{"ticker": "VANI", "overview": {"cik": "1266806", "ticker": "VANI", "name": "Vivani Medical, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "424B5", "date": "2026-09-25", "title": "Prospectus", "accession": "0001753926-26-001863", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001753926-26-001808", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001753926-26-001536", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001482", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001753926-26-001477", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001753926-26-001349", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001286", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001285", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001284", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001283", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001282", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001243", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001192", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001753926-26-001190", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001753926-26-001144", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001753926-26-001109", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001081", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001078", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001070", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001069", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001066", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001753926-26-000974", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-000912", "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": "VANI", "has_prices": true, "as_of": "2026-07-24", "last": 1.28, "prev_close": 1.39, "change": -0.10999999999999988, "change_pct": -0.07913669064748192, "session_volume": 203227.0, "vwap_5": 1.3702994915190787, "vwap_20": 1.3846507897586748, "vwap_60": 1.3384444912132, "vwap_250": 1.3839313909972615, "high_52w": 1.6, "low_52w": 0.938, "avg_volume_20": 1074413.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001753926-26-001963", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Aaron Mendelsohn", "who_key": "Mendelsohn Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625195/000175392626001963/0001753926-26-001963-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001753926-26-001282", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Adam Mendelsohn", "who_key": "Mendelsohn Adam", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/000175392626001282/0001753926-26-001282-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001753926-26-001283", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Truc Le", "who_key": "Le Truc", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/000175392626001283/0001753926-26-001283-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001753926-26-001284", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Anthony Baldor", "who_key": "Baldor Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/000175392626001284/0001753926-26-001284-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001753926-26-001285", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Lisa Ellen Porter", "who_key": "Porter Lisa Ellen", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/000175392626001285/0001753926-26-001285-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001753926-26-001286", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Donald Dwyer", "who_key": "Dwyer Donald", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/000175392626001286/0001753926-26-001286-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001753926-26-001243", "src": "INSIDERS", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Daniel Bradbury", "who_key": "BRADBURY DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on VANI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/000175392626001243/0001753926-26-001243-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0001753926-26-000912", "src": "13DG", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Vivani Medical, Inc.", "who_key": "Vivani Medical, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Vivani Medical, Inc. moves to a 47.1% activist stake in VANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/0001753926-26-000912-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247181}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-000912", "src": "13DG", "ticker": "VANI", "cik": "1266806", "company": "Vivani Medical, Inc.", "company_raw": "Vivani Medical, Inc.", "who": "Vivani Medical, Inc.", "who_key": "Vivani Medical, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Vivani Medical, Inc. moves to a 47.1% activist stake in VANI", "source_url": "https://www.sec.gov/Archives/edgar/data/1266806/0001753926-26-000912-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247181}], "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": "Vivani Medical, Inc.  - Common Stock", "new_value": "Vivani Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001266806", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001266806", "applied": 1, "detected_at": "2026-10-28T09:29:52.940708"}]}, "key_people": [], "activity": [], "announcements": [{"form": "424B5", "date": "2026-09-25", "title": "Prospectus", "accession": "0001753926-26-001863", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001753926-26-001808", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001753926-26-001536", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001482", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001753926-26-001477", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001753926-26-001349", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001286", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001285", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001284", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001283", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001282", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001243", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001192", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001753926-26-001190", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001753926-26-001144", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001753926-26-001109", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001081", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001078", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001070", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001069", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001066", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001753926-26-000974", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-000912", "price_sensitive": false}], "performance": {"ticker": "VANI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.5201, "volume": 584662.0}, {"date": "2021-07-28", "close": 11.9401, "volume": 563901.0}, {"date": "2021-07-29", "close": 11.5801, "volume": 479600.0}, {"date": "2021-07-30", "close": 11.4601, "volume": 399128.0}, {"date": "2021-08-02", "close": 11.7301, "volume": 509128.0}, {"date": "2021-08-03", "close": 11.4601, "volume": 545678.0}, {"date": "2021-08-04", "close": 11.1301, "volume": 550216.0}, {"date": "2021-08-05", "close": 11.4601, "volume": 631428.0}, {"date": "2021-08-06", "close": 11.6101, "volume": 358686.0}, {"date": "2021-08-09", "close": 11.8201, "volume": 403870.0}, {"date": "2021-08-10", "close": 11.4301, "volume": 275094.0}, {"date": "2021-08-11", "close": 11.3401, "volume": 368809.0}, {"date": "2021-08-12", "close": 11.4901, "volume": 286888.0}, {"date": "2021-08-13", "close": 10.9201, "volume": 430507.0}, {"date": "2021-08-16", "close": 10.5601, "volume": 480247.0}, {"date": "2021-08-17", "close": 10.5601, "volume": 324944.0}, {"date": "2021-08-18", "close": 10.3801, "volume": 329915.0}, {"date": "2021-08-19", "close": 10.1401, "volume": 331260.0}, {"date": "2021-08-20", "close": 10.5301, "volume": 385845.0}, {"date": "2021-08-23", "close": 10.8301, "volume": 249011.0}, {"date": "2021-08-24", "close": 11.1601, "volume": 446926.0}, {"date": "2021-08-25", "close": 11.2501, "volume": 307097.0}, {"date": "2021-08-26", "close": 11.0701, "volume": 225524.0}, {"date": "2021-08-27", "close": 11.3401, "volume": 333624.0}, {"date": "2021-08-30", "close": 11.1001, "volume": 198406.0}, {"date": "2021-08-31", "close": 11.5801, "volume": 1805538.0}, {"date": "2021-09-01", "close": 11.3701, "volume": 478208.0}, {"date": "2021-09-02", "close": 11.7601, "volume": 391168.0}, {"date": "2021-09-03", "close": 11.2201, "volume": 354300.0}, {"date": "2021-09-07", "close": 11.0401, "volume": 269796.0}, {"date": "2021-09-08", "close": 10.7701, "volume": 252215.0}, {"date": "2021-09-09", "close": 10.8301, "volume": 222362.0}, {"date": "2021-09-10", "close": 10.7701, "volume": 237840.0}, {"date": "2021-09-13", "close": 10.4101, "volume": 280879.0}, {"date": "2021-09-14", "close": 10.2301, "volume": 213439.0}, {"date": "2021-09-15", "close": 10.3801, "volume": 139532.0}, {"date": "2021-09-16", "close": 10.5601, "volume": 175729.0}, {"date": "2021-09-17", "close": 10.2901, "volume": 352231.0}, {"date": "2021-09-20", "close": 9.6601, "volume": 421453.0}, {"date": "2021-09-21", "close": 9.9301, "volume": 236852.0}, {"date": "2021-09-22", "close": 10.1401, "volume": 180823.0}, {"date": "2021-09-23", "close": 10.5301, "volume": 202958.0}, {"date": "2021-09-24", "close": 10.1101, "volume": 151621.0}, {"date": "2021-09-27", "close": 10.2601, "volume": 139966.0}, {"date": "2021-09-28", "close": 9.6301, "volume": 762956.0}, {"date": "2021-09-29", "close": 9.3301, "volume": 274519.0}, {"date": "2021-09-30", "close": 9.5701, "volume": 251167.0}, {"date": "2021-10-01", "close": 9.4501, "volume": 165352.0}, {"date": "2021-10-04", "close": 9.0301, "volume": 261696.0}, {"date": "2021-10-05", "close": 8.8501, "volume": 222358.0}, {"date": "2021-10-06", "close": 