{"ticker": "VFF", "overview": {"cik": "1584549", "ticker": "VFF", "name": "Village Farms International, Inc.", "industry": "Agricultural Production-Crops", "country": "Canada", "sic": "0100", "announcements": [{"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397890", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397230", "price_sensitive": false}, {"form": "3", "date": "2026-09-18", "title": "Initial insider holdings", "accession": "0001193125-26-395509", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387204", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097143", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341207", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341194", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311382", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301070", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301069", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301068", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301067", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301066", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-002567", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297721", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297716", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297711", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297708", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297705", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297703", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297697", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297692", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297687", "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": "VFF", "has_prices": true, "as_of": "2026-07-24", "last": 1.93, "prev_close": 1.95, "change": -0.020000000000000018, "change_pct": -0.010256410256410265, "session_volume": 597443.0, "vwap_5": 1.9649270387543716, "vwap_20": 1.9676228073480018, "vwap_60": 2.263064311099826, "vwap_250": 3.0478520144845613, "high_52w": 4.18, "low_52w": 1.84, "avg_volume_20": 837487.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-428110", "src": "INSIDERS", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "Ann Lefever Gillin", "who_key": "Gillin Ann Lefever", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Canada", "headline": "C-suite exec files routine paperwork on VFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976856/000119312526428110/0001193125-26-428110-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "0001193125-26-428106", "src": "INSIDERS", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "Yvonne Trupiano", "who_key": "Trupiano Yvonne", "role": "Executive VP, Global CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Canada", "headline": "Insider files routine paperwork on VFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1686195/000119312526428106/0001193125-26-428106-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "0001193125-26-365161", "src": "INSIDERS", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "Orville Bovenschen", "who_key": "Bovenschen Orville", "role": "Global President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19275.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "Canada", "headline": "President files routine paperwork on VFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073267/000119312526365161/0001193125-26-365161-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "13DG-0001104659-26-097143", "src": "13DG", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Agricultural Production-Crops", "country": "Canada", "headline": "CITADEL ADVISORS LLC takes a 4.6% passive stake in VFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097143-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000929638-26-002567", "src": "13DG", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "AdvisorShares Trust", "who_key": "AdvisorShares Trust", "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": "Agricultural Production-Crops", "country": "Canada", "headline": "AdvisorShares Trust moves to a 2.82% passive stake in VFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1408970/0000929638-26-002567-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097143", "src": "13DG", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Agricultural