": "2024-04-01", "close": 1.65, "volume": 70346.0}, {"date": "2024-04-02", "close": 1.6, "volume": 70226.0}, {"date": "2024-04-03", "close": 1.56, "volume": 27174.0}, {"date": "2024-04-04", "close": 1.51, "volume": 79083.0}, {"date": "2024-04-05", "close": 1.49, "volume": 16938.0}, {"date": "2024-04-08", "close": 1.53, "volume": 141992.0}, {"date": "2024-04-09", "close": 1.53, "volume": 13314.0}, {"date": "2024-04-10", "close": 1.47, "volume": 49199.0}, {"date": "2024-04-11", "close": 1.54, "volume": 50126.0}, {"date": "2024-04-12", "close": 1.58, "volume": 9774.0}, {"date": "2024-04-15", "close": 1.51, "volume": 26143.0}, {"date": "2024-04-16", "close": 1.505, "volume": 8170.0}, {"date": "2024-04-17", "close": 1.51, "volume": 33351.0}, {"date": "2024-04-18", "close": 1.53, "volume": 15685.0}, {"date": "2024-04-19", "close": 1.5, "volume": 1078.0}, {"date": "2024-04-22", "close": 1.47, "volume": 30938.0}, {"date": "2024-04-23", "close": 1.48, "volume": 7353.0}, {"date": "2024-04-24", "close": 1.495, "volume": 27033.0}, {"date": "2024-04-25", "close": 1.49, "volume": 35353.0}, {"date": "2024-04-26", "close": 1.475, "volume": 21697.0}, {"date": "2024-04-29", "close": 1.49, "volume": 9287.0}, {"date": "2024-04-30", "close": 1.4538, "volume": 19401.0}, {"date": "2024-05-01", "close": 1.47, "volume": 4196.0}, {"date": "2024-05-02", "close": 1.46, "volume": 16076.0}, {"date": "2024-05-03", "close": 1.51, "volume": 28106.0}, {"date": "2024-05-06", "close": 1.52, "volume": 11618.0}, {"date": "2024-05-07", "close": 1.51, "volume": 14316.0}, {"date": "2024-05-08", "close": 1.55, "volume": 3734.0}, {"date": "2024-05-09", "close": 1.53, "volume": 12902.0}, {"date": "2024-05-10", "close": 1.51, "volume": 6238.0}, {"date": "2024-05-13", "close": 1.48, "volume": 16461.0}, {"date": "2024-05-14", "close": 1.48, "volume": 10524.0}, {"date": "2024-05-15", "close": 1.59, "volume": 84583.0}, {"date": "2024-05-16", "close": 1.64, "volume": 79880.0}, {"date": "2024-05-17", "close": 1.66, "volume": 70460.0}, {"date": "2024-05-20", "close": 1.69, "volume": 18279.0}, {"date": "2024-05-21", "close": 1.66, "volume": 22076.0}, {"date": "2024-05-22", "close": 1.63, "volume": 11242.0}, {"date": "2024-05-23", "close": 1.5947, "volume": 15852.0}, {"date": "2024-05-24", "close": 1.59, "volume": 8079.0}, {"date": "2024-05-28", "close": 1.57, "volume": 48339.0}, {"date": "2024-05-29", "close": 1.565, "volume": 21416.0}, {"date": "2024-05-30", "close": 1.57, "volume": 6517.0}, {"date": "2024-05-31", "close": 1.58, "volume": 9264.0}, {"date": "2024-06-03", "close": 1.55, "volume": 44126.0}, {"date": "2024-06-04", "close": 1.55, "volume": 19828.0}, {"date": "2024-06-05", "close": 1.5101, "volume": 56702.0}, {"date": "2024-06-06", "close": 1.4701, "volume": 24226.0}, {"date": "2024-06-07", "close": 1.4665, "volume": 38577.0}, {"date": "2024-06-10", "close": 1.5, "volume": 14220.0}, {"date": "2024-06-11", "close": 1.63, "volume": 38322.0}, {"date": "2024-06-12", "close": 1.62, "volume": 10809.0}, {"date": "2024-06-13", "close": 1.66, "volume": 31771.0}, {"date": "2024-06-14", "close": 1.64, "volume": 21794.0}, {"date": "2024-06-17", "close": 1.64, "volume": 29266.0}, {"date": "2024-06-18", "close": 1.52, "volume": 29382.0}, {"date": "2024-06-20", "close": 1.52, "volume": 26526.0}, {"date": "2024-06-21", "close": 1.55, "volume": 38754.0}, {"date": "2024-06-24", "close": 1.52, "volume": 9089.0}, {"date": "2024-06-25", "close": 1.5, "volume": 29018.0}, {"date": "2024-06-26", "close": 1.5, "volume": 21049.0}, {"date": "2024-06-27", "close": 1.53, "volume": 37499.0}, {"date": "2024-06-28", "close": 1.53, "volume": 21768.0}, {"date": "2024-07-01", "close": 1.54, "volume": 12361.0}, {"date": "2024-07-02", "close": 1.53, "volume": 7124.0}, {"date": "2024-07-03", "close": 1.53, "volume": 2395.0}, {"date": "2024-07-05", "close": 1.53, "volume": 14552.0}, {"date": "2024-07-08", "close": 1.49, "volume": 16880.0}, {"date": "2024-07-09", "close": 1.4897, "volume": 6296.0}, {"date": "2024-07-10", "close": 1.48, "volume": 6153.0}, {"date": "2024-07-11", "close": 1.52, "volume": 6267.0}, {"date": "2024-07-12", "close": 1.55, "volume": 13842.0}, {"date": "2024-07-15", "close": 1.56, "volume": 