8.8201, "volume": 206407.0}, {"date": "2021-10-07", "close": 8.9701, "volume": 101152.0}, {"date": "2021-10-08", "close": 8.9401, "volume": 114413.0}, {"date": "2021-10-11", "close": 8.7001, "volume": 144843.0}, {"date": "2021-10-12", "close": 8.9401, "volume": 151536.0}, {"date": "2021-10-13", "close": 8.9701, "volume": 85670.0}, {"date": "2021-10-14", "close": 8.8801, "volume": 99395.0}, {"date": "2021-10-15", "close": 8.7601, "volume": 191022.0}, {"date": "2021-10-18", "close": 8.6401, "volume": 129073.0}, {"date": "2021-10-19", "close": 8.8201, "volume": 122687.0}, {"date": "2021-10-20", "close": 8.8201, "volume": 101624.0}, {"date": "2021-10-21", "close": 9.2101, "volume": 666206.0}, {"date": "2021-10-22", "close": 8.5201, "volume": 364075.0}, {"date": "2021-10-25", "close": 8.5501, "volume": 198693.0}, {"date": "2021-10-26", "close": 8.3701, "volume": 188584.0}, {"date": "2021-10-27", "close": 8.0401, "volume": 237576.0}, {"date": "2021-10-28", "close": 8.1001, "volume": 174138.0}, {"date": "2021-10-29", "close": 8.2201, "volume": 152347.0}, {"date": "2021-11-01", "close": 8.5201, "volume": 209674.0}, {"date": "2021-11-02", "close": 8.4901, "volume": 185814.0}, {"date": "2021-11-03", "close": 8.5801, "volume": 153445.0}, {"date": "2021-11-04", "close": 8.6701, "volume": 218695.0}, {"date": "2021-11-05", "close": 8.4301, "volume": 177296.0}, {"date": "2021-11-08", "close": 8.5501, "volume": 123143.0}, {"date": "2021-11-09", "close": 8.4601, "volume": 159946.0}, {"date": "2021-11-10", "close": 8.1001, "volume": 164411.0}, {"date": "2021-11-11", "close": 8.0401, "volume": 156350.0}, {"date": "2021-11-12", "close": 8.1601, "volume": 386638.0}, {"date": "2021-11-15", "close": 8.1601, "volume": 170261.0}, {"date": "2021-11-16", "close": 10.2301, "volume": 5617230.0}, {"date": "2021-11-17", "close": 7.7401, "volume": 2088534.0}, {"date": "2021-11-18", "close": 7.0201, "volume": 590764.0}, {"date": "2021-11-19", "close": 7.0201, "volume": 305484.0}, {"date": "2021-11-22", "close": 6.2701, "volume": 607447.0}, {"date": "2021-11-23", "close": 6.3001, "volume": 259465.0}, {"date": "2021-11-24", "close": 6.3601, "volume": 269143.0}, {"date": "2021-11-26", "close": 6.2701, "volume": 213666.0}, {"date": "2021-11-29", "close": 6.1501, "volume": 209068.0}, {"date": "2021-11-30", "close": 5.9401, "volume": 188341.0}, {"date": "2021-12-01", "close": 5.5501, "volume": 198690.0}, {"date": "2021-12-02", "close": 5.8201, "volume": 206401.0}, {"date": "2021-12-03", "close": 5.4001, "volume": 200461.0}, {"date": "2021-12-06", "close": 5.5501, "volume": 188218.0}, {"date": "2021-12-07", "close": 5.9101, "volume": 194917.0}, {"date": "2021-12-08", "close": 6.1801, "volume": 125437.0}, {"date": "2021-12-09", "close": 5.8801, "volume": 145269.0}, {"date": "2021-12-10", "close": 5.7301, "volume": 96913.0}, {"date": "2021-12-13", "close": 5.7001, "volume": 158413.0}, {"date": "2021-12-14", "close": 5.5501, "volume": 158761.0}, {"date": "2021-12-15", "close": 5.6401, "volume": 118906.0}, {"date": "2021-12-16", "close": 5.5801, "volume": 132987.0}, {"date": "2021-12-17", "close": 5.7301, "volume": 146385.0}, {"date": "2021-12-20", "close": 5.6101, "volume": 111860.0}, {"date": "2021-12-21", "close": 5.7901, "volume": 154850.0}, {"date": "2021-12-22", "close": 5.7301, "volume": 329600.0}, {"date": "2021-12-23", "close": 5.7901, "volume": 140140.0}, {"date": "2021-12-27", "close": 5.5201, "volume": 157991.0}, {"date": "2021-12-28", "close": 5.1301, "volume": 253147.0}, {"date": "2021-12-29", "close": 5.0701, "volume": 223579.0}, {"date": "2021-12-30", "close": 5.1001, "volume": 343235.0}, {"date": "2021-12-31", "close": 4.89, "volume": 320739.0}, {"date": "2022-01-03", "close": 5.4901, "volume": 267647.0}, {"date": "2022-01-04", "close": 5.2201, "volume": 100525.0}, {"date": "2022-01-05", "close": 4.92, "volume": 138990.0}, {"date": "2022-01-06", "close": 4.92, "volume": 396854.0}, {"date": "2022-01-07", "close": 4.83, "volume": 152845.0}, {"date": "2022-01-10", "close": 4.83, "volume": 171640.0}, {"date": "2022-01-11", "close": 4.89, "volume": 115111.0}, {"date": "2022-01-12", "close": 4.77, "volume": 70956.0}, {"date": "2022-01-13", "close": 4.59, "volume": 104469.0}, {"date": "2022-01-14", "close": 4.62, "volume": 769973.0}, {"date": "2022-01-18", "close": 4.38, "volume": 563502.0}, {"date": "2022-01-19", "close": 4.32, "volume": 69664.0}, {"date": "2022-01-20", "close": 4.23, "volume": 87838.0}, {"date": "2022-01-21", "close": 4.11, "volume": 122790.0}, {"date": "2022-01-24", "close": 4.05, "volume": 195931.0}, {"date": "2022-01-25", "close": 4.05, "volume": 106029.0}, {"date": "2022-01-26", "close": 3.9, "volume": 87197.0}, {"date": "2022-01-27", "close": 3.84, "volume": 94054.0}, {"date": "2022-01-28", "close": 3.96, "volume": 103656.0}, {"date": "2022-01-31", "close": 4.2, "volume": 133751.0}, {"date": "2022-02-01", "close": 4.35, "volume": 69055.0}, {"date": "2022-02-02", "close": 4.2, "volume": 53253.0}, {"date": "2022-02-03", "close": 4.02, "volume": 77837.0}, {"date": "2022-02-04", "close": 4.08, "volume": 77569.0}, {"date": "2022-02-07", "close": 4.2, "volume": 532264.0}, {"date": "2022-02-08", "close": 4.53, "volume": 2894609.0}, {"date": "2022-02-09", "close": 4.53, "volume": 413121.0}, {"date": "2022-02-10", "close": 4.32, "volume": 224993.0}, {"date": "2022-02-11", "close": 4.02, "volume": 257136.0}, {"date": "2022-02-14", "close": 3.96, "volume": 113748.0}, {"date": "2022-02-15", "close": 4.11, "volume": 94675.0}, {"date": "2022-02-16", "close": 4.23, "volume": 138813.0}, {"date": "2022-02-17", "close": 4.14, "volume": 169940.0}, {"date": "2022-02-18", "close": 3.9, "volume": 106707.0}, {"date": "2022-02-22", "close": 3.72, "volume": 91443.0}, {"date": "2022-02-23", "close": 3.57, "volume": 141014.0}, {"date": "2022-02-24", "close": 3.78, "volume": 173797.0}, {"date": "2022-02-25", "close": 3.9, "volume": 90833.0}, {"date": "2022-02-28", "close": 3.93, "volume": 56914.0}, {"date": "2022-03-01", "close": 3.87, "volume": 38335.0}, {"date": "2022-03-02", "close": 3.81, "volume": 50306.0}, {"date": "2022-03-03", "close": 3.72, "volume": 68894.0}, {"date": "2022-03-04", "close": 3.69, "volume": 83156.0}, {"date": "2022-03-07", "close": 3.69, "volume": 72744.0}, {"date": "2022-03-08", "close": 3.72, "volume": 103863.0}, {"date": "2022-03-09", "close": 3.9, "volume": 67517.0}, {"date": "2022-03-10", "close": 3.9, "volume": 71990.0}, {"date": "2022-03-11", "close": 3.75, "volume": 59140.0}, {"date": "2022-03-14", "close": 3.48, "volume": 61760.0}, {"date": "2022-03-15", "close": 3.66, "volume": 44472.0}, {"date": "2022-03-16", "close": 3.72, "volume": 318321.0}, {"date": "2022-03-17", "close": 4.02, "volume": 77433.0}, {"date": "2022-03-18", "close": 4.32, "volume": 146146.0}, {"date": "2022-03-21", "close": 4.44, "volume": 112336.0}, {"date": "2022-03-22", "close": 4.47, "volume": 57062.0}, {"date": "2022-03-23", "close": 4.305, "volume": 46540.0}, {"date": "2022-03-24", "close": 4.53, "volume": 71114.0}, {"date": "2022-03-25", "close": 4.41, "volume": 37620.0}, {"date": "2022-03-28", "close": 4.32, "volume": 73574.0}, {"date": "2022-03-29", "close": 4.44, "volume": 73669.0}, {"date": "2022-03-30", "close": 4.53, "volume": 47585.0}, {"date": "2022-03-31", "close": 4.29, "volume": 46934.0}, {"date": "2022-04-01", "close": 4.29, "volume": 40881.0}, {"date": "2022-04-04", "close": 4.5, "volume": 68275.0}, {"date": "2022-04-05", "close": 4.53, "volume": 59082.0}, {"date": "2022-04-06", "close": 4.32, "volume": 51628.0}, {"date": "2022-04-07", "close": 4.2, "volume": 47479.0}, {"date": "2022-04-08", "close": 4.17, "volume": 38212.0}, {"date": "2022-04-11", "close": 3.84, "volume": 78379.0}, {"date": "2022-04-12", "close": 3.87, "volume": 32580.0}, {"date": "2022-04-13", "close": 3.99, "volume": 48412.0}, {"date": "2022-04-14", "close": 4.2, "volume": 263271.0}, {"date": "2022-04-18", "close": 4.02, "volume": 69564.0}, {"date": "2022-04-19", "close": 4.02, "volume": 24245.0}, {"date": "2022-04-20", "close": 3.9, "volume": 110741.0}, {"date": "2022-04-21", "close": 3.87, "volume": 39721.0}, {"date": "2022-04-22", "close": 3.96, "volume": 34884.0}, {"date": "2022-04-25", "close": 3.66, "volume": 65684.0}, {"date": "2022-04-26", "close": 3.66, "volume": 76171.0}, {"date": "2022-04-27", "close": 4.08, "volume": 372787.0}, {"date": "2022-04-28", "close": 4.32, "volume": 151604.0}, {"date": "2022-04-29", "close": 4.44, "volume": 224611.0}, {"date": "2022-05-02", "close": 4.95, "volume": 244332.0}, {"date": "2022-05-03", "close": 4.92, "volume": 139309.0}, {"date": "2022-05-04", "close": 5.2201, "volume": 131522.0}, {"date": "2022-05-05", "close": 5.2801, "volume": 331001.0}, {"date": "2022-05-06", "close": 5.0551, "volume": 151444.0}, {"date": "2022-05-09", "close": 4.92, "volume": 119591.0}, {"date": "2022-05-10", "close": 4.65, "volume": 137522.0}, {"date": "2022-05-11", "close": 4.71, "volume": 118166.0}, {"date": "2022-05-12", "close": 4.26, "volume": 126744.0}, {"date": "2022-05-13", "close": 4.41, "volume": 74970.0}, {"date": "2022-05-16", "close": 4.44, "volume": 55517.0}, {"date": "2022-05-17", "close": 4.71, "volume": 56558.0}, {"date": "2022-05-18", "close": 5.2501, "volume": 320697.0}, {"date": "2022-05-19", "close": 5.5501, "volume": 166501.0}, {"date": "2022-05-20", "close": 6.0001, "volume": 202084.0}, {"date": "2022-05-23", "close": 6.0301, "volume": 371070.0}, {"date": "2022-05-24", "close": 6.0301, "volume": 68457.0}, {"date": "2022-05-25", "close": 5.3401, "volume": 98432.0}, {"date": "2022-05-26", "close": 6.3601, "volume": 234180.0}, {"date": "2022-05-27", "close": 6.5251, "volume": 115585.0}, {"date": "2022-05-31", "close": 7.0501, "volume": 180026.0}, {"date": "2022-06-01", "close": 6.8701, "volume": 152619.0}, {"date": "2022-06-02", "close": 7.0501, "volume": 74556.0}, {"date": "2022-06-03", "close": 7.7101, "volume": 246046.0}, {"date": "2022-06-06", "close": 7.4401, "volume": 145610.0}, {"date": "2022-06-07", "close": 7.2301, "volume": 112616.0}, {"date": "2022-06-08", "close": 7.3801, "volume": 