Production-Crops", "country": "Canada", "headline": "CITADEL ADVISORS LLC takes a 4.6% passive stake in VFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097143-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000929638-26-002567", "src": "13DG", "ticker": "VFF", "cik": "1584549", "company": "Village Farms International, Inc.", "company_raw": "Village Farms International, Inc.", "who": "AdvisorShares Trust", "who_key": "AdvisorShares Trust", "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": "Agricultural Production-Crops", "country": "Canada", "headline": "AdvisorShares Trust moves to a 2.82% passive stake in VFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1408970/0000929638-26-002567-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}], "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": "Village Farms International, Inc. - Common Shares", "new_value": "Village Farms International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001584549", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001584549", "applied": 1, "detected_at": "2026-10-28T09:30:05.576466"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397890", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397230", "price_sensitive": false}, {"form": "3", "date": "2026-09-18", "title": "Initial insider holdings", "accession": "0001193125-26-395509", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387204", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097143", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341207", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341194", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311382", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301070", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301069", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301068", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301067", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301066", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-002567", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297721", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297716", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297711", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297708", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297705", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297703", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297697", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297692", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297687", "price_sensitive": false}], "performance": {"ticker": "VFF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.3, "volume": 583786.0}, {"date": "2021-07-28", "close": 9.89, "volume": 857554.0}, {"date": "2021-07-29", "close": 9.81, "volume": 451395.0}, {"date": "2021-07-30", "close": 9.65, "volume": 355158.0}, {"date": "2021-08-02", "close": 9.52, "volume": 480160.0}, {"date": "2021-08-03", "close": 9.46, "volume": 565438.0}, {"date": "2021-08-04", "close": 9.33, "volume": 863928.0}, {"date": "2021-08-05", "close": 9.88, "volume": 1209701.0}, {"date": "2021-08-06", "close": 9.91, "volume": 596089.0}, {"date": "2021-08-09", "close": 9.93, "volume": 904522.0}, {"date": "2021-08-10", "close": 9.9, "volume": 889586.0}, {"date": "2021-08-11", "close": 9.87, "volume": 492615.0}, {"date": "2021-08-12", "close": 9.54, "volume": 807127.0}, {"date": "2021-08-13", "close": 8.89, "volume": 2623524.0}, {"date": "2021-08-16", "close": 9.4, "volume": 3762254.0}, {"date": "2021-08-17", "close": 9.24, "volume": 734935.0}, {"date": "2021-08-18", "close": 9.16, "volume": 810466.0}, {"date": "2021-08-19", "close": 8.78, "volume": 1308552.0}, {"date": "2021-08-20", "close": 9.04, "volume": 652074.0}, {"date": "2021-08-23", "close": 9.33, "volume": 554065.0}, {"date": "2021-08-24", "close": 9.72, "volume": 656507.0}, {"date": "2021-08-25", "close": 9.6, "volume": 572328.0}, {"date": "2021-08-26", "close": 9.41, "volume": 582195.0}, {"date": "2021-08-27", "close": 9.54, "volume": 397311.0}, {"date": "2021-08-30", "close": 9.45, "volume": 512275.0}, {"date": "2021-08-31", "close": 9.66, "volume": 581347.0}, {"date": "2021-09-01", "close": 9.41, "volume": 487881.0}, {"date": "2021-09-02", "close": 9.48, "volume": 535347.0}, {"date": "2021-09-03", "close": 9.32, "volume": 463666.0}, {"date": "2021-09-07", "close": 9.12, "volume": 