22067.0}, {"date": "2024-07-16", "close": 1.6, "volume": 46604.0}, {"date": "2024-07-17", "close": 1.6199, "volume": 28606.0}, {"date": "2024-07-18", "close": 1.6, "volume": 6158.0}, {"date": "2024-07-19", "close": 1.59, "volume": 7849.0}, {"date": "2024-07-22", "close": 1.61, "volume": 18966.0}, {"date": "2024-07-23", "close": 1.585, "volume": 8733.0}, {"date": "2024-07-24", "close": 1.61, "volume": 13439.0}, {"date": "2024-07-25", "close": 1.58, "volume": 9923.0}, {"date": "2024-07-26", "close": 1.5722, "volume": 24005.0}, {"date": "2024-07-29", "close": 1.575, "volume": 26655.0}, {"date": "2024-07-30", "close": 1.56, "volume": 4600.0}, {"date": "2024-07-31", "close": 1.58, "volume": 35763.0}, {"date": "2024-08-01", "close": 1.58, "volume": 12327.0}, {"date": "2024-08-02", "close": 1.54, "volume": 11998.0}, {"date": "2024-08-05", "close": 1.4899, "volume": 52056.0}, {"date": "2024-08-06", "close": 1.42, "volume": 23894.0}, {"date": "2024-08-07", "close": 1.43, "volume": 39739.0}, {"date": "2024-08-08", "close": 1.43, "volume": 16640.0}, {"date": "2024-08-09", "close": 1.4615, "volume": 2579.0}, {"date": "2024-08-12", "close": 1.41, "volume": 14075.0}, {"date": "2024-08-13", "close": 1.4842, "volume": 15312.0}, {"date": "2024-08-14", "close": 1.46, "volume": 27907.0}, {"date": "2024-08-15", "close": 1.52, "volume": 59924.0}, {"date": "2024-08-16", "close": 1.48, "volume": 34701.0}, {"date": "2024-08-19", "close": 1.465, "volume": 29709.0}, {"date": "2024-08-20", "close": 1.49, "volume": 26423.0}, {"date": "2024-08-21", "close": 1.5, "volume": 29165.0}, {"date": "2024-08-22", "close": 1.49, "volume": 33553.0}, {"date": "2024-08-23", "close": 1.48, "volume": 18283.0}, {"date": "2024-08-26", "close": 1.5, "volume": 5348.0}, {"date": "2024-08-27", "close": 1.49, "volume": 18540.0}, {"date": "2024-08-28", "close": 1.54, "volume": 36229.0}, {"date": "2024-08-29", "close": 1.53, "volume": 14249.0}, {"date": "2024-08-30", "close": 1.5, "volume": 16121.0}, {"date": "2024-09-03", "close": 1.51, "volume": 30186.0}, {"date": "2024-09-04", "close": 1.51, "volume": 26844.0}, {"date": "2024-09-05", "close": 1.51, "volume": 8765.0}, {"date": "2024-09-06", "close": 1.51, "volume": 9060.0}, {"date": "2024-09-09", "close": 1.47, "volume": 16183.0}, {"date": "2024-09-10", "close": 1.47, "volume": 3981.0}, {"date": "2024-09-11", "close": 1.45, "volume": 46413.0}, {"date": "2024-09-12", "close": 1.44, "volume": 5439.0}, {"date": "2024-09-13", "close": 1.47, "volume": 32362.0}, {"date": "2024-09-16", "close": 1.4, "volume": 118231.0}, {"date": "2024-09-17", "close": 1.42, "volume": 41404.0}, {"date": "2024-09-18", "close": 1.42, "volume": 27493.0}, {"date": "2024-09-19", "close": 1.44, "volume": 20593.0}, {"date": "2024-09-20", "close": 1.5, "volume": 43386.0}, {"date": "2024-09-23", "close": 1.44, "volume": 36287.0}, {"date": "2024-09-24", "close": 1.43, "volume": 39209.0}, {"date": "2024-09-25", "close": 1.42, "volume": 8886.0}, {"date": "2024-09-26", "close": 1.44, "volume": 37697.0}, {"date": "2024-09-27", "close": 1.41, "volume": 113159.0}, {"date": "2024-09-30", "close": 1.36, "volume": 81188.0}, {"date": "2024-10-01", "close": 1.33, "volume": 71688.0}, {"date": "2024-10-02", "close": 1.37, "volume": 19683.0}, {"date": "2024-10-03", "close": 1.39, "volume": 7058.0}, {"date": "2024-10-04", "close": 1.41, "volume": 30951.0}, {"date": "2024-10-07", "close": 1.41, "volume": 27992.0}, {"date": "2024-10-08", "close": 1.39, "volume": 26263.0}, {"date": "2024-10-09", "close": 1.3618, "volume": 7387.0}, {"date": "2024-10-10", "close": 1.3885, "volume": 24307.0}, {"date": "2024-10-11", "close": 1.37, "volume": 22722.0}, {"date": "2024-10-14", "close": 1.39, "volume": 36291.0}, {"date": "2024-10-15", "close": 1.38, "volume": 6018.0}, {"date": "2024-10-16", "close": 1.4, "volume": 10476.0}, {"date": "2024-10-17", "close": 1.4, "volume": 22379.0}, {"date": "2024-10-18", "close": 1.41, "volume": 6864.0}, {"date": "2024-10-21", "close": 1.44, "volume": 61852.0}, {"date": "2024-10-22", "close": 1.4, "volume": 15972.0}, {"date": "2024-10-23", "close": 1.4, "volume": 37894.0}, {"date": "2024-10-24", "close": 1.4, "volume": 1606.0}, {"date": "2024-10-25", "close": 1.4, "volume": 42771.0}, {"date": "2024-10-28", "close": 