131560.0}, {"date": "2022-06-09", "close": 7.1101, "volume": 47060.0}, {"date": "2022-06-10", "close": 6.6601, "volume": 92005.0}, {"date": "2022-06-13", "close": 6.1801, "volume": 128751.0}, {"date": "2022-06-14", "close": 6.0001, "volume": 59017.0}, {"date": "2022-06-15", "close": 6.4201, "volume": 101310.0}, {"date": "2022-06-16", "close": 6.1501, "volume": 83992.0}, {"date": "2022-06-17", "close": 6.3601, "volume": 62994.0}, {"date": "2022-06-21", "close": 6.4801, "volume": 72127.0}, {"date": "2022-06-22", "close": 6.5701, "volume": 76799.0}, {"date": "2022-06-23", "close": 6.8101, "volume": 55581.0}, {"date": "2022-06-24", "close": 6.9901, "volume": 45355.0}, {"date": "2022-06-27", "close": 6.5101, "volume": 43204.0}, {"date": "2022-06-28", "close": 6.4201, "volume": 32592.0}, {"date": "2022-06-29", "close": 6.2701, "volume": 30408.0}, {"date": "2022-06-30", "close": 6.0901, "volume": 65993.0}, {"date": "2022-07-01", "close": 6.0601, "volume": 30866.0}, {"date": "2022-07-05", "close": 6.6601, "volume": 48683.0}, {"date": "2022-07-06", "close": 6.3601, "volume": 48209.0}, {"date": "2022-07-07", "close": 6.3901, "volume": 59801.0}, {"date": "2022-07-08", "close": 6.3601, "volume": 38036.0}, {"date": "2022-07-11", "close": 6.1201, "volume": 24650.0}, {"date": "2022-07-12", "close": 6.2401, "volume": 37883.0}, {"date": "2022-07-13", "close": 6.7501, "volume": 113492.0}, {"date": "2022-07-14", "close": 6.5401, "volume": 29786.0}, {"date": "2022-07-15", "close": 6.3301, "volume": 33009.0}, {"date": "2022-07-18", "close": 6.1501, "volume": 213390.0}, {"date": "2022-07-19", "close": 6.4801, "volume": 32252.0}, {"date": "2022-07-20", "close": 6.5401, "volume": 44587.0}, {"date": "2022-07-21", "close": 6.4801, "volume": 15405.0}, {"date": "2022-07-22", "close": 5.7601, "volume": 92126.0}, {"date": "2022-07-25", "close": 5.6101, "volume": 26663.0}, {"date": "2022-07-26", "close": 5.7001, "volume": 24836.0}, {"date": "2022-07-27", "close": 5.5501, "volume": 57668.0}, {"date": "2022-07-28", "close": 5.5201, "volume": 35690.0}, {"date": "2022-07-29", "close": 5.4001, "volume": 49274.0}, {"date": "2022-08-01", "close": 5.4601, "volume": 44465.0}, {"date": "2022-08-02", "close": 5.4001, "volume": 52399.0}, {"date": "2022-08-03", "close": 6.0001, "volume": 453316.0}, {"date": "2022-08-04", "close": 6.1201, "volume": 72408.0}, {"date": "2022-08-05", "close": 6.2101, "volume": 41522.0}, {"date": "2022-08-08", "close": 6.0601, "volume": 64376.0}, {"date": "2022-08-09", "close": 5.8801, "volume": 40490.0}, {"date": "2022-08-10", "close": 6.1501, "volume": 22291.0}, {"date": "2022-08-11", "close": 6.0901, "volume": 49494.0}, {"date": "2022-08-12", "close": 6.1201, "volume": 37392.0}, {"date": "2022-08-15", "close": 6.0301, "volume": 21139.0}, {"date": "2022-08-16", "close": 5.7601, "volume": 336592.0}, {"date": "2022-08-17", "close": 5.7301, "volume": 211059.0}, {"date": "2022-08-18", "close": 5.5201, "volume": 48101.0}, {"date": "2022-08-19", "close": 4.35, "volume": 361569.0}, {"date": "2022-08-22", "close": 4.18, "volume": 83273.0}, {"date": "2022-08-23", "close": 4.11, "volume": 133502.0}, {"date": "2022-08-24", "close": 4.48, "volume": 99809.0}, {"date": "2022-08-25", "close": 4.36, "volume": 41261.0}, {"date": "2022-08-26", "close": 4.47, "volume": 53510.0}, {"date": "2022-08-29", "close": 4.36, "volume": 52744.0}, {"date": "2022-08-30", "close": 4.14, "volume": 36809.0}, {"date": "2022-08-31", "close": 4.14, "volume": 19104.0}, {"date": "2022-09-01", "close": 3.96, "volume": 49166.0}, {"date": "2022-09-02", "close": 3.52, "volume": 93156.0}, {"date": "2022-09-06", "close": 3.12, "volume": 96823.0}, {"date": "2022-09-07", "close": 2.81, "volume": 130284.0}, {"date": "2022-09-08", "close": 2.87, "volume": 114470.0}, {"date": "2022-09-09", "close": 2.82, "volume": 92788.0}, {"date": "2022-09-12", "close": 3.22, "volume": 228530.0}, {"date": "2022-09-13", "close": 2.86, "volume": 80683.0}, {"date": "2022-09-14", "close": 2.8, "volume": 28360.0}, {"date": "2022-09-15", "close": 2.7, "volume": 78909.0}, {"date": "2022-09-16", "close": 3.24, "volume": 475734.0}, {"date": "2022-09-19", "close": 2.94, "volume": 69774.0}, {"date": "2022-09-20", "close": 2.84, "volume": 56857.0}, {"date": "2022-09-21", "close": 2.63, "volume": 72035.0}, {"date": "2022-09-22", "close": 2.57, "volume": 104641.0}, {"date": "2022-09-23", "close": 2.43, "volume": 128112.0}, {"date": "2022-09-26", "close": 2.5, "volume": 42549.0}, {"date": "2022-09-27", "close": 2.55, "volume": 27678.0}, {"date": "2022-09-28", "close": 2.47, "volume": 36655.0}, {"date": "2022-09-29", "close": 2.34, "volume": 42694.0}, {"date": "2022-09-30", "close": 2.28, "volume": 48427.0}, {"date": "2022-10-03", "close": 2.32, "volume": 48553.0}, {"date": "2022-10-04", "close": 2.52, "volume": 30995.0}, {"date": "2022-10-05", "close": 2.47, "volume": 24962.0}, {"date": "2022-10-06", "close": 2.25, "volume": 33034.0}, {"date": "2022-10-07", "close": 2.22, "volume": 19255.0}, {"date": "2022-10-10", "close": 2.19, "volume": 23467.0}, {"date": "2022-10-11", "close": 2.04, "volume": 34100.0}, {"date": "2022-10-12", "close": 2.05, "volume": 26664.0}, {"date": "2022-10-13", "close": 2.02, "volume": 32915.0}, {"date": "2022-10-14", "close": 1.96, "volume": 37620.0}, {"date": "2022-10-17", "close": 2.04, "volume": 35560.0}, {"date": "2022-10-18", "close": 2.04, "volume": 23806.0}, {"date": "2022-10-19", "close": 1.85, "volume": 48357.0}, {"date": "2022-10-20", "close": 1.76, "volume": 56418.0}, {"date": "2022-10-21", "close": 1.95, "volume": 118658.0}, {"date": "2022-10-24", "close": 1.81, "volume": 42465.0}, {"date": "2022-10-25", "close": 1.88, "volume": 25524.0}, {"date": "2022-10-26", "close": 1.9, "volume": 45487.0}, {"date": "2022-10-27", "close": 1.81, "volume": 14194.0}, {"date": "2022-10-28", "close": 1.87, "volume": 33476.0}, {"date": "2022-10-31", "close": 1.81, "volume": 22633.0}, {"date": "2022-11-01", "close": 1.86, "volume": 20180.0}, {"date": "2022-11-02", "close": 1.87, "volume": 15689.0}, {"date": "2022-11-03", "close": 1.87, "volume": 17736.0}, {"date": "2022-11-04", "close": 1.84, "volume": 13835.0}, {"date": "2022-11-07", "close": 1.77, "volume": 12913.0}, {"date": "2022-11-08", "close": 1.7, "volume": 29714.0}, {"date": "2022-11-09", "close": 1.65, "volume": 44975.0}, {"date": "2022-11-10", "close": 1.71, "volume": 47666.0}, {"date": "2022-11-11", "close": 1.69, "volume": 56622.0}, {"date": "2022-11-14", "close": 1.6, "volume": 53032.0}, {"date": "2022-11-15", "close": 1.59, "volume": 38227.0}, {"date": "2022-11-16", "close": 1.55, "volume": 46241.0}, {"date": "2022-11-17", "close": 1.51, "volume": 44236.0}, {"date": "2022-11-18", "close": 1.39, "volume": 57204.0}, {"date": "2022-11-21", "close": 1.38, "volume": 64855.0}, {"date": "2022-11-22", "close": 1.42, "volume": 53907.0}, {"date": "2022-11-23", "close": 1.41, "volume": 50169.0}, {"date": "2022-11-25", "close": 1.44, "volume": 12212.0}, {"date": "2022-11-28", "close": 1.41, "volume": 39783.0}, {"date": "2022-11-29", "close": 1.36, "volume": 34036.0}, {"date": "2022-11-30", "close": 1.4, "volume": 43115.0}, {"date": "2022-12-01", "close": 1.4, "volume": 28419.0}, {"date": "2022-12-02", "close": 1.38, "volume": 44564.0}, {"date": "2022-12-05", "close": 1.83, "volume": 441481.0}, {"date": "2022-12-06", "close": 1.74, "volume": 146598.0}, {"date": "2022-12-07", "close": 1.72, "volume": 162715.0}, {"date": "2022-12-08", "close": 1.69, "volume": 100182.0}, {"date": "2022-12-09", "close": 1.61, "volume": 140904.0}, {"date": "2022-12-12", "close": 1.6, "volume": 100960.0}, {"date": "2022-12-13", "close": 1.59, "volume": 133383.0}, {"date": "2022-12-14", "close": 1.48, "volume": 88864.0}, {"date": "2022-12-15", "close": 1.33, "volume": 100928.0}, {"date": "2022-12-16", "close": 1.03, "volume": 390771.0}, {"date": "2022-12-19", "close": 0.9196, "volume": 312409.0}, {"date": "2022-12-20", "close": 0.93, "volume": 163351.0}, {"date": "2022-12-21", "close": 0.86, "volume": 119002.0}, {"date": "2022-12-22", "close": 0.9001, "volume": 96149.0}, {"date": "2022-12-23", "close": 0.93, "volume": 132784.0}, {"date": "2022-12-27", "close": 0.9068, "volume": 120236.0}, {"date": "2022-12-28", "close": 0.8636, "volume": 101011.0}, {"date": "2022-12-29", "close": 0.87, "volume": 119466.0}, {"date": "2022-12-30", "close": 0.8497, "volume": 130130.0}, {"date": "2023-01-03", "close": 0.8951, "volume": 75218.0}, {"date": "2023-01-04", "close": 0.9207, "volume": 34827.0}, {"date": "2023-01-05", "close": 0.97, "volume": 39978.0}, {"date": "2023-01-06", "close": 0.954, "volume": 45899.0}, {"date": "2023-01-09", "close": 1.01, "volume": 47567.0}, {"date": "2023-01-10", "close": 1.06, "volume": 134021.0}, {"date": "2023-01-11", "close": 1.07, "volume": 258651.0}, {"date": "2023-01-12", "close": 1.1, "volume": 204330.0}, {"date": "2023-01-13", "close": 1.18, "volume": 121718.0}, {"date": "2023-01-17", "close": 1.16, "volume": 85930.0}, {"date": "2023-01-18", "close": 1.29, "volume": 165491.0}, {"date": "2023-01-19", "close": 1.27, "volume": 76307.0}, {"date": "2023-01-20", "close": 1.21, "volume": 26003.0}, {"date": "2023-01-23", "close": 1.16, "volume": 67481.0}, {"date": "2023-01-24", "close": 1.18, "volume": 37828.0}, {"date": "2023-01-25", "close": 1.18, "volume": 51932.0}, {"date": "2023-01-26", "close": 1.18, "volume": 29859.0}, {"date": "2023-01-27", "close": 1.23, "volume": 112370.0}, {"date": "2023-01-30", "close": 1.2, "volume": 41026.0}, {"date": "2023-01-31", "close": 1.2, "volume": 130933.0}, {"date": "2023-02-01", "close": 1.25, "volume": 37960.0}, {"date": "2023-02-02", "close": 1.43, "volume": 149617.0}, {"date": "2023-02-03", "close": 1.47, "volume": 112177.0}, {"date": "2023-02-06", "close": 1.33, "volume": 82626.0}, {"date": "2023-02-07", "close": 1.27, "volume": 91197.0}, {"date": "2023-02-08", "close": 1.29, "volume": 45005.0}, {"date": "2023-02-09", "close": 1.26, "volume": 27499.0}, {"date": "2023-02-10", "close": 1.18, "volume": 52773.0}, {"date": "2023-02-13", "close": 1.12, "volume": 28246.0}, {"date": "2023-02-14", "close": 