432455.0}, {"date": "2021-09-08", "close": 8.89, "volume": 634941.0}, {"date": "2021-09-09", "close": 8.77, "volume": 566411.0}, {"date": "2021-09-10", "close": 8.55, "volume": 647133.0}, {"date": "2021-09-13", "close": 8.68, "volume": 590321.0}, {"date": "2021-09-14", "close": 8.48, "volume": 500925.0}, {"date": "2021-09-15", "close": 8.79, "volume": 532781.0}, {"date": "2021-09-16", "close": 8.81, "volume": 349083.0}, {"date": "2021-09-17", "close": 8.79, "volume": 426804.0}, {"date": "2021-09-20", "close": 8.43, "volume": 636968.0}, {"date": "2021-09-21", "close": 8.32, "volume": 409097.0}, {"date": "2021-09-22", "close": 8.5, "volume": 594505.0}, {"date": "2021-09-23", "close": 8.91, "volume": 1000988.0}, {"date": "2021-09-24", "close": 8.48, "volume": 403779.0}, {"date": "2021-09-27", "close": 8.52, "volume": 488474.0}, {"date": "2021-09-28", "close": 8.35, "volume": 566940.0}, {"date": "2021-09-29", "close": 8.24, "volume": 392959.0}, {"date": "2021-09-30", "close": 8.34, "volume": 578127.0}, {"date": "2021-10-01", "close": 8.35, "volume": 454285.0}, {"date": "2021-10-04", "close": 7.99, "volume": 737795.0}, {"date": "2021-10-05", "close": 8.1, "volume": 530750.0}, {"date": "2021-10-06", "close": 8.01, "volume": 419386.0}, {"date": "2021-10-07", "close": 8.08, "volume": 630182.0}, {"date": "2021-10-08", "close": 7.94, "volume": 583447.0}, {"date": "2021-10-11", "close": 7.81, "volume": 658989.0}, {"date": "2021-10-12", "close": 7.97, "volume": 478959.0}, {"date": "2021-10-13", "close": 7.98, "volume": 379881.0}, {"date": "2021-10-14", "close": 8.11, "volume": 466394.0}, {"date": "2021-10-15", "close": 7.84, "volume": 518234.0}, {"date": "2021-10-18", "close": 7.66, "volume": 665198.0}, {"date": "2021-10-19", "close": 7.92, "volume": 1053442.0}, {"date": "2021-10-20", "close": 7.96, "volume": 535441.0}, {"date": "2021-10-21", "close": 8.01, "volume": 881620.0}, {"date": "2021-10-22", "close": 7.81, "volume": 560774.0}, {"date": "2021-10-25", "close": 7.88, "volume": 517552.0}, {"date": "2021-10-26", "close": 7.76, "volume": 598200.0}, {"date": "2021-10-27", "close": 7.53, "volume": 571107.0}, {"date": "2021-10-28", "close": 7.61, "volume": 609244.0}, {"date": "2021-10-29", "close": 7.57, "volume": 403300.0}, {"date": "2021-11-01", "close": 7.91, "volume": 549539.0}, {"date": "2021-11-02", "close": 7.7, "volume": 501235.0}, {"date": "2021-11-03", "close": 7.88, "volume": 635247.0}, {"date": "2021-11-04", "close": 7.65, "volume": 414271.0}, {"date": "2021-11-05", "close": 7.68, "volume": 1080620.0}, {"date": "2021-11-08", "close": 8.34, "volume": 1844321.0}, {"date": "2021-11-09", "close": 9.26, "volume": 2641062.0}, {"date": "2021-11-10", "close": 8.59, "volume": 1484519.0}, {"date": "2021-11-11", "close": 8.74, "volume": 1366959.0}, {"date": "2021-11-12", "close": 8.83, "volume": 2994645.0}, {"date": "2021-11-15", "close": 9.07, "volume": 2891979.0}, {"date": "2021-11-16", "close": 8.7, "volume": 1529340.0}, {"date": "2021-11-17", "close": 8.31, "volume": 1110917.0}, {"date": "2021-11-18", "close": 7.78, "volume": 1448134.0}, {"date": "2021-11-19", "close": 7.59, "volume": 975562.0}, {"date": "2021-11-22", "close": 7.37, "volume": 998682.0}, {"date": "2021-11-23", "close": 7.26, "volume": 805695.0}, {"date": "2021-11-24", "close": 7.36, "volume": 599754.0}, {"date": "2021-11-26", "close": 7.05, "volume": 837671.0}, {"date": "2021-11-29", "close": 6.78, "volume": 789419.0}, {"date": "2021-11-30", "close": 6.63, "volume": 1015373.0}, {"date": "2021-12-01", "close": 6.23, "volume": 959699.0}, {"date": "2021-12-02", "close": 6.35, "volume": 837510.0}, {"date": "2021-12-03", "close": 6.18, "volume": 900928.0}, {"date": "2021-12-06", "close": 6.62, "volume": 961833.0}, {"date": "2021-12-07", "close": 6.81, "volume": 669556.0}, {"date": "2021-12-08", "close": 6.87, "volume": 540868.0}, {"date": "2021-12-09", "close": 6.64, "volume": 462624.0}, {"date": "2021-12-10", "close": 6.4, "volume": 508414.0}, {"date": "2021-12-13", "close": 6.26, "volume": 596687.0}, {"date": "2021-12-14", "close": 5.95, "volume": 1219894.0}, {"date": "2021-12-15", "close": 5.94, "volume": 907041.0}, {"date": "2021-12-16", "close": 5.91, "volume": 624144.0}, {"date": "2021-12-17", "close": 6.24, "volume": 984474.0}, {"date": "2021-12-20", "close": 6.02, "volume": 807298.0}, {"date": "2021-12-21", "close": 6.32, "volume": 854565.0}, {"date": "2021-12-22", "close": 