1.399, "volume": 1214.0}, {"date": "2024-10-29", "close": 1.3728, "volume": 21463.0}, {"date": "2024-10-30", "close": 1.37, "volume": 20352.0}, {"date": "2024-10-31", "close": 1.38, "volume": 132750.0}, {"date": "2024-11-01", "close": 1.335, "volume": 277899.0}, {"date": "2024-11-04", "close": 1.3599, "volume": 62655.0}, {"date": "2024-11-05", "close": 1.35, "volume": 10065.0}, {"date": "2024-11-06", "close": 1.4, "volume": 79711.0}, {"date": "2024-11-07", "close": 1.39, "volume": 60256.0}, {"date": "2024-11-08", "close": 1.46, "volume": 153857.0}, {"date": "2024-11-11", "close": 1.48, "volume": 212868.0}, {"date": "2024-11-12", "close": 1.52, "volume": 178282.0}, {"date": "2024-11-13", "close": 1.52, "volume": 24333.0}, {"date": "2024-11-14", "close": 1.5, "volume": 50185.0}, {"date": "2024-11-15", "close": 1.485, "volume": 23477.0}, {"date": "2024-11-18", "close": 1.47, "volume": 41886.0}, {"date": "2024-11-19", "close": 1.48, "volume": 35508.0}, {"date": "2024-11-20", "close": 1.42, "volume": 135091.0}, {"date": "2024-11-21", "close": 1.485, "volume": 16579.0}, {"date": "2024-11-22", "close": 1.47, "volume": 96752.0}, {"date": "2024-11-25", "close": 1.57, "volume": 121234.0}, {"date": "2024-11-26", "close": 1.52, "volume": 65690.0}, {"date": "2024-11-27", "close": 1.54, "volume": 85278.0}, {"date": "2024-11-29", "close": 1.51, "volume": 145425.0}, {"date": "2024-12-02", "close": 1.47, "volume": 175738.0}, {"date": "2024-12-03", "close": 1.42, "volume": 248528.0}, {"date": "2024-12-04", "close": 1.42, "volume": 140549.0}, {"date": "2024-12-05", "close": 1.4, "volume": 36028.0}, {"date": "2024-12-06", "close": 1.37, "volume": 143966.0}, {"date": "2024-12-09", "close": 1.42, "volume": 197455.0}, {"date": "2024-12-10", "close": 1.48, "volume": 159060.0}, {"date": "2024-12-11", "close": 1.46, "volume": 27665.0}, {"date": "2024-12-12", "close": 1.36, "volume": 227800.0}, {"date": "2024-12-13", "close": 1.36, "volume": 58443.0}, {"date": "2024-12-16", "close": 1.3499, "volume": 145281.0}, {"date": "2024-12-17", "close": 1.29, "volume": 183631.0}, {"date": "2024-12-18", "close": 1.28, "volume": 126942.0}, {"date": "2024-12-19", "close": 1.29, "volume": 84622.0}, {"date": "2024-12-20", "close": 1.34, "volume": 107553.0}, {"date": "2024-12-23", "close": 1.45, "volume": 227753.0}, {"date": "2024-12-24", "close": 1.425, "volume": 154995.0}, {"date": "2024-12-26", "close": 1.46, "volume": 179930.0}, {"date": "2024-12-27", "close": 1.45, "volume": 136165.0}, {"date": "2024-12-30", "close": 1.46, "volume": 97922.0}, {"date": "2024-12-31", "close": 1.46, "volume": 45379.0}, {"date": "2025-01-02", "close": 1.49, "volume": 38838.0}, {"date": "2025-01-03", "close": 1.61, "volume": 295036.0}, {"date": "2025-01-06", "close": 1.8, "volume": 798373.0}, {"date": "2025-01-07", "close": 2.47, "volume": 6753791.0}, {"date": "2025-01-08", "close": 2.39, "volume": 1608155.0}, {"date": "2025-01-10", "close": 2.57, "volume": 1092789.0}, {"date": "2025-01-13", "close": 2.2, "volume": 840651.0}, {"date": "2025-01-14", "close": 2.2, "volume": 243687.0}, {"date": "2025-01-15", "close": 2.245, "volume": 202108.0}, {"date": "2025-01-16", "close": 2.23, "volume": 228128.0}, {"date": "2025-01-17", "close": 2.43, "volume": 278425.0}, {"date": "2025-01-21", "close": 2.59, "volume": 377251.0}, {"date": "2025-01-22", "close": 2.58, "volume": 314139.0}, {"date": "2025-01-23", "close": 2.53, "volume": 125026.0}, {"date": "2025-01-24", "close": 2.43, "volume": 203108.0}, {"date": "2025-01-27", "close": 2.29, "volume": 223931.0}, {"date": "2025-01-28", "close": 2.01, "volume": 980541.0}, {"date": "2025-01-29", "close": 1.83, "volume": 573702.0}, {"date": "2025-01-30", "close": 1.79, "volume": 147805.0}, {"date": "2025-01-31", "close": 1.88, "volume": 280040.0}, {"date": "2025-02-03", "close": 1.78, "volume": 350023.0}, {"date": "2025-02-04", "close": 1.68, "volume": 483307.0}, {"date": "2025-02-05", "close": 1.84, "volume": 481767.0}, {"date": "2025-02-06", "close": 1.96, "volume": 494783.0}, {"date": "2025-02-07", "close": 1.88, "volume": 246160.0}, {"date": "2025-02-10", "close": 1.88, "volume": 274402.0}, {"date": "2025-02-11", "close": 1.78, "volume": 277965.0}, {"date": "2025-02-12", "close": 