1.19, "volume": 27747.0}, {"date": "2023-02-15", "close": 1.22, "volume": 30259.0}, {"date": "2023-02-16", "close": 1.17, "volume": 25996.0}, {"date": "2023-02-17", "close": 1.145, "volume": 12611.0}, {"date": "2023-02-21", "close": 1.11, "volume": 27041.0}, {"date": "2023-02-22", "close": 1.07, "volume": 18067.0}, {"date": "2023-02-23", "close": 1.1, "volume": 17395.0}, {"date": "2023-02-24", "close": 1.05, "volume": 24068.0}, {"date": "2023-02-27", "close": 1.03, "volume": 24447.0}, {"date": "2023-02-28", "close": 1.1, "volume": 28435.0}, {"date": "2023-03-01", "close": 1.11, "volume": 27772.0}, {"date": "2023-03-02", "close": 1.08, "volume": 19625.0}, {"date": "2023-03-03", "close": 1.12, "volume": 18681.0}, {"date": "2023-03-06", "close": 1.09, "volume": 16760.0}, {"date": "2023-03-07", "close": 1.11, "volume": 29783.0}, {"date": "2023-03-08", "close": 1.09, "volume": 18992.0}, {"date": "2023-03-09", "close": 1.01, "volume": 24052.0}, {"date": "2023-03-10", "close": 1.07, "volume": 28859.0}, {"date": "2023-03-13", "close": 1.04, "volume": 26878.0}, {"date": "2023-03-14", "close": 1.05, "volume": 33138.0}, {"date": "2023-03-15", "close": 1.03, "volume": 23939.0}, {"date": "2023-03-16", "close": 1.05, "volume": 18926.0}, {"date": "2023-03-17", "close": 1.03, "volume": 26391.0}, {"date": "2023-03-20", "close": 0.9563, "volume": 61173.0}, {"date": "2023-03-21", "close": 0.93, "volume": 50818.0}, {"date": "2023-03-22", "close": 0.96, "volume": 36680.0}, {"date": "2023-03-23", "close": 1.01, "volume": 240932.0}, {"date": "2023-03-24", "close": 0.9846, "volume": 23016.0}, {"date": "2023-03-27", "close": 0.96, "volume": 11568.0}, {"date": "2023-03-28", "close": 0.9959, "volume": 40130.0}, {"date": "2023-03-29", "close": 0.97, "volume": 16330.0}, {"date": "2023-03-30", "close": 0.9786, "volume": 15509.0}, {"date": "2023-03-31", "close": 1.0, "volume": 20324.0}, {"date": "2023-04-03", "close": 0.9196, "volume": 119772.0}, {"date": "2023-04-04", "close": 0.918, "volume": 42129.0}, {"date": "2023-04-05", "close": 0.8971, "volume": 52034.0}, {"date": "2023-04-06", "close": 0.8749, "volume": 40843.0}, {"date": "2023-04-10", "close": 0.87, "volume": 58165.0}, {"date": "2023-04-11", "close": 0.905, "volume": 39026.0}, {"date": "2023-04-12", "close": 0.933, "volume": 16184.0}, {"date": "2023-04-13", "close": 1.0, "volume": 24842.0}, {"date": "2023-04-14", "close": 1.01, "volume": 31337.0}, {"date": "2023-04-17", "close": 1.07, "volume": 42712.0}, {"date": "2023-04-18", "close": 1.04, "volume": 17884.0}, {"date": "2023-04-19", "close": 1.005, "volume": 21816.0}, {"date": "2023-04-20", "close": 0.98, "volume": 8765.0}, {"date": "2023-04-21", "close": 0.9901, "volume": 12782.0}, {"date": "2023-04-24", "close": 0.9902, "volume": 12976.0}, {"date": "2023-04-25", "close": 0.99, "volume": 34923.0}, {"date": "2023-04-26", "close": 1.08, "volume": 60457.0}, {"date": "2023-04-27", "close": 1.16, "volume": 62747.0}, {"date": "2023-04-28", "close": 1.11, "volume": 21068.0}, {"date": "2023-05-01", "close": 1.09, "volume": 38465.0}, {"date": "2023-05-02", "close": 1.37, "volume": 1125583.0}, {"date": "2023-05-03", "close": 1.45, "volume": 181241.0}, {"date": "2023-05-04", "close": 1.46, "volume": 101050.0}, {"date": "2023-05-05", "close": 1.33, "volume": 117703.0}, {"date": "2023-05-08", "close": 1.34, "volume": 32180.0}, {"date": "2023-05-09", "close": 1.4, "volume": 30719.0}, {"date": "2023-05-10", "close": 1.53, "volume": 86076.0}, {"date": "2023-05-11", "close": 1.43, "volume": 44699.0}, {"date": "2023-05-12", "close": 1.38, "volume": 45821.0}, {"date": "2023-05-15", "close": 1.3, "volume": 46606.0}, {"date": "2023-05-16", "close": 1.17, "volume": 70236.0}, {"date": "2023-05-17", "close": 1.26, "volume": 17608.0}, {"date": "2023-05-18", "close": 1.29, "volume": 48935.0}, {"date": "2023-05-19", "close": 1.4, "volume": 35868.0}, {"date": "2023-05-22", "close": 1.37, "volume": 38128.0}, {"date": "2023-05-23", "close": 1.365, "volume": 23504.0}, {"date": "2023-05-24", "close": 1.32, "volume": 30837.0}, {"date": "2023-05-25", "close": 1.29, "volume": 27344.0}, {"date": "2023-05-26", "close": 1.3, "volume": 40120.0}, {"date": "2023-05-30", "close": 1.36, "volume": 55894.0}, {"date": "2023-05-31", "close": 1.31, "volume": 10152.0}, {"date": "2023-06-01", "close": 1.32, "volume": 13604.0}, {"date": "2023-06-02", "close": 1.35, "volume": 21766.0}, {"date": "2023-06-05", "close": 1.45, "volume": 81561.0}, {"date": "2023-06-06", "close": 1.42, "volume": 29134.0}, {"date": "2023-06-07", "close": 1.45, "volume": 14586.0}, {"date": "2023-06-08", "close": 1.43, "volume": 53744.0}, {"date": "2023-06-09", "close": 1.275, "volume": 117899.0}, {"date": "2023-06-12", "close": 1.35, "volume": 27327.0}, {"date": "2023-06-13", "close": 1.57, "volume": 98496.0}, {"date": "2023-06-14", "close": 1.52, "volume": 63471.0}, {"date": "2023-06-15", "close": 1.48, "volume": 56580.0}, {"date": "2023-06-16", "close": 1.31, "volume": 179401.0}, {"date": "2023-06-20", "close": 1.29, "volume": 160047.0}, {"date": "2023-06-21", "close": 1.27, "volume": 30955.0}, {"date": "2023-06-22", "close": 1.27, "volume": 22499.0}, {"date": "2023-06-23", "close": 1.26, "volume": 37694.0}, {"date": "2023-06-26", "close": 1.24, "volume": 33286.0}, {"date": "2023-06-27", "close": 1.26, "volume": 19470.0}, {"date": "2023-06-28", "close": 1.17, "volume": 43152.0}, {"date": "2023-06-29", "close": 1.18, "volume": 50642.0}, {"date": "2023-06-30", "close": 1.21, "volume": 41421.0}, {"date": "2023-07-03", "close": 1.24, "volume": 14315.0}, {"date": "2023-07-05", "close": 1.22, "volume": 20618.0}, {"date": "2023-07-06", "close": 1.17, "volume": 21615.0}, {"date": "2023-07-07", "close": 1.23, "volume": 18719.0}, {"date": "2023-07-10", "close": 1.3, "volume": 39849.0}, {"date": "2023-07-11", "close": 1.25, "volume": 29585.0}, {"date": "2023-07-12", "close": 1.29, "volume": 13926.0}, {"date": "2023-07-13", "close": 1.27, "volume": 36313.0}, {"date": "2023-07-14", "close": 1.24, "volume": 41277.0}, {"date": "2023-07-17", "close": 1.2399, "volume": 47794.0}, {"date": "2023-07-18", "close": 1.25, "volume": 19396.0}, {"date": "2023-07-19", "close": 1.22, "volume": 17144.0}, {"date": "2023-07-20", "close": 1.21, "volume": 17841.0}, {"date": "2023-07-21", "close": 1.28, "volume": 41184.0}, {"date": "2023-07-24", "close": 1.26, "volume": 7016.0}, {"date": "2023-07-25", "close": 1.27, "volume": 15316.0}, {"date": "2023-07-26", "close": 1.29, "volume": 15636.0}, {"date": "2023-07-27", "close": 1.25, "volume": 26996.0}, {"date": "2023-07-28", "close": 1.25, "volume": 22146.0}, {"date": "2023-07-31", "close": 1.26, "volume": 24595.0}, {"date": "2023-08-01", "close": 1.25, "volume": 32216.0}, {"date": "2023-08-02", "close": 1.26, "volume": 26008.0}, {"date": "2023-08-03", "close": 1.3, "volume": 20613.0}, {"date": "2023-08-04", "close": 1.29, "volume": 35610.0}, {"date": "2023-08-07", "close": 1.25, "volume": 13441.0}, {"date": "2023-08-08", "close": 1.22, "volume": 26084.0}, {"date": "2023-08-09", "close": 1.23, "volume": 29370.0}, {"date": "2023-08-10", "close": 1.19, "volume": 16472.0}, {"date": "2023-08-11", "close": 1.22, "volume": 30938.0}, {"date": "2023-08-14", "close": 1.22, "volume": 20973.0}, {"date": "2023-08-15", "close": 1.09, "volume": 89878.0}, {"date": "2023-08-16", "close": 1.13, "volume": 23761.0}, {"date": "2023-08-17", "close": 1.1, "volume": 41041.0}, {"date": "2023-08-18", "close": 1.02, "volume": 80907.0}, {"date": "2023-08-21", "close": 0.961, "volume": 35434.0}, {"date": "2023-08-22", "close": 1.0, "volume": 11743.0}, {"date": "2023-08-23", "close": 0.99, "volume": 24578.0}, {"date": "2023-08-24", "close": 0.9646, "volume": 24034.0}, {"date": "2023-08-25", "close": 0.9493, "volume": 27265.0}, {"date": "2023-08-28", "close": 0.9593, "volume": 26716.0}, {"date": "2023-08-29", "close": 0.8997, "volume": 69705.0}, {"date": "2023-08-30", "close": 0.92, "volume": 63884.0}, {"date": "2023-08-31", "close": 0.9251, "volume": 54960.0}, {"date": "2023-09-01", "close": 0.93, "volume": 35812.0}, {"date": "2023-09-05", "close": 0.97, "volume": 26861.0}, {"date": "2023-09-06", "close": 0.9499, "volume": 54188.0}, {"date": "2023-09-07", "close": 0.93, "volume": 50705.0}, {"date": "2023-09-08", "close": 0.96, "volume": 112516.0}, {"date": "2023-09-11", "close": 0.95, "volume": 20711.0}, {"date": "2023-09-12", "close": 0.96, "volume": 32724.0}, {"date": "2023-09-13", "close": 0.93, "volume": 36480.0}, {"date": "2023-09-14", "close": 0.96, "volume": 59295.0}, {"date": "2023-09-15", "close": 0.88, "volume": 183640.0}, {"date": "2023-09-18", "close": 0.93, "volume": 98278.0}, {"date": "2023-09-19", "close": 0.95, "volume": 31467.0}, {"date": "2023-09-20", "close": 0.8911, "volume": 68600.0}, {"date": "2023-09-21", "close": 0.9397, "volume": 28798.0}, {"date": "2023-09-22", "close": 0.95, "volume": 32096.0}, {"date": "2023-09-25", "close": 0.94, "volume": 56991.0}, {"date": "2023-09-26", "close": 0.95, "volume": 38756.0}, {"date": "2023-09-27", "close": 1.0, "volume": 46871.0}, {"date": "2023-09-28", "close": 1.01, "volume": 55471.0}, {"date": "2023-09-29", "close": 1.02, "volume": 29527.0}, {"date": "2023-10-02", "close": 1.02, "volume": 36905.0}, {"date": "2023-10-03", "close": 1.0, "volume": 31076.0}, {"date": "2023-10-04", "close": 1.03, "volume": 18442.0}, {"date": "2023-10-05", "close": 1.0, "volume": 32030.0}, {"date": "2023-10-06", "close": 1.03, "volume": 124047.0}, {"date": "2023-10-09", "close": 1.0, "volume": 11271.0}, {"date": "2023-10-10", "close": 0.9723, "volume": 27906.0}, {"date": "2023-10-11", "close": 1.02, "volume": 18703.0}, {"date": "2023-10-12", "close": 1.02, "volume": 8762.0}, {"date": "2023-10-13", "close": 1.0, "volume": 20269.0}, {"date": "2023-10-16", "close": 1.02, "volume": 40627.0}, {"date": "2023-10-17", "close": 1.03, "volume": 61261.0}, {"date": "2023-10-18", "close": 1.0201, "volume": 12839.0}, {"date": "2023-10-19", "close": 1.03, "volume": 13073.0}, {"date": "2023-10-20", "close": 1.0, "volume": 12737.0}, {"date": "2023-10-23", "close": 1.0, "volume": 134332.0}, {"date": "2023-10-24", "close": 1.0158, "volume": 8992.0}, {"date": "2023-10-25", "close": 1.08, "volume": 44200.0}, {"date": "2023-10-26", "close": 1.13, "volume": 36995.0}, {"date": "2023-10-27", "close": 1.07, "volume": 27882.0}, {"date": "2023-10-30", "close": 1.08, "volume": 18459.0}, {"date": "2023-10-31", "close": 1.04, "volume": 10840.0}, {"date": "2023-11-01", "close": 1.0501, "volume": 7691.0}, {"date": "2023-11-02", "close": 1.04, "volume": 14520.0}, {"date": "2023-11-03", "close": 1.07, "volume": 21094.0}, {"date": "2023-11-06", "close": 1.12, "volume": 52128.0}, {"date": "2023-11-07", "close": 1.02, "volume": 28090.0}, {"date": "2023-11-08", "close": 1.04, "volume": 39602.0}, {"date": "2023-11-09", "close": 0.9934, "volume": 39828.0}, {"date": "2023-11-10", "close": 0.952, "volume": 30005.0}, {"date": "2023-11-13", "close": 1.02, "volume": 27982.0}, {"date": "2023-11-14", "close": 0.956, "volume": 34825.0}, {"date": "2023-11-15", "close": 0.95, "volume": 24997.0}, {"date": "2023-11-16", "close": 0.95, "volume": 13323.0}, {"date": "2023-11-17", "close": 0.9786, "volume": 24371.0}, {"date": "2023-11-20", "close": 0.951, "volume": 15450.0}, {"date": "2023-11-21", "close": 0.95, "volume": 8443.0}, {"date": "2023-11-22", "close": 0.9548, "volume": 15996.0}, {"date": "2023-11-24", "close": 0.9499, "volume": 22305.0}, {"date": "2023-11-27", "close": 0.95, "volume": 11403.0}, {"date": "2023-11-28", "close": 0.96, "volume": 8905.0}, {"date": "2023-11-29", "close": 0.95, "volume": 17296.0}, {"date": "2023-11-30", "close": 0.95, "volume": 7536.0}, {"date": "2023-12-01", "close": 0.9564, "volume": 20764.0}, {"date": "2023-12-04", "close": 0.95, "volume": 10685.0}, {"date": "2023-12-05", "close": 0.9447, "volume": 26874.0}, {"date": "2023-12-06", "close": 0.963, "volume": 9995.0}, {"date": "2023-12-07", "close": 0.959, "volume": 23743.0}, {"date": "2023-12-08", "close": 0.9361, "volume": 10625.0}, {"date": "2023-12-11", "close": 0.88, "volume": 102880.0}, {"date": "2023-12-12", "close": 0.875, "volume": 35235.0}, {"date": "2023-12-13", "close": 0.87, "volume": 26579.0}, {"date": "2023-12-14", "close": 0.88, "volume": 61093.0}, {"date": "2023-12-15", "close": 0.89, "volume": 49906.0}, {"date": "2023-12-18", "close": 0.86, "volume": 61535.0}, {"date": "2023-12-19", "close": 0.889, "volume": 56910.0}, {"date": "2023-12-20", "close": 0.8768, "volume": 68538.0}, {"date": "2023-12-21", "close": 0.93, "volume": 218254.0}, {"date": "2023-12-22", "close": 1.14, "volume": 313264.0}, {"date": "2023-12-26", "close": 1.13, "volume": 95886.0}, {"date": "2023-12-27", "close": 1.04, "volume": 149534.0}, {"date": "2023-12-28", "close": 1.07, "volume": 103876.0}, {"date": "2023-12-29", "close": 1.02, "volume": 85633.0}, {"date": "2024-01-02", "close": 1.04, "volume": 30336.0}, {"date": "2024-01-03", "close": 1.03, "volume": 54991.0}, {"date": "2024-01-04", "close": 1.07, "volume": 51111.0}, {"date": "2024-01-05", "close": 1.05, "volume": 19384.0}, {"date": "2024-01-08", "close": 1.1, "volume": 38364.0}, {"date": "2024-01-09", "close": 1.07, "volume": 72716.0}, {"date": "2024-01-10", "close": 1.06, "volume": 25478.0}, {"date": "2024-01-11", "close": 1.04, "volume": 24660.0}, {"date": "2024-01-12", "close": 1.01, "volume": 13079.0}, {"date": "2024-01-16", "close": 1.01, "volume": 36658.0}, {"date": "2024-01-17", "close": 1.04, "volume": 18589.0}, {"date": "2024-01-18", "close": 1.0101, "volume": 31830.0}, {"date": "2024-01-19", "close": 1.02, "volume": 22101.0}, {"date": "2024-01-22", "close": 1.01, "volume": 48869.0}, {"date": "2024-01-23", "close": 1.02, "volume": 35524.0}, {"date": "2024-01-24", "close": 1.025, "volume": 66478.0}, {"date": "2024-01-25", "close": 1.03, "volume": 12486.0}, {"date": "2024-01-26", "close": 1.03, "volume": 10775.0}, {"date": "2024-01-29", "close": 1.03, "volume": 27869.0}, {"date": "2024-01-30", "close": 1.03, "volume": 5048.0}, {"date": "2024-01-31", "close": 1.01, "volume": 33308.0}, {"date": "2024-02-01", "close": 1.04, "volume": 7011.0}, {"date": "2024-02-02", "close": 1.03, "volume": 15760.0}, {"date": "2024-02-05", "close": 1.02, "volume": 27439.0}, {"date": "2024-02-06", "close": 1.03, "volume": 12490.0}, {"date": "2024-02-07", "close": 1.01, "volume": 12581.0}, {"date": "2024-02-08", "close": 1.01, "volume": 14622.0}, {"date": "2024-02-09", "close": 1.02, "volume": 35081.0}, {"date": "2024-02-12", "close": 1.05, "volume": 43522.0}, {"date": "2024-02-13", "close": 1.075, "volume": 341118.0}, {"date": "2024-02-14", "close": 1.09, "volume": 57982.0}, {"date": "2024-02-15", "close": 1.05, "volume": 27264.0}, {"date": "2024-02-16", "close": 1.075, "volume": 39628.0}, {"date": "2024-02-20", "close": 1.07, "volume": 21797.0}, {"date": "2024-02-21", "close": 1.1, "volume": 23883.0}, {"date": "2024-02-22", "close": 1.09, "volume": 20230.0}, {"date": "2024-02-23", "close": 1.07, "volume": 31818.0}, {"date": "2024-02-26", "close": 1.025, "volume": 24159.0}, {"date": "2024-02-27", "close": 1.01, "volume": 32747.0}, {"date": "2024-02-28", "close": 3.74, "volume": 148811400.0}, {"date": "2024-02-29", "close": 4.22, "volume": 26543730.0}, {"date": "2024-03-01", "close": 3.09, "volume": 4766073.0}, {"date": "2024-03-04", "close": 2.47, "volume": 2730848.0}, {"date": "2024-03-05", "close": 2.15, "volume": 1319451.0}, {"date": "2024-03-06", "close": 2.21, "volume": 1313780.0}, {"date": "2024-03-07", "close": 2.09, "volume": 863350.0}, {"date": "2024-03-08", "close": 2.05, "volume": 393247.0}, {"date": "2024-03-11", "close": 1.93, "volume": 586127.0}, {"date": "2024-03-12", "close": 1.96, "volume": 556940.0}, {"date": "2024-03-13", "close": 1.93, "volume": 240366.0}, {"date": "2024-03-14", "close": 1.83, "volume": 196822.0}, {"date": "2024-03-15", "close": 1.97, "volume": 580792.0}, {"date": "2024-03-18", "close": 2.02, "volume": 397488.0}, {"date": "2024-03-19", "close": 2.03, "volume": 279187.0}, {"date": "2024-03-20", "close": 2.0, "volume": 423967.0}, {"date": "2024-03-21", "close": 2.03, "volume": 246274.0}, {"date": "2024-03-22", "close": 2.0, "volume": 150848.0}, {"date": "2024-03-25", "close": 1.92, "volume": 181668.0}, {"date": "2024-03-26", "close": 1.88, "volume": 204307.0}, {"date": "2024-03-27", "close": 1.85, "volume": 165880.0}, {"date": "2024-03-28", "close": 1.85, "volume": 152976.0}, {"date": "2024-04-01", "close": 1.98, "volume": 226141.0}, {"date": "2024-04-02", "close": 1.88, "volume": 170040.0}, {"date": "2024-04-03", "close": 2.035, "volume": 328971.0}, {"date": "2024-04-04", "close": 2.0, "volume": 150500.0}, {"date": "2024-04-05", "close": 2.0, "volume": 161390.0}, {"date": "2024-04-08", "close": 2.18, "volume": 590157.0}, {"date": "2024-04-09", "close": 2.05, "volume": 240586.0}, {"date": "2024-04-10", "close": 2.06, "volume": 268743.0}, {"date": "2024-04-11", "close": 2.05, "volume": 137165.0}, {"date": "2024-04-12", "close": 2.07, "volume": 231033.0}, {"date": "2024-04-15", "close": 2.02, "volume": 183612.0}, {"date": "2024-04-16", "close": 1.92, "volume": 226651.0}, {"date": "2024-04-17", "close": 1.84, "volume": 114340.0}, {"date": "2024-04-18", "close": 1.805, "volume": 88427.0}, {"date": "2024-04-19", "close": 1.7, "volume": 190212.0}, {"date": "2024-04-22", "close": 1.67, "volume": 137987.0}, {"date": "2024-04-23", "close": 1.8, "volume": 93170.0}, {"date": "2024-04-24", "close": 1.73, "volume": 53869.0}, {"date": "2024-04-25", "close": 1.695, "volume": 92357.0}, {"date": "2024-04-26", "close": 1.63, "volume": 117480.0}, {"date": "2024-04-29", "close": 1.63, "volume": 62937.0}, {"date": "2024-04-30", "close": 1.62, "volume": 39436.0}, {"date": "2024-05-01", "close": 1.66, "volume": 54315.0}, {"date": "2024-05-02", "close": 1.72, "volume": 51919.0}, {"date": "2024-05-03", "close": 1.78, "volume": 74262.0}, {"date": "2024-05-06", "close": 1.79, "volume": 99726.0}, {"date": "2024-05-07", "close": 1.73, "volume": 71729.0}, {"date": "2024-05-08", "close": 1.7, "volume": 38924.0}, {"date": "2024-05-09", "close": 1.72, "volume": 48393.0}, {"date": "2024-05-10", "close": 1.81, "volume": 96955.0}, {"date": "2024-05-13", "close": 1.85, "volume": 82757.0}, {"date": "2024-05-14", "close": 1.83, "volume": 301299.0}, {"date": "2024-05-15", "close": 1.91, "volume": 212198.0}, {"date": "2024-05-16", "close": 1.97, "volume": 179853.0}, {"date": "2024-05-17", "close": 1.995, "volume": 164728.0}, {"date": "2024-05-20", "close": 1.84, "volume": 214025.0}, {"date": "2024-05-21", "close": 1.785, "volume": 88548.0}, {"date": "2024-05-22", "close": 1.76, "volume": 158791.0}, {"date": "2024-05-23", "close": 1.63, "volume": 122896.0}, {"date": "2024-05-24", "close": 1.67, "volume": 128256.0}, {"date": "2024-05-28", "close": 1.66, "volume": 579538.0}, {"date": "2024-05-29", "close": 1.64, "volume": 63098.0}, {"date": "2024-05-30", "close": 1.64, "volume": 37339.0}, {"date": "2024-05-31", "close": 1.63, "volume": 54151.0}, {"date": "2024-06-03", "close": 1.67, "volume": 78552.0}, {"date": "2024-06-04", "close": 1.64, "volume": 39765.0}, {"date": "2024-06-05", "close": 1.65, "volume": 58744.0}, {"date": "2024-06-06", "close": 1.61, "volume": 115994.0}, {"date": "2024-06-07", "close": 1.615, "volume": 84701.0}, {"date": "2024-06-10", "close": 1.64, "volume": 117640.0}, {"date": "2024-06-11", "close": 1.63, "volume": 74317.0}, {"date": "2024-06-12", "close": 1.63, "volume": 80426.0}, {"date": "2024-06-13", "close": 1.62, "volume": 14740960.0}, {"date": "2024-06-14", "close": 1.6, "volume": 739315.0}, {"date": "2024-06-17", "close": 1.43, "volume": 561827.0}, {"date": "2024-06-18", "close": 1.33, "volume": 380400.0}, {"date": "2024-06-20", "close": 1.25, "volume": 415923.0}, {"date": "2024-06-21", "close": 1.25, "volume": 153015.0}, {"date": "2024-06-24", "close": 1.23, "volume": 122977.0}, {"date": "2024-06-25", "close": 1.28, "volume": 99150.0}, {"date": "2024-06-26", "close": 1.28, "volume": 116584.0}, {"date": "2024-06-27", "close": 1.27, "volume": 88731.0}, {"date": "2024-06-28", "close": 1.26, "volume": 81427.0}, {"date": "2024-07-01", "close": 1.25, "volume": 