1.86, "volume": 139090.0}, {"date": "2025-02-13", "close": 1.86, "volume": 122884.0}, {"date": "2025-02-14", "close": 1.9, "volume": 154296.0}, {"date": "2025-02-18", "close": 1.885, "volume": 160443.0}, {"date": "2025-02-19", "close": 1.81, "volume": 97938.0}, {"date": "2025-02-20", "close": 1.76, "volume": 105134.0}, {"date": "2025-02-21", "close": 1.71, "volume": 126245.0}, {"date": "2025-02-24", "close": 1.65, "volume": 169619.0}, {"date": "2025-02-25", "close": 1.61, "volume": 156852.0}, {"date": "2025-02-26", "close": 1.65, "volume": 65852.0}, {"date": "2025-02-27", "close": 1.58, "volume": 71059.0}, {"date": "2025-02-28", "close": 1.53, "volume": 127791.0}, {"date": "2025-03-03", "close": 1.41, "volume": 151941.0}, {"date": "2025-03-04", "close": 1.46, "volume": 144445.0}, {"date": "2025-03-05", "close": 1.54, "volume": 154515.0}, {"date": "2025-03-06", "close": 1.44, "volume": 144241.0}, {"date": "2025-03-07", "close": 1.43, "volume": 116430.0}, {"date": "2025-03-10", "close": 1.42, "volume": 89855.0}, {"date": "2025-03-11", "close": 1.43, "volume": 62036.0}, {"date": "2025-03-12", "close": 1.43, "volume": 49595.0}, {"date": "2025-03-13", "close": 1.4, "volume": 70427.0}, {"date": "2025-03-14", "close": 1.47, "volume": 107319.0}, {"date": "2025-03-17", "close": 1.51, "volume": 86949.0}, {"date": "2025-03-18", "close": 1.45, "volume": 30069.0}, {"date": "2025-03-19", "close": 1.47, "volume": 34568.0}, {"date": "2025-03-20", "close": 1.47, "volume": 47193.0}, {"date": "2025-03-21", "close": 1.51, "volume": 63339.0}, {"date": "2025-03-24", "close": 1.59, "volume": 136185.0}, {"date": "2025-03-25", "close": 1.65, "volume": 109158.0}, {"date": "2025-03-26", "close": 1.59, "volume": 286479.0}, {"date": "2025-03-27", "close": 1.56, "volume": 182591.0}, {"date": "2025-03-28", "close": 1.47, "volume": 193607.0}, {"date": "2025-03-31", "close": 1.46, "volume": 135579.0}, {"date": "2025-04-01", "close": 1.47, "volume": 54525.0}, {"date": "2025-04-02", "close": 1.51, "volume": 81465.0}, {"date": "2025-04-03", "close": 1.43, "volume": 85483.0}, {"date": "2025-04-04", "close": 1.35, "volume": 180290.0}, {"date": "2025-04-07", "close": 1.34, "volume": 244775.0}, {"date": "2025-04-08", "close": 1.27, "volume": 161756.0}, {"date": "2025-04-09", "close": 1.37, "volume": 161318.0}, {"date": "2025-04-10", "close": 1.36, "volume": 71534.0}, {"date": "2025-04-11", "close": 1.38, "volume": 39912.0}, {"date": "2025-04-14", "close": 1.46, "volume": 85790.0}, {"date": "2025-04-15", "close": 1.55, "volume": 95284.0}, {"date": "2025-04-16", "close": 1.51, "volume": 10981.0}, {"date": "2025-04-17", "close": 1.52, "volume": 31876.0}, {"date": "2025-04-21", "close": 1.54, "volume": 48237.0}, {"date": "2025-04-22", "close": 1.62, "volume": 73544.0}, {"date": "2025-04-23", "close": 1.54, "volume": 63366.0}, {"date": "2025-04-24", "close": 1.59, "volume": 67681.0}, {"date": "2025-04-25", "close": 1.64, "volume": 53898.0}, {"date": "2025-04-28", "close": 1.63, "volume": 95216.0}, {"date": "2025-04-29", "close": 1.61, "volume": 12496.0}, {"date": "2025-04-30", "close": 1.63, "volume": 35507.0}, {"date": "2025-05-01", "close": 1.64, "volume": 26637.0}, {"date": "2025-05-02", "close": 1.58, "volume": 30678.0}, {"date": "2025-05-05", "close": 1.55, "volume": 73927.0}, {"date": "2025-05-06", "close": 1.49, "volume": 34995.0}, {"date": "2025-05-07", "close": 1.45, "volume": 34471.0}, {"date": "2025-05-08", "close": 1.52, "volume": 63518.0}, {"date": "2025-05-09", "close": 1.56, "volume": 32197.0}, {"date": "2025-05-12", "close": 1.57, "volume": 125734.0}, {"date": "2025-05-13", "close": 1.58, "volume": 74923.0}, {"date": "2025-05-14", "close": 1.56, "volume": 72372.0}, {"date": "2025-05-15", "close": 1.43, "volume": 202957.0}, {"date": "2025-05-16", "close": 1.45, "volume": 64237.0}, {"date": "2025-05-19", "close": 1.46, "volume": 105867.0}, {"date": "2025-05-20", "close": 1.44, "volume": 105098.0}, {"date": "2025-05-21", "close": 1.43, "volume": 72292.0}, {"date": "2025-05-22", "close": 1.42, "volume": 65406.0}, {"date": "2025-05-23", "close": 1.41, "volume": 39817.0}, {"date": "2025-05-27", "close": 1.41, "volume": 81458.0}, {"date": "2025-05-28", "close": 