96624.0}, {"date": "2024-07-02", "close": 1.21, "volume": 65344.0}, {"date": "2024-07-03", "close": 1.21, "volume": 48667.0}, {"date": "2024-07-05", "close": 1.23, "volume": 44795.0}, {"date": "2024-07-08", "close": 1.26, "volume": 73075.0}, {"date": "2024-07-09", "close": 1.25, "volume": 91794.0}, {"date": "2024-07-10", "close": 1.25, "volume": 46394.0}, {"date": "2024-07-11", "close": 1.32, "volume": 658470.0}, {"date": "2024-07-12", "close": 1.34, "volume": 152715.0}, {"date": "2024-07-15", "close": 1.33, "volume": 87532.0}, {"date": "2024-07-16", "close": 1.35, "volume": 83444.0}, {"date": "2024-07-17", "close": 1.33, "volume": 53626.0}, {"date": "2024-07-18", "close": 1.3, "volume": 119438.0}, {"date": "2024-07-19", "close": 1.26, "volume": 40851.0}, {"date": "2024-07-22", "close": 1.3, "volume": 71823.0}, {"date": "2024-07-23", "close": 1.28, "volume": 34620.0}, {"date": "2024-07-24", "close": 1.23, "volume": 103091.0}, {"date": "2024-07-25", "close": 1.25, "volume": 66963.0}, {"date": "2024-07-26", "close": 1.25, "volume": 67916.0}, {"date": "2024-07-29", "close": 1.24, "volume": 61826.0}, {"date": "2024-07-30", "close": 1.22, "volume": 58136.0}, {"date": "2024-07-31", "close": 1.23, "volume": 51386.0}, {"date": "2024-08-01", "close": 1.21, "volume": 68125.0}, {"date": "2024-08-02", "close": 1.2, "volume": 138575.0}, {"date": "2024-08-05", "close": 1.16, "volume": 80195.0}, {"date": "2024-08-06", "close": 1.17, "volume": 57626.0}, {"date": "2024-08-07", "close": 1.16, "volume": 43760.0}, {"date": "2024-08-08", "close": 1.16, "volume": 97326.0}, {"date": "2024-08-09", "close": 1.18, "volume": 52753.0}, {"date": "2024-08-12", "close": 1.16, "volume": 38728.0}, {"date": "2024-08-13", "close": 1.16, "volume": 39106.0}, {"date": "2024-08-14", "close": 1.26, "volume": 124690.0}, {"date": "2024-08-15", "close": 1.27, "volume": 89489.0}, {"date": "2024-08-16", "close": 1.28, "volume": 31218.0}, {"date": "2024-08-19", "close": 1.36, "volume": 121139.0}, {"date": "2024-08-20", "close": 1.38, "volume": 99990.0}, {"date": "2024-08-21", "close": 1.39, "volume": 84999.0}, {"date": "2024-08-22", "close": 1.35, "volume": 47748.0}, {"date": "2024-08-23", "close": 1.36, "volume": 47399.0}, {"date": "2024-08-26", "close": 1.35, "volume": 44707.0}, {"date": "2024-08-27", "close": 1.35, "volume": 46409.0}, {"date": "2024-08-28", "close": 1.32, "volume": 53298.0}, {"date": "2024-08-29", "close": 1.31, "volume": 36190.0}, {"date": "2024-08-30", "close": 1.31, "volume": 28265.0}, {"date": "2024-09-03", "close": 1.23, "volume": 58144.0}, {"date": "2024-09-04", "close": 1.21, "volume": 611064.0}, {"date": "2024-09-05", "close": 1.22, "volume": 72195.0}, {"date": "2024-09-06", "close": 1.17, "volume": 110922.0}, {"date": "2024-09-09", "close": 1.19, "volume": 202837.0}, {"date": "2024-09-10", "close": 1.29, "volume": 70680.0}, {"date": "2024-09-11", "close": 1.25, "volume": 32342.0}, {"date": "2024-09-12", "close": 1.24, "volume": 35244.0}, {"date": "2024-09-13", "close": 1.29, "volume": 29085.0}, {"date": "2024-09-16", "close": 1.26, "volume": 21857.0}, {"date": "2024-09-17", "close": 1.24, "volume": 30963.0}, {"date": "2024-09-18", "close": 1.22, "volume": 81495.0}, {"date": "2024-09-19", "close": 1.23, "volume": 26912.0}, {"date": "2024-09-20", "close": 1.23, "volume": 53718.0}, {"date": "2024-09-23", "close": 1.21, "volume": 47991.0}, {"date": "2024-09-24", "close": 1.2, "volume": 25098.0}, {"date": "2024-09-25", "close": 1.18, "volume": 67106.0}, {"date": "2024-09-26", "close": 1.125, "volume": 366681.0}, {"date": "2024-09-27", "close": 1.135, "volume": 97864.0}, {"date": "2024-09-30", "close": 1.17, "volume": 53270.0}, {"date": "2024-10-01", "close": 1.115, "volume": 113524.0}, {"date": "2024-10-02", "close": 1.15, "volume": 43295.0}, {"date": "2024-10-03", "close": 1.12, "volume": 109281.0}, {"date": "2024-10-04", "close": 1.18, "volume": 90519.0}, {"date": "2024-10-07", "close": 1.15, "volume": 23868.0}, {"date": "2024-10-08", "close": 1.13, "volume": 59358.0}, {"date": "2024-10-09", "close": 1.12, "volume": 35578.0}, {"date": "2024-10-10", "close": 1.11, "volume": 50379.0}, {"date": "2024-10-11", "close": 1.13, "volume": 34157.0}, {"date": "2024-10-14", "close": 1.14, "volume": 20939.0}, {"date": "2024-10-15", "close": 1.16, "volume": 43108.0}, {"date": "2024-10-16", "close": 1.24, "volume": 115397.0}, {"date": "2024-10-17", "close": 1.26, "volume": 67022.0}, {"date": "2024-10-18", "close": 1.3, "volume": 104547.0}, {"date": "2024-10-21", "close": 1.29, "volume": 46796.0}, {"date": "2024-10-22", "close": 1.29, "volume": 60380.0}, {"date": "2024-10-23", "close": 1.28, "volume": 37863.0}, {"date": "2024-10-24", "close": 1.25, "volume": 38548.0}, {"date": "2024-10-25", "close": 1.26, "volume": 31663.0}, {"date": "2024-10-28", "close": 1.28, "volume": 65034.0}, {"date": "2024-10-29", "close": 1.3, "volume": 33244.0}, {"date": "2024-10-30", "close": 1.34, "volume": 104973.0}, {"date": "2024-10-31", "close": 1.31, "volume": 55473.0}, {"date": "2024-11-01", "close": 1.29, "volume": 32224.0}, {"date": "2024-11-04", "close": 1.26, "volume": 38969.0}, {"date": "2024-11-05", "close": 1.26, "volume": 36762.0}, {"date": "2024-11-06", "close": 1.26, "volume": 40388.0}, {"date": "2024-11-07", "close": 1.26, "volume": 64759.0}, {"date": "2024-11-08", "close": 1.26, "volume": 46220.0}, {"date": "2024-11-11", "close": 1.26, "volume": 46039.0}, {"date": "2024-11-12", "close": 1.25, "volume": 59997.0}, {"date": "2024-11-13", "close": 1.39, "volume": 863129.0}, {"date": "2024-11-14", "close": 1.44, "volume": 331187.0}, {"date": "2024-11-15", "close": 1.31, "volume": 198050.0}, {"date": "2024-11-18", "close": 1.32, "volume": 262460.0}, {"date": "2024-11-19", "close": 1.29, "volume": 149520.0}, {"date": "2024-11-20", "close": 1.29, "volume": 128397.0}, {"date": "2024-11-21", "close": 1.33, "volume": 117921.0}, {"date": "2024-11-22", "close": 1.34, "volume": 100743.0}, {"date": "2024-11-25", "close": 1.37, "volume": 117340.0}, {"date": "2024-11-26", "close": 1.44, "volume": 240462.0}, {"date": "2024-11-27", "close": 1.45, "volume": 267263.0}, {"date": "2024-11-29", "close": 1.44, "volume": 102567.0}, {"date": "2024-12-02", "close": 1.45, "volume": 71082.0}, {"date": "2024-12-03", "close": 1.41, "volume": 52844.0}, {"date": "2024-12-04", "close": 1.33, "volume": 106633.0}, {"date": "2024-12-05", "close": 1.29, "volume": 161057.0}, {"date": "2024-12-06", "close": 1.33, "volume": 138022.0}, {"date": "2024-12-09", "close": 1.33, "volume": 115951.0}, {"date": "2024-12-10", "close": 1.28, "volume": 107512.0}, {"date": "2024-12-11", "close": 1.29, "volume": 122350.0}, {"date": "2024-12-12", "close": 1.3, "volume": 66099.0}, {"date": "2024-12-13", "close": 1.31, "volume": 141477.0}, {"date": "2024-12-16", "close": 1.32, "volume": 121635.0}, {"date": "2024-12-17", "close": 1.3, "volume": 78606.0}, {"date": "2024-12-18", "close": 1.21, "volume": 187583.0}, {"date": "2024-12-19", "close": 1.18, "volume": 337171.0}, {"date": "2024-12-20", "close": 1.18, "volume": 252450.0}, {"date": "2024-12-23", "close": 1.18, "volume": 104045.0}, {"date": "2024-12-24", "close": 1.16, "volume": 57088.0}, {"date": "2024-12-26", "close": 1.19, "volume": 195293.0}, {"date": "2024-12-27", "close": 1.18, "volume": 116999.0}, {"date": "2024-12-30", "close": 1.18, "volume": 196878.0}, {"date": "2024-12-31", "close": 1.16, "volume": 115855.0}, {"date": "2025-01-02", "close": 1.2, "volume": 104642.0}, {"date": "2025-01-03", "close": 1.28, "volume": 125631.0}, {"date": "2025-01-06", "close": 1.28, "volume": 298863.0}, {"date": "2025-01-07", "close": 1.26, "volume": 100848.0}, {"date": "2025-01-08", "close": 1.22, "volume": 95951.0}, {"date": "2025-01-10", "close": 1.21, "volume": 59650.0}, {"date": "2025-01-13", "close": 1.2, "volume": 71855.0}, {"date": "2025-01-14", "close": 1.19, "volume": 71312.0}, {"date": "2025-01-15", "close": 1.2, "volume": 79912.0}, {"date": "2025-01-16", "close": 1.21, "volume": 54764.0}, {"date": "2025-01-17", "close": 1.2, "volume": 66728.0}, {"date": "2025-01-21", "close": 1.2, "volume": 59858.0}, {"date": "2025-01-22", "close": 1.22, "volume": 74826.0}, {"date": "2025-01-23", "close": 1.2, "volume": 44065.0}, {"date": "2025-01-24", "close": 1.23, "volume": 135147.0}, {"date": "2025-01-27", "close": 1.18, "volume": 71729.0}, {"date": "2025-01-28", "close": 1.18, "volume": 60704.0}, {"date": "2025-01-29", "close": 1.17, "volume": 48517.0}, {"date": "2025-01-30", "close": 1.17, "volume": 119650.0}, {"date": "2025-01-31", "close": 1.19, "volume": 145963.0}, {"date": "2025-02-03", "close": 1.17, "volume": 121363.0}, {"date": "2025-02-04", "close": 1.17, "volume": 260503.0}, {"date": "2025-02-05", "close": 1.17, "volume": 58509.0}, {"date": "2025-02-06", "close": 1.16, "volume": 41358.0}, {"date": "2025-02-07", "close": 1.17, "volume": 52690.0}, {"date": "2025-02-10", "close": 1.17, "volume": 86559.0}, {"date": "2025-02-11", "close": 1.14, "volume": 77843.0}, {"date": "2025-02-12", "close": 1.13, "volume": 65353.0}, {"date": "2025-02-13", "close": 1.15, "volume": 43446.0}, {"date": "2025-02-14", "close": 1.17, "volume": 75061.0}, {"date": "2025-02-18", "close": 1.16, "volume": 55807.0}, {"date": "2025-02-19", "close": 1.19, "volume": 58403.0}, {"date": "2025-02-20", "close": 1.18, "volume": 37876.0}, {"date": "2025-02-21", "close": 1.15, "volume": 48131.0}, {"date": "2025-02-24", "close": 1.14, "volume": 57461.0}, {"date": "2025-02-25", "close": 1.13, "volume": 108205.0}, {"date": "2025-02-26", "close": 1.13, "volume": 53270.0}, {"date": "2025-02-27", "close": 1.11, "volume": 83250.0}, {"date": "2025-02-28", "close": 1.11, "volume": 143295.0}, {"date": "2025-03-03", "close": 1.08, "volume": 49751.0}, {"date": "2025-03-04", "close": 1.1, "volume": 72366.0}, {"date": "2025-03-05", "close": 1.1, "volume": 33723.0}, {"date": "2025-03-06", "close": 1.09, "volume": 79981.0}, {"date": "2025-03-07", "close": 1.08, "volume": 65901.0}, {"date": "2025-03-10", "close": 1.04, "volume": 68764.0}, {"date": "2025-03-11", "close": 1.05, "volume": 