1.44, "volume": 67551.0}, {"date": "2025-05-29", "close": 1.41, "volume": 35942.0}, {"date": "2025-05-30", "close": 1.41, "volume": 14913.0}, {"date": "2025-06-02", "close": 1.39, "volume": 46283.0}, {"date": "2025-06-03", "close": 1.4, "volume": 63340.0}, {"date": "2025-06-04", "close": 1.39, "volume": 68876.0}, {"date": "2025-06-05", "close": 1.39, "volume": 89314.0}, {"date": "2025-06-06", "close": 1.4, "volume": 62989.0}, {"date": "2025-06-09", "close": 1.38, "volume": 62689.0}, {"date": "2025-06-10", "close": 1.4, "volume": 72785.0}, {"date": "2025-06-11", "close": 1.42, "volume": 54302.0}, {"date": "2025-06-12", "close": 1.37, "volume": 49332.0}, {"date": "2025-06-13", "close": 1.38, "volume": 45378.0}, {"date": "2025-06-16", "close": 1.38, "volume": 56380.0}, {"date": "2025-06-17", "close": 1.38, "volume": 26386.0}, {"date": "2025-06-18", "close": 1.4, "volume": 34453.0}, {"date": "2025-06-20", "close": 1.44, "volume": 161248.0}, {"date": "2025-06-23", "close": 1.41, "volume": 49447.0}, {"date": "2025-06-24", "close": 1.38, "volume": 128416.0}, {"date": "2025-06-25", "close": 1.42, "volume": 143786.0}, {"date": "2025-06-26", "close": 1.46, "volume": 130356.0}, {"date": "2025-06-27", "close": 1.45, "volume": 44791.0}, {"date": "2025-06-30", "close": 1.53, "volume": 263037.0}, {"date": "2025-07-01", "close": 1.58, "volume": 178771.0}, {"date": "2025-07-02", "close": 1.62, "volume": 33865.0}, {"date": "2025-07-03", "close": 1.62, "volume": 50848.0}, {"date": "2025-07-07", "close": 1.57, "volume": 79811.0}, {"date": "2025-07-08", "close": 1.59, "volume": 74365.0}, {"date": "2025-07-09", "close": 1.6, "volume": 54739.0}, {"date": "2025-07-10", "close": 1.65, "volume": 88872.0}, {"date": "2025-07-11", "close": 1.84, "volume": 444427.0}, {"date": "2025-07-14", "close": 1.73, "volume": 165408.0}, {"date": "2025-07-15", "close": 1.7, "volume": 64430.0}, {"date": "2025-07-16", "close": 1.72, "volume": 61736.0}, {"date": "2025-07-17", "close": 1.76, "volume": 52615.0}, {"date": "2025-07-18", "close": 1.78, "volume": 83122.0}, {"date": "2025-07-21", "close": 1.72, "volume": 67093.0}, {"date": "2025-07-22", "close": 1.8, "volume": 121002.0}, {"date": "2025-07-23", "close": 1.8, "volume": 63402.0}, {"date": "2025-07-24", "close": 1.77, "volume": 15564.0}, {"date": "2025-07-25", "close": 1.8, "volume": 29386.0}, {"date": "2025-07-28", "close": 1.78, "volume": 63197.0}, {"date": "2025-07-29", "close": 1.76, "volume": 24426.0}, {"date": "2025-07-30", "close": 1.73, "volume": 22527.0}, {"date": "2025-07-31", "close": 1.71, "volume": 44612.0}, {"date": "2025-08-01", "close": 1.68, "volume": 49763.0}, {"date": "2025-08-04", "close": 1.77, "volume": 83880.0}, {"date": "2025-08-05", "close": 1.895, "volume": 225578.0}, {"date": "2025-08-06", "close": 1.865, "volume": 65802.0}, {"date": "2025-08-07", "close": 1.56, "volume": 361992.0}, {"date": "2025-08-08", "close": 1.56, "volume": 113480.0}, {"date": "2025-08-11", "close": 1.455, "volume": 420656.0}, {"date": "2025-08-12", "close": 1.51, "volume": 76715.0}, {"date": "2025-08-13", "close": 1.62, "volume": 93578.0}, {"date": "2025-08-14", "close": 1.57, "volume": 87402.0}, {"date": "2025-08-15", "close": 1.52, "volume": 55935.0}, {"date": "2025-08-18", "close": 1.5, "volume": 57220.0}, {"date": "2025-08-19", "close": 1.46, "volume": 44916.0}, {"date": "2025-08-20", "close": 1.47, "volume": 47093.0}, {"date": "2025-08-21", "close": 1.44, "volume": 49636.0}, {"date": "2025-08-22", "close": 1.52, "volume": 36489.0}, {"date": "2025-08-25", "close": 1.43, "volume": 137707.0}, {"date": "2025-08-26", "close": 1.48, "volume": 88694.0}, {"date": "2025-08-27", "close": 1.48, "volume": 34786.0}, {"date": "2025-08-28", "close": 1.463, "volume": 46600.0}, {"date": "2025-08-29", "close": 1.475, "volume": 46652.0}, {"date": "2025-09-02", "close": 1.45, "volume": 106236.0}, {"date": "2025-09-03", "close": 1.41, "volume": 129042.0}, {"date": "2025-09-04", "close": 1.42, "volume": 94639.0}, {"date": "2025-09-05", "close": 1.41, "volume": 22567.0}, {"date": "2025-09-08", "close": 1.46, "volume": 164362.0}, {"date": "2025-09-09", "close": 1.49, "volume": 107935.0}, {"date": "2025-09-10", "close": 1.46, "volume": 29115.0}, {"date": "2025-09-11", "close": 1.565, "volume": 140606.0}, {"date": "2025-09-12", "close": 1.51, "volume": 74056.0}, {"date": "2025-09-15", "close": 1.5, "volume": 32311.0}, {"date": "2025-09-16", "close": 1.5, "volume": 119319.0}, {"date": "2025-09-17", "close": 1.46, "volume": 41078.0}, {"date": "2025-09-18", "close": 1.47, "volume": 104619.0}, {"date": "2025-09-19", "close": 1.42, "volume": 217165.0}, {"date": "2025-09-22", "close": 1.45, "volume": 94577.0}, {"date": "2025-09-23", "close": 1.45, "volume": 80072.0}, {"date": "2025-09-24", "close": 1.43, "volume": 39151.0}, {"date": "2025-09-25", "close": 1.46, "volume": 309316.0}, {"date": "2025-09-26", "close": 1.47, "volume": 41177.0}, {"date": "2025-09-29", "close": 1.43, "volume": 37382.0}, {"date": "2025-09-30", "close": 1.42, "volume": 91205.0}, {"date": "2025-10-01", "close": 1.37, "volume": 124560.0}, {"date": "2025-10-02", "close": 1.4, "volume": 79360.0}, {"date": "2025-10-03", "close": 1.46, "volume": 106555.0}, {"date": "2025-10-06", "close": 1.49, "volume": 48298.0}, {"date": "2025-10-07", "close": 1.4384, "volume": 174385.0}, {"date": "2025-10-08", "close": 1.44, "volume": 73636.0}, {"date": "2025-10-09", "close": 1.46, "volume": 100230.0}, {"date": "2025-10-10", "close": 1.41, "volume": 54346.0}, {"date": "2025-10-13", "close": 1.41, "volume": 100503.0}, {"date": "2025-10-14", "close": 1.43, "volume": 68025.0}, {"date": "2025-10-15", "close": 1.41, "volume": 64067.0}, {"date": "2025-10-16", "close": 1.39, "volume": 68927.0}, {"date": "2025-10-17", "close": 1.43, "volume": 100764.0}, {"date": "2025-10-20", "close": 1.45, "volume": 45157.0}, {"date": "2025-10-21", "close": 1.41, "volume": 69812.0}, {"date": "2025-10-22", "close": 1.39, "volume": 78422.0}, {"date": "2025-10-23", "close": 1.46, "volume": 55610.0}, {"date": "2025-10-24", "close": 1.44, "volume": 35995.0}, {"date": "2025-10-27", "close": 1.44, "volume": 27682.0}, {"date": "2025-10-28", "close": 1.46, "volume": 36446.0}, {"date": "2025-10-29", "close": 1.44, "volume": 62151.0}, {"date": "2025-10-30", "close": 1.43, "volume": 79983.0}, {"date": "2025-10-31", "close": 1.47, "volume": 83076.0}, {"date": "2025-11-03", "close": 1.47, "volume": 40050.0}, {"date": "2025-11-04", "close": 1.475, "volume": 58378.0}, {"date": "2025-11-05", "close": 1.49, "volume": 59019.0}, {"date": "2025-11-06", "close": 1.505, "volume": 59570.0}, {"date": "2025-11-07", "close": 1.46, "volume": 52568.0}, {"date": "2025-11-10", "close": 1.45, "volume": 22540.0}, {"date": "2025-11-11", "close": 1.47, "volume": 63614.0}, {"date": "2025-11-12", "close": 1.43, "volume": 148871.0}, {"date": "2025-11-13", "close": 1.42, "volume": 94357.0}, {"date": "2025-11-14", "close": 1.41, "volume": 52366.0}, {"date": "2025-11-17", "close": 1.39, "volume": 54312.0}, {"date": "2025-11-18", "close": 1.39, "volume": 30849.0}, {"date": "2025-11-19", "close": 1.41, "volume": 48842.0}, {"date": "2025-11-20", "close": 1.36, "volume": 97097.0}, {"date": "2025-11-21", "close": 1.38, "volume": 16482.0}, {"date": "2025-11-24", "close": 1.36, "volume": 114157.0}, {"date": "2025-11-25", "close": 1.42, "volume": 38018.0}, {"date": "2025-11-26", "close": 1.445, "volume": 26483.0}, {"date": "2025-11-28", "close": 1.44, "volume": 40975.0}, {"date": "2025-12-01", "close": 1.43, "volume": 19483.0}, {"date": "2025-12-02", "close": 1.4, "volume": 28682.0}, {"date": "2025-12-03", "close": 1.4, "volume": 71500.0}, {"date": "2025-12-04", "close": 1.41, "volume": 25321.0}, {"date": "2025-12-05", "close": 1.41, "volume": 44928.0}, {"date": "2025-12-08", "close": 1.42, "volume": 45670.0}, {"date": "2025-12-09", "close": 1.44, "volume": 28602.0}, {"date": "2025-12-10", "close": 1.49, "volume": 92296.0}, {"date": "2025-12-11", "close": 1.46, "volume": 22964.0}, {"date": "2025-12-12", "close": 1.47, "volume": 22181.0}, {"date": "2025-12-15", "close": 1.42, "volume": 52907.0}, {"date": "2025-12-16", "close": 1.44, "volume": 52071.0}, {"date": "2025-12-17", "close": 1.43, "volume": 20012.0}, {"date": "2025-12-18", "close": 1.46, "volume": 50516.0}, {"date": "2025-12-19", "close": 1.38, "volume": 135027.0}, {"date": "2025-12-22", "close": 1.36, "volume": 285576.0}, {"date": "2025-12-23", "close": 1.32, "volume": 