57807.0}, {"date": "2025-03-12", "close": 1.04, "volume": 154591.0}, {"date": "2025-03-13", "close": 1.06, "volume": 189031.0}, {"date": "2025-03-14", "close": 1.09, "volume": 113882.0}, {"date": "2025-03-17", "close": 1.1, "volume": 61253.0}, {"date": "2025-03-18", "close": 1.09, "volume": 58439.0}, {"date": "2025-03-19", "close": 1.1, "volume": 39014.0}, {"date": "2025-03-20", "close": 1.1, "volume": 37793.0}, {"date": "2025-03-21", "close": 1.09, "volume": 33109.0}, {"date": "2025-03-24", "close": 1.09, "volume": 39701.0}, {"date": "2025-03-25", "close": 1.1, "volume": 59423.0}, {"date": "2025-03-26", "close": 1.12, "volume": 324492.0}, {"date": "2025-03-27", "close": 1.15, "volume": 356850.0}, {"date": "2025-03-28", "close": 1.11, "volume": 186806.0}, {"date": "2025-03-31", "close": 1.05, "volume": 91483.0}, {"date": "2025-04-01", "close": 1.02, "volume": 189332.0}, {"date": "2025-04-02", "close": 1.01, "volume": 90022.0}, {"date": "2025-04-03", "close": 0.99, "volume": 150105.0}, {"date": "2025-04-04", "close": 0.96, "volume": 265433.0}, {"date": "2025-04-07", "close": 1.02, "volume": 163123.0}, {"date": "2025-04-08", "close": 1.02, "volume": 132928.0}, {"date": "2025-04-09", "close": 1.05, "volume": 152205.0}, {"date": "2025-04-10", "close": 1.01, "volume": 41110.0}, {"date": "2025-04-11", "close": 1.02, "volume": 54277.0}, {"date": "2025-04-14", "close": 1.04, "volume": 59629.0}, {"date": "2025-04-15", "close": 1.03, "volume": 58061.0}, {"date": "2025-04-16", "close": 1.05, "volume": 65058.0}, {"date": "2025-04-17", "close": 1.06, "volume": 65525.0}, {"date": "2025-04-21", "close": 1.02, "volume": 106573.0}, {"date": "2025-04-22", "close": 1.02, "volume": 29223.0}, {"date": "2025-04-23", "close": 1.03, "volume": 37741.0}, {"date": "2025-04-24", "close": 1.03, "volume": 44235.0}, {"date": "2025-04-25", "close": 1.05, "volume": 44032.0}, {"date": "2025-04-28", "close": 1.05, "volume": 25152.0}, {"date": "2025-04-29", "close": 1.03, "volume": 45092.0}, {"date": "2025-04-30", "close": 1.03, "volume": 21592.0}, {"date": "2025-05-01", "close": 1.04, "volume": 21792.0}, {"date": "2025-05-02", "close": 1.04, "volume": 28928.0}, {"date": "2025-05-05", "close": 1.03, "volume": 24260.0}, {"date": "2025-05-06", "close": 1.03, "volume": 18676.0}, {"date": "2025-05-07", "close": 1.02, "volume": 16279.0}, {"date": "2025-05-08", "close": 1.02, "volume": 35814.0}, {"date": "2025-05-09", "close": 1.04, "volume": 17281.0}, {"date": "2025-05-12", "close": 1.03, "volume": 52714.0}, {"date": "2025-05-13", "close": 1.05, "volume": 81079.0}, {"date": "2025-05-14", "close": 1.01, "volume": 83434.0}, {"date": "2025-05-15", "close": 1.03, "volume": 74447.0}, {"date": "2025-05-16", "close": 1.03, "volume": 39839.0}, {"date": "2025-05-19", "close": 1.07, "volume": 86413.0}, {"date": "2025-05-20", "close": 1.15, "volume": 249628.0}, {"date": "2025-05-21", "close": 1.13, "volume": 61613.0}, {"date": "2025-05-22", "close": 1.14, "volume": 31717.0}, {"date": "2025-05-23", "close": 1.13, "volume": 22655.0}, {"date": "2025-05-27", "close": 1.14, "volume": 54806.0}, {"date": "2025-05-28", "close": 1.14, "volume": 27158.0}, {"date": "2025-05-29", "close": 1.2, "volume": 182814.0}, {"date": "2025-05-30", "close": 1.26, "volume": 140922.0}, {"date": "2025-06-02", "close": 1.23, "volume": 92232.0}, {"date": "2025-06-03", "close": 1.14, "volume": 186147.0}, {"date": "2025-06-04", "close": 1.12, "volume": 108335.0}, {"date": "2025-06-05", "close": 1.14, "volume": 147306.0}, {"date": "2025-06-06", "close": 1.15, "volume": 55436.0}, {"date": "2025-06-09", "close": 1.15, "volume": 44568.0}, {"date": "2025-06-10", "close": 1.17, "volume": 161200.0}, {"date": "2025-06-11", "close": 1.19, "volume": 248002.0}, {"date": "2025-06-12", "close": 1.19, "volume": 41579.0}, {"date": "2025-06-13", "close": 1.15, "volume": 44005.0}, {"date": "2025-06-16", "close": 1.14, "volume": 39026.0}, {"date": "2025-06-17", "close": 1.15, "volume": 64581.0}, {"date": "2025-06-18", "close": 1.15, "volume": 33535.0}, {"date": "2025-06-20", "close": 1.26, "volume": 1003508.0}, {"date": "2025-06-23", "close": 1.26, "volume": 311414.0}, {"date": "2025-06-24", "close": 1.27, "volume": 164816.0}, {"date": "2025-06-25", "close": 1.3, "volume": 118039.0}, {"date": "2025-06-26", "close": 1.31, "volume": 71716.0}, {"date": "2025-06-27", "close": 1.32, "volume": 126174.0}, {"date": "2025-06-30", "close": 1.29, "volume": 69549.0}, {"date": "2025-07-01", "close": 1.26, "volume": 76850.0}, {"date": "2025-07-02", "close": 1.27, "volume": 65824.0}, {"date": "2025-07-03", "close": 1.26, "volume": 44350.0}, {"date": "2025-07-07", "close": 1.27, "volume": 48458.0}, {"date": "2025-07-08", "close": 1.27, "volume": 69765.0}, {"date": "2025-07-09", "close": 1.26, "volume": 73270.0}, {"date": "2025-07-10", "close": 1.27, "volume": 60526.0}, {"date": "2025-07-11", "close": 1.4, "volume": 305115.0}, {"date": "2025-07-14", "close": 1.49, "volume": 182200.0}, {"date": "2025-07-15", "close": 1.52, "volume": 179151.0}, {"date": "2025-07-16", "close": 1.62, "volume": 341227.0}, {"date": "2025-07-17", "close": 1.59, "volume": 161804.0}, {"date": "2025-07-18", "close": 1.55, "volume": 144951.0}, {"date": "2025-07-21", "close": 1.55, "volume": 64829.0}, {"date": "2025-07-22", "close": 1.56, "volume": 84277.0}, {"date": "2025-07-23", "close": 1.57, "volume": 75923.0}, {"date": "2025-07-24", "close": 1.6, "volume": 75356.0}, {"date": "2025-07-25", "close": 1.61, "volume": 79015.0}, {"date": "2025-07-28", "close": 1.6, "volume": 94259.0}, {"date": "2025-07-29", "close": 1.5, "volume": 105281.0}, {"date": "2025-07-30", "close": 1.43, "volume": 89442.0}, {"date": "2025-07-31", "close": 1.34, "volume": 128420.0}, {"date": "2025-08-01", "close": 1.33, "volume": 64363.0}, {"date": "2025-08-04", "close": 1.4, "volume": 82987.0}, {"date": "2025-08-05", "close": 1.5, "volume": 1429887.0}, {"date": "2025-08-06", "close": 1.39, "volume": 135247.0}, {"date": "2025-08-07", "close": 1.36, "volume": 133310.0}, {"date": "2025-08-08", "close": 1.38, "volume": 35493.0}, {"date": "2025-08-11", "close": 1.26, "volume": 142397.0}, {"date": "2025-08-12", "close": 1.27, "volume": 100366.0}, {"date": "2025-08-13", "close": 1.26, "volume": 65713.0}, {"date": "2025-08-14", "close": 1.27, "volume": 62001.0}, {"date": "2025-08-15", "close": 1.25, "volume": 96877.0}, {"date": "2025-08-18", "close": 1.24, "volume": 46122.0}, {"date": "2025-08-19", "close": 1.21, "volume": 20505.0}, {"date": "2025-08-20", "close": 1.22, "volume": 31746.0}, {"date": "2025-08-21", "close": 1.21, "volume": 54953.0}, {"date": "2025-08-22", "close": 1.24, "volume": 32518.0}, {"date": "2025-08-25", "close": 1.23, "volume": 51629.0}, {"date": "2025-08-26", "close": 1.2, "volume": 71847.0}, {"date": "2025-08-27", "close": 1.22, "volume": 21595.0}, {"date": "2025-08-28", "close": 1.18, "volume": 34076.0}, {"date": "2025-08-29", "close": 1.15, "volume": 63121.0}, {"date": "2025-09-02", "close": 1.16, "volume": 53693.0}, {"date": "2025-09-03", "close": 1.16, "volume": 15397.0}, {"date": "2025-09-04", "close": 1.37, "volume": 160109.0}, {"date": "2025-09-05", "close": 1.29, "volume": 79674.0}, {"date": "2025-09-08", "close": 1.28, "volume": 53195.0}, {"date": "2025-09-09", "close": 1.28, "volume": 52801.0}, {"date": "2025-09-10", "close": 1.22, "volume": 89711.0}, {"date": "2025-09-11", "close": 1.2, "volume": 48399.0}, {"date": "2025-09-12", "close": 1.21, "volume": 44473.0}, {"date": "2025-09-15", "close": 1.27, "volume": 45978.0}, {"date": "2025-09-16", "close": 1.21, "volume": 22775.0}, {"date": "2025-09-17", "close": 1.45, "volume": 1363769.0}, {"date": "2025-09-18", "close": 1.47, "volume": 492369.0}, {"date": "2025-09-19", "close": 1.41, "volume": 172323.0}, {"date": "2025-09-22", "close": 1.55, "volume": 625652.0}, {"date": "2025-09-23", "close": 1.5, "volume": 227132.0}, {"date": "2025-09-24", "close": 1.47, "volume": 115767.0}, {"date": "2025-09-25", "close": 1.43, "volume": 113239.0}, {"date": "2025-09-26", "close": 1.43, "volume": 61636.0}, {"date": "2025-09-29", "close": 1.4, "volume": 87565.0}, {"date": "2025-09-30", "close": 1.41, "volume": 38725.0}, {"date": "2025-10-01", "close": 1.44, "volume": 97392.0}, {"date": "2025-10-02", "close": 1.53, "volume": 113280.0}, {"date": "2025-10-03", "close": 1.4, "volume": 271128.0}, {"date": "2025-10-06", "close": 1.41, "volume": 154594.0}, {"date": "2025-10-07", "close": 1.37, "volume": 104439.0}, {"date": "2025-10-08", "close": 1.38, "volume": 65356.0}, {"date": "2025-10-09", "close": 1.41, "volume": 59431.0}, {"date": "2025-10-10", "close": 1.37, "volume": 86745.0}, {"date": "2025-10-13", "close": 1.355, "volume": 102096.0}, {"date": "2025-10-14", "close": 1.32, "volume": 61921.0}, {"date": "2025-10-15", "close": 1.32, "volume": 65270.0}, {"date": "2025-10-16", "close": 1.48, "volume": 530309.0}, {"date": "2025-10-17", "close": 1.69, "volume": 1140207.0}, {"date": "2025-10-20", "close": 1.87, "volume": 925897.0}, {"date": "2025-10-21", "close": 1.68, "volume": 590706.0}, {"date": "2025-10-22", "close": 1.67, "volume": 242925.0}, {"date": "2025-10-23", "close": 1.63, "volume": 222433.0}, {"date": "2025-10-24", "close": 1.62, "volume": 184622.0}, {"date": "2025-10-27", "close": 1.62, "volume": 1220499.0}, {"date": "2025-10-28", "close": 1.67, "volume": 1255603.0}, {"date": "2025-10-29", "close": 1.77, "volume": 1363793.0}, {"date": "2025-10-30", "close": 1.69, "volume": 724507.0}, {"date": "2025-10-31", "close": 1.61, "volume": 581678.0}, {"date": "2025-11-03", "close": 1.6, "volume": 280170.0}, {"date": "2025-11-04", "close": 1.505, "volume": 402541.0}, {"date": "2025-11-05", "close": 1.47, "volume": 267882.0}, {"date": "2025-11-06", "close": 1.47, "volume": 266003.0}, {"date": "2025-11-07", "close": 1.52, "volume": 336509.0}, {"date": "2025-11-10", "close": 1.51, "volume": 206599.0}, {"date": "2025-11-11", "close": 1.43, "volume": 165027.0}, {"date": "2025-11-12", "close": 1.53, "volume": 142187.0}, {"date": "2025-11-13", "close": 1.355, "volume": 322374.0}, {"date": "2025-11-14", "close": 1.42, "volume": 