315393.0}, {"date": "2025-12-24", "close": 1.33, "volume": 47041.0}, {"date": "2025-12-26", "close": 1.33, "volume": 38717.0}, {"date": "2025-12-29", "close": 1.36, "volume": 52874.0}, {"date": "2025-12-30", "close": 1.35, "volume": 39341.0}, {"date": "2025-12-31", "close": 1.36, "volume": 59314.0}, {"date": "2026-01-02", "close": 1.38, "volume": 37939.0}, {"date": "2026-01-05", "close": 1.4, "volume": 36913.0}, {"date": "2026-01-06", "close": 1.4, "volume": 33262.0}, {"date": "2026-01-07", "close": 1.38, "volume": 30807.0}, {"date": "2026-01-08", "close": 1.38, "volume": 42859.0}, {"date": "2026-01-09", "close": 1.38, "volume": 44811.0}, {"date": "2026-01-12", "close": 1.37, "volume": 62413.0}, {"date": "2026-01-13", "close": 1.36, "volume": 49554.0}, {"date": "2026-01-14", "close": 1.37, "volume": 14667.0}, {"date": "2026-01-15", "close": 1.37, "volume": 46993.0}, {"date": "2026-01-16", "close": 1.36, "volume": 49599.0}, {"date": "2026-01-20", "close": 1.355, "volume": 139728.0}, {"date": "2026-01-21", "close": 1.36, "volume": 62491.0}, {"date": "2026-01-22", "close": 1.36, "volume": 48844.0}, {"date": "2026-01-23", "close": 1.345, "volume": 68528.0}, {"date": "2026-01-26", "close": 1.35, "volume": 37324.0}, {"date": "2026-01-27", "close": 1.37, "volume": 41678.0}, {"date": "2026-01-28", "close": 1.38, "volume": 25777.0}, {"date": "2026-01-29", "close": 1.41, "volume": 41552.0}, {"date": "2026-01-30", "close": 1.4, "volume": 37758.0}, {"date": "2026-02-02", "close": 1.39, "volume": 48608.0}, {"date": "2026-02-03", "close": 1.41, "volume": 60812.0}, {"date": "2026-02-04", "close": 1.37, "volume": 72551.0}, {"date": "2026-02-05", "close": 1.33, "volume": 23386.0}, {"date": "2026-02-06", "close": 1.34, "volume": 33873.0}, {"date": "2026-02-09", "close": 1.33, "volume": 85135.0}, {"date": "2026-02-10", "close": 1.34, "volume": 44136.0}, {"date": "2026-02-11", "close": 1.32, "volume": 28753.0}, {"date": "2026-02-12", "close": 1.31, "volume": 43138.0}, {"date": "2026-02-13", "close": 1.31, "volume": 20993.0}, {"date": "2026-02-17", "close": 1.32, "volume": 44515.0}, {"date": "2026-02-18", "close": 1.32, "volume": 66450.0}, {"date": "2026-02-19", "close": 1.32, "volume": 25038.0}, {"date": "2026-02-20", "close": 1.34, "volume": 24477.0}, {"date": "2026-02-23", "close": 1.33, "volume": 15795.0}, {"date": "2026-02-24", "close": 1.35, "volume": 14156.0}, {"date": "2026-02-25", "close": 1.34, "volume": 15483.0}, {"date": "2026-02-26", "close": 1.34, "volume": 24940.0}, {"date": "2026-02-27", "close": 1.35, "volume": 23586.0}, {"date": "2026-03-02", "close": 1.41, "volume": 73733.0}, {"date": "2026-03-03", "close": 1.4001, "volume": 12046.0}, {"date": "2026-03-04", "close": 1.39, "volume": 12109.0}, {"date": "2026-03-05", "close": 1.37, "volume": 21293.0}, {"date": "2026-03-06", "close": 1.34, "volume": 45367.0}, {"date": "2026-03-09", "close": 1.32, "volume": 59323.0}, {"date": "2026-03-10", "close": 1.26, "volume": 98287.0}, {"date": "2026-03-11", "close": 1.25, "volume": 45068.0}, {"date": "2026-03-12", "close": 1.26, "volume": 28073.0}, {"date": "2026-03-13", "close": 1.22, "volume": 25524.0}, {"date": "2026-03-16", "close": 1.21, "volume": 45837.0}, {"date": "2026-03-17", "close": 1.25, "volume": 32795.0}, {"date": "2026-03-18", "close": 1.21, "volume": 120753.0}, {"date": "2026-03-19", "close": 1.09, "volume": 216397.0}, {"date": "2026-03-20", "close": 1.05, "volume": 106244.0}, {"date": "2026-03-23", "close": 1.17, "volume": 115116.0}, {"date": "2026-03-24", "close": 1.13, "volume": 32609.0}, {"date": "2026-03-25", "close": 1.15, "volume": 53138.0}, {"date": "2026-03-26", "close": 1.12, "volume": 66208.0}, {"date": "2026-03-27", "close": 1.12, "volume": 54296.0}, {"date": "2026-03-30", "close": 1.14, "volume": 49432.0}, {"date": "2026-03-31", "close": 1.14, "volume": 20709.0}, {"date": "2026-04-01", "close": 1.16, "volume": 9306.0}, {"date": "2026-04-02", "close": 1.13, "volume": 15350.0}, {"date": "2026-04-06", "close": 1.18, "volume": 13752.0}, {"date": "2026-04-07", "close": 1.18, "volume": 22907.0}, {"date": "2026-04-08", "close": 1.18, "volume": 42762.0}, {"date": "2026-04-09", "close": 1.18, "volume": 9702.0}, {"date": "2026-04-10", "close": 1.14, "volume": 