140349.0}, {"date": "2025-11-17", "close": 1.47, "volume": 301264.0}, {"date": "2025-11-18", "close": 1.41, "volume": 262090.0}, {"date": "2025-11-19", "close": 1.37, "volume": 169846.0}, {"date": "2025-11-20", "close": 1.35, "volume": 256461.0}, {"date": "2025-11-21", "close": 1.32, "volume": 164396.0}, {"date": "2025-11-24", "close": 1.32, "volume": 144787.0}, {"date": "2025-11-25", "close": 1.32, "volume": 166710.0}, {"date": "2025-11-26", "close": 1.36, "volume": 348880.0}, {"date": "2025-11-28", "close": 1.36, "volume": 51109.0}, {"date": "2025-12-01", "close": 1.33, "volume": 80208.0}, {"date": "2025-12-02", "close": 1.34, "volume": 37361.0}, {"date": "2025-12-03", "close": 1.4, "volume": 91572.0}, {"date": "2025-12-04", "close": 1.41, "volume": 104409.0}, {"date": "2025-12-05", "close": 1.4, "volume": 93517.0}, {"date": "2025-12-08", "close": 1.45, "volume": 161108.0}, {"date": "2025-12-09", "close": 1.52, "volume": 221666.0}, {"date": "2025-12-10", "close": 1.48, "volume": 216954.0}, {"date": "2025-12-11", "close": 1.39, "volume": 274418.0}, {"date": "2025-12-12", "close": 1.35, "volume": 191990.0}, {"date": "2025-12-15", "close": 1.35, "volume": 94884.0}, {"date": "2025-12-16", "close": 1.41, "volume": 298091.0}, {"date": "2025-12-17", "close": 1.35, "volume": 276555.0}, {"date": "2025-12-18", "close": 1.38, "volume": 195122.0}, {"date": "2025-12-19", "close": 1.39, "volume": 494228.0}, {"date": "2025-12-22", "close": 1.44, "volume": 320177.0}, {"date": "2025-12-23", "close": 1.37, "volume": 220569.0}, {"date": "2025-12-24", "close": 1.33, "volume": 129777.0}, {"date": "2025-12-26", "close": 1.27, "volume": 304600.0}, {"date": "2025-12-29", "close": 1.25, "volume": 243176.0}, {"date": "2025-12-30", "close": 1.23, "volume": 251522.0}, {"date": "2025-12-31", "close": 1.23, "volume": 338040.0}, {"date": "2026-01-02", "close": 1.27, "volume": 96030.0}, {"date": "2026-01-05", "close": 1.26, "volume": 56485.0}, {"date": "2026-01-06", "close": 1.26, "volume": 89448.0}, {"date": "2026-01-07", "close": 1.29, "volume": 127730.0}, {"date": "2026-01-08", "close": 1.31, "volume": 117595.0}, {"date": "2026-01-09", "close": 1.33, "volume": 78754.0}, {"date": "2026-01-12", "close": 1.28, "volume": 130305.0}, {"date": "2026-01-13", "close": 1.28, "volume": 86179.0}, {"date": "2026-01-14", "close": 1.27, "volume": 72894.0}, {"date": "2026-01-15", "close": 1.26, "volume": 155903.0}, {"date": "2026-01-16", "close": 1.27, "volume": 75554.0}, {"date": "2026-01-20", "close": 1.36, "volume": 798134.0}, {"date": "2026-01-21", "close": 1.51, "volume": 1696162.0}, {"date": "2026-01-22", "close": 1.47, "volume": 582719.0}, {"date": "2026-01-23", "close": 1.48, "volume": 191240.0}, {"date": "2026-01-26", "close": 1.38, "volume": 949353.0}, {"date": "2026-01-27", "close": 1.38, "volume": 226663.0}, {"date": "2026-01-28", "close": 1.49, "volume": 1412746.0}, {"date": "2026-01-29", "close": 1.51, "volume": 1285886.0}, {"date": "2026-01-30", "close": 1.39, "volume": 607966.0}, {"date": "2026-02-02", "close": 1.47, "volume": 435994.0}, {"date": "2026-02-03", "close": 1.4, "volume": 412250.0}, {"date": "2026-02-04", "close": 1.32, "volume": 490747.0}, {"date": "2026-02-05", "close": 1.23, "volume": 343046.0}, {"date": "2026-02-06", "close": 1.26, "volume": 221872.0}, {"date": "2026-02-09", "close": 1.29, "volume": 145946.0}, {"date": "2026-02-10", "close": 1.26, "volume": 186219.0}, {"date": "2026-02-11", "close": 1.25, "volume": 531683.0}, {"date": "2026-02-12", "close": 1.17, "volume": 307510.0}, {"date": "2026-02-13", "close": 1.18, "volume": 118706.0}, {"date": "2026-02-17", "close": 1.26, "volume": 357650.0}, {"date": "2026-02-18", "close": 1.3, "volume": 320661.0}, {"date": "2026-02-19", "close": 1.3, "volume": 245848.0}, {"date": "2026-02-20", "close": 1.3, "volume": 402604.0}, {"date": "2026-02-23", "close": 1.25, "volume": 285642.0}, {"date": "2026-02-24", "close": 1.27, "volume": 42067.0}, {"date": "2026-02-25", "close": 1.27, "volume": 166199.0}, {"date": "2026-02-26", "close": 1.25, "volume": 109816.0}, {"date": "2026-02-27", "close": 1.23, "volume": 101805.0}, {"date": "2026-03-02", "close": 1.22, "volume": 150430.0}, {"date": "2026-03-03", "close": 1.19, "volume": 250339.0}, {"date": "2026-03-04", "close": 1.18, "volume": 168486.0}, {"date": "2026-03-05", "close": 1.15, "volume": 186434.0}, {"date": "2026-03-06", "close": 1.17, "volume": 156712.0}, {"date": "2026-03-09", "close": 1.17, "volume": 116795.0}, {"date": "2026-03-10", "close": 1.17, "volume": 104732.0}, {"date": "2026-03-11", "close": 1.14, "volume": 200538.0}, {"date": "2026-03-12", "close": 1.11, "volume": 290308.0}, {"date": "2026-03-13", "close": 1.1, "volume": 115689.0}, {"date": "2026-03-16", "close": 1.22, "volume": 431042.0}, {"date": "2026-03-17", "close": 1.21, "volume": 281569.0}, {"date": "2026-03-18", "close": 1.17, "volume": 105047.0}, {"date": "2026-03-19", "close": 1.15, "volume": 232834.0}, {"date": "2026-03-20", "close": 1.16, "volume": 742199.0}, {"date": "2026-03-23", "close": 1.18, "volume": 148353.0}, {"date": "2026-03-24", "close": 1.12, "volume": 149815.0}, {"date": "2026-03-25", "close": 1.13, "volume": 84888.0}, {"date": "2026-03-26", "close": 1.08, "volume": 271313.0}, {"date": "2026-03-27", "close": 1.02, "volume": 244008.0}, {"date": "2026-03-30", "close": 0.938, "volume": 441965.0}, {"date": "2026-03-31", "close": 1.0, "volume": 256451.0}, {"date": "2026-04-01", "close": 1.0, "volume": 230086.0}, {"date": "2026-04-02", "close": 1.08, "volume": 147817.0}, {"date": "2026-04-06", "close": 1.11, "volume": 159716.0}, {"date": "2026-04-07", "close": 1.06, "volume": 158748.0}, {"date": "2026-04-08", "close": 1.06, "volume": 76285.0}, {"date": "2026-04-09", "close": 1.04, "volume": 44657.0}, {"date": "2026-04-10", "close": 1.04, "volume": 115348.0}, {"date": "2026-04-13", "close": 1.05, "volume": 169953.0}, {"date": "2026-04-14", "close": 1.07, "volume": 44701.0}, {"date": "2026-04-15", "close": 1.14, "volume": 247065.0}, {"date": "2026-04-16", "close": 1.31, "volume": 1480096.0}, {"date": "2026-04-17", "close": 1.34, "volume": 464509.0}, {"date": "2026-04-20", "close": 1.51, "volume": 954730.0}, {"date": "2026-04-21", "close": 1.38, "volume": 501834.0}, {"date": "2026-04-22", "close": 1.33, "volume": 387290.0}, {"date": "2026-04-23", "close": 1.31, "volume": 216596.0}, {"date": "2026-04-24", "close": 1.35, "volume": 250901.0}, {"date": "2026-04-27", "close": 1.39, "volume": 449125.0}, {"date": "2026-04-28", "close": 1.37, "volume": 166171.0}, {"date": "2026-04-29", "close": 1.32, "volume": 153205.0}, {"date": "2026-04-30", "close": 1.34, "volume": 105769.0}, {"date": "2026-05-01", "close": 1.36, "volume": 70773.0}, {"date": "2026-05-04", "close": 1.34, "volume": 129815.0}, {"date": "2026-05-05", "close": 1.25, "volume": 242929.0}, {"date": "2026-05-06", "close": 1.25, "volume": 176361.0}, {"date": "2026-05-07", "close": 1.21, "volume": 217154.0}, {"date": "2026-05-08", "close": 1.19, "volume": 126419.0}, {"date": "2026-05-11", "close": 1.2, "volume": 139111.0}, {"date": "2026-05-12", "close": 1.14, "volume": 200488.0}, {"date": "2026-05-13", "close": 1.16, "volume": 112392.0}, {"date": "2026-05-14", "close": 1.2, "volume": 288720.0}, {"date": "2026-05-15", "close": 1.17, "volume": 183135.0}, {"date": "2026-05-18", "close": 1.14, "volume": 139187.0}, {"date": "2026-05-19", "close": 1.15, "volume": 482935.0}, {"date": "2026-05-20", "close": 1.19, "volume": 174586.0}, {"date": "2026-05-21", "close": 1.16, "volume": 236491.0}, {"date": "2026-05-22", "close": 1.2, "volume": 389501.0}, {"date": "2026-05-26", "close": 1.24, "volume": 223551.0}, {"date": "2026-05-27", "close": 1.28, "volume": 197148.0}, {"date": "2026-05-28", "close": 1.29, "volume": 123776.0}, {"date": "2026-05-29", "close": 1.32, "volume": 146729.0}, {"date": "2026-06-01", "close": 1.29, "volume": 216282.0}, {"date": "2026-06-02", "close": 1.3, "volume": 223291.0}, {"date": "2026-06-03", "close": 1.28, "volume": 117342.0}, {"date": "2026-06-04", "close": 1.28, "volume": 102623.0}, {"date": "2026-06-05", "close": 1.18, "volume": 157261.0}, {"date": "2026-06-08", "close": 1.15, "volume": 131810.0}, {"date": "2026-06-09", "close": 1.14, "volume": 145132.0}, {"date": "2026-06-10", "close": 1.13, "volume": 56063.0}, {"date": "2026-06-11", "close": 1.13, "volume": 102136.0}, {"date": "2026-06-12", "close": 1.1, "volume": 120832.0}, {"date": "2026-06-15", "close": 1.13, "volume": 229890.0}, {"date": "2026-06-16", "close": 1.17, "volume": 344023.0}, {"date": "2026-06-17", "close": 1.15, "volume": 114228.0}, {"date": "2026-06-18", "close": 1.15, "volume": 201861.0}, {"date": "2026-06-22", "close": 1.13, "volume": 76341.0}, {"date": "2026-06-23", "close": 1.19, "volume": 247514.0}, {"date": "2026-06-24", "close": 1.22, "volume": 217121.0}, {"date": "2026-06-25", "close": 1.14, "volume": 298973.0}, {"date": "2026-06-26", "close": 1.2, "volume": 164555.0}, {"date": "2026-06-29", "close": 1.21, "volume": 46834.0}, {"date": "2026-06-30", "close": 1.24, "volume": 167890.0}, {"date": "2026-07-01", "close": 1.23, "volume": 49020.0}, {"date": "2026-07-02", "close": 1.26, "volume": 1341709.0}, {"date": "2026-07-06", "close": 1.3, "volume": 198592.0}, {"date": "2026-07-07", "close": 1.35, "volume": 11555370.0}, {"date": "2026-07-08", "close": 1.6, "volume": 2321594.0}, {"date": "2026-07-09", "close": 1.56, "volume": 1230600.0}, {"date": "2026-07-10", "close": 1.36, "volume": 1037305.0}, {"date": "2026-07-13", "close": 1.42, "volume": 628658.0}, {"date": "2026-07-14", "close": 1.4, "volume": 224613.0}, {"date": "2026-07-15", "close": 1.41, "volume": 305063.0}, {"date": "2026-07-16", "close": 1.35, "volume": 650875.0}, {"date": "2026-07-17", "close": 1.32, "volume": 470372.0}, {"date": "2026-07-20", "close": 1.35, "volume": 186396.0}, {"date": "2026-07-21", "close": 1.43, "volume": 205859.0}, {"date": "2026-07-22", "close": 1.39, "volume": 296100.0}, {"date": "2026-07-23", "close": 1.39, "volume": 203641.0}, {"date": "2026-07-24", "close": 1.28, "volume": 203227.0}], "refreshing": true}