23372.0}, {"date": "2026-04-13", "close": 1.16, "volume": 10239.0}, {"date": "2026-04-14", "close": 1.19, "volume": 26959.0}, {"date": "2026-04-15", "close": 1.18, "volume": 26055.0}, {"date": "2026-04-16", "close": 1.24, "volume": 31456.0}, {"date": "2026-04-17", "close": 1.22, "volume": 13258.0}, {"date": "2026-04-20", "close": 1.21, "volume": 18602.0}, {"date": "2026-04-21", "close": 1.19, "volume": 12378.0}, {"date": "2026-04-22", "close": 1.18, "volume": 12878.0}, {"date": "2026-04-23", "close": 1.2, "volume": 11703.0}, {"date": "2026-04-24", "close": 1.19, "volume": 9631.0}, {"date": "2026-04-27", "close": 1.2, "volume": 23517.0}, {"date": "2026-04-28", "close": 1.18, "volume": 4881.0}, {"date": "2026-04-29", "close": 1.17, "volume": 11915.0}, {"date": "2026-04-30", "close": 1.16, "volume": 20090.0}, {"date": "2026-05-01", "close": 1.17, "volume": 14737.0}, {"date": "2026-05-04", "close": 1.28, "volume": 86945.0}, {"date": "2026-05-05", "close": 1.34, "volume": 97962.0}, {"date": "2026-05-06", "close": 1.35, "volume": 37141.0}, {"date": "2026-05-07", "close": 1.31, "volume": 27836.0}, {"date": "2026-05-08", "close": 1.28, "volume": 28904.0}, {"date": "2026-05-11", "close": 1.25, "volume": 25211.0}, {"date": "2026-05-12", "close": 1.28, "volume": 21758.0}, {"date": "2026-05-13", "close": 1.31, "volume": 216323.0}, {"date": "2026-05-14", "close": 1.59, "volume": 682461.0}, {"date": "2026-05-15", "close": 1.52, "volume": 108787.0}, {"date": "2026-05-18", "close": 1.59, "volume": 342045.0}, {"date": "2026-05-19", "close": 1.48, "volume": 197307.0}, {"date": "2026-05-20", "close": 1.53, "volume": 60802.0}, {"date": "2026-05-21", "close": 1.57, "volume": 69566.0}, {"date": "2026-05-22", "close": 1.53, "volume": 80480.0}, {"date": "2026-05-26", "close": 1.59, "volume": 50738.0}, {"date": "2026-05-27", "close": 1.64, "volume": 144943.0}, {"date": "2026-05-28", "close": 1.67, "volume": 55536.0}, {"date": "2026-05-29", "close": 1.61, "volume": 129499.0}, {"date": "2026-06-01", "close": 1.56, "volume": 57874.0}, {"date": "2026-06-02", "close": 1.56, "volume": 57819.0}, {"date": "2026-06-03", "close": 1.53, "volume": 29345.0}, {"date": "2026-06-04", "close": 1.55, "volume": 32260.0}, {"date": "2026-06-05", "close": 1.51, "volume": 24228.0}, {"date": "2026-06-08", "close": 1.49, "volume": 48031.0}, {"date": "2026-06-09", "close": 1.46, "volume": 90839.0}, {"date": "2026-06-10", "close": 1.65, "volume": 178192.0}, {"date": "2026-06-11", "close": 1.71, "volume": 163935.0}, {"date": "2026-06-12", "close": 1.81, "volume": 191306.0}, {"date": "2026-06-15", "close": 1.77, "volume": 123868.0}, {"date": "2026-06-16", "close": 1.74, "volume": 58446.0}, {"date": "2026-06-17", "close": 1.72, "volume": 70204.0}, {"date": "2026-06-18", "close": 1.82, "volume": 294636.0}, {"date": "2026-06-22", "close": 1.79, "volume": 84481.0}, {"date": "2026-06-23", "close": 1.98, "volume": 278106.0}, {"date": "2026-06-24", "close": 2.16, "volume": 431869.0}, {"date": "2026-06-25", "close": 2.15, "volume": 157993.0}, {"date": "2026-06-26", "close": 2.21, "volume": 122720.0}, {"date": "2026-06-29", "close": 2.22, "volume": 143561.0}, {"date": "2026-06-30", "close": 2.48, "volume": 399580.0}, {"date": "2026-07-01", "close": 2.55, "volume": 319853.0}, {"date": "2026-07-02", "close": 2.48, "volume": 110749.0}, {"date": "2026-07-06", "close": 2.37, "volume": 100495.0}, {"date": "2026-07-07", "close": 2.35, "volume": 105188.0}, {"date": "2026-07-08", "close": 2.1, "volume": 149229.0}, {"date": "2026-07-09", "close": 2.13, "volume": 90406.0}, {"date": "2026-07-10", "close": 2.29, "volume": 143546.0}, {"date": "2026-07-13", "close": 2.24, "volume": 64225.0}, {"date": "2026-07-14", "close": 2.47, "volume": 91460.0}, {"date": "2026-07-15", "close": 2.41, "volume": 109737.0}, {"date": "2026-07-16", "close": 2.23, "volume": 160598.0}, {"date": "2026-07-17", "close": 2.12, "volume": 134213.0}, {"date": "2026-07-20", "close": 2.04, "volume": 427911.0}, {"date": "2026-07-21", "close": 2.03, "volume": 108123.0}, {"date": "2026-07-22", "close": 2.02, "volume": 141069.0}, {"date": "2026-07-23", "close": 1.89, "volume": 275744.0}, {"date": "2026-07-24", "close": 1.93, "volume": 118230.0}], "refreshing": true}