6.38, "volume": 499203.0}, {"date": "2021-12-23", "close": 6.55, "volume": 612939.0}, {"date": "2021-12-27", "close": 6.54, "volume": 686130.0}, {"date": "2021-12-28", "close": 6.32, "volume": 615902.0}, {"date": "2021-12-29", "close": 6.29, "volume": 949071.0}, {"date": "2021-12-30", "close": 6.32, "volume": 774817.0}, {"date": "2021-12-31", "close": 4.41, "volume": 1679546.0}, {"date": "2022-01-03", "close": 6.68, "volume": 999529.0}, {"date": "2022-01-04", "close": 7.08, "volume": 2357842.0}, {"date": "2022-01-05", "close": 6.23, "volume": 1669908.0}, {"date": "2022-01-06", "close": 6.07, "volume": 1133606.0}, {"date": "2022-01-07", "close": 6.01, "volume": 818777.0}, {"date": "2022-01-10", "close": 6.13, "volume": 1048113.0}, {"date": "2022-01-11", "close": 6.38, "volume": 1138613.0}, {"date": "2022-01-12", "close": 6.13, "volume": 711590.0}, {"date": "2022-01-13", "close": 6.03, "volume": 733868.0}, {"date": "2022-01-14", "close": 6.01, "volume": 587291.0}, {"date": "2022-01-18", "close": 5.85, "volume": 1105564.0}, {"date": "2022-01-19", "close": 5.71, "volume": 1165094.0}, {"date": "2022-01-20", "close": 5.6, "volume": 607083.0}, {"date": "2022-01-21", "close": 5.22, "volume": 913162.0}, {"date": "2022-01-24", "close": 5.29, "volume": 1232784.0}, {"date": "2022-01-25", "close": 5.23, "volume": 490369.0}, {"date": "2022-01-26", "close": 4.98, "volume": 642311.0}, {"date": "2022-01-27", "close": 4.66, "volume": 1132606.0}, {"date": "2022-01-28", "close": 4.81, "volume": 722224.0}, {"date": "2022-01-31", "close": 5.19, "volume": 737658.0}, {"date": "2022-02-01", "close": 5.39, "volume": 773092.0}, {"date": "2022-02-02", "close": 5.13, "volume": 482182.0}, {"date": "2022-02-03", "close": 4.97, "volume": 481216.0}, {"date": "2022-02-04", "close": 5.2, "volume": 545948.0}, {"date": "2022-02-07", "close": 5.19, "volume": 445853.0}, {"date": "2022-02-08", "close": 5.2, "volume": 412326.0}, {"date": "2022-02-09", "close": 5.45, "volume": 1176170.0}, {"date": "2022-02-10", "close": 5.37, "volume": 856726.0}, {"date": "2022-02-11", "close": 5.38, "volume": 712885.0}, {"date": "2022-02-14", "close": 5.31, "volume": 531461.0}, {"date": "2022-02-15", "close": 5.66, "volume": 556995.0}, {"date": "2022-02-16", "close": 5.68, "volume": 323699.0}, {"date": "2022-02-17", "close": 5.31, "volume": 598037.0}, {"date": "2022-02-18", "close": 5.14, "volume": 400508.0}, {"date": "2022-02-22", "close": 4.91, "volume": 520993.0}, {"date": "2022-02-23", "close": 4.82, "volume": 465435.0}, {"date": "2022-02-24", "close": 5.16, "volume": 614446.0}, {"date": "2022-02-25", "close": 5.13, "volume": 335914.0}, {"date": "2022-02-28", "close": 5.33, "volume": 656073.0}, {"date": "2022-03-01", "close": 5.39, "volume": 727443.0}, {"date": "2022-03-02", "close": 5.34, "volume": 606218.0}, {"date": "2022-03-03", "close": 5.18, "volume": 603556.0}, {"date": "2022-03-04", "close": 4.64, "volume": 1679916.0}, {"date": "2022-03-07", "close": 4.19, "volume": 1501165.0}, {"date": "2022-03-08", "close": 4.41, "volume": 922224.0}, {"date": "2022-03-09", "close": 5.49, "volume": 567128.0}, {"date": "2022-03-10", "close": 4.69, "volume": 700902.0}, {"date": "2022-03-11", "close": 4.56, "volume": 389902.0}, {"date": "2022-03-14", "close": 4.5, "volume": 745023.0}, {"date": "2022-03-15", "close": 4.55, "volume": 585406.0}, {"date": "2022-03-16", "close": 4.8, "volume": 1119633.0}, {"date": "2022-03-17", "close": 5.0, "volume": 501427.0}, {"date": "2022-03-18", "close": 5.3, "volume": 753819.0}, {"date": "2022-03-21", "close": 5.29, "volume": 614719.0}, {"date": "2022-03-22", "close": 5.6, "volume": 670915.0}, {"date": "2022-03-23", "close": 5.45, "volume": 1038927.0}, {"date": "2022-03-24", "close": 5.8, "volume": 1765022.0}, {"date": "2022-03-25", "close": 6.1, "volume": 2626910.0}, {"date": "2022-03-28", "close": 5.7, "volume": 1114932.0}, {"date": "2022-03-29", "close": 5.74, "volume": 980945.0}, {"date": "2022-03-30", "close": 5.49, "volume": 1412843.0}, {"date": "2022-03-31", "close": 5.28, "volume": 527346.0}, {"date": "2022-04-01", "close": 5.48, "volume": 815499.0}, {"date": "2022-04-04", "close": 5.5, "volume": 472427.0}, {"date": "2022-04-05", "close": 5.18, "volume": 543998.0}, {"date": "2022-04-06", "close": 5.14, "volume": 480630.0}, {"date": "2022-04-07", "close": 5.04, "volume": 356830.0}, {"date": "2022-04-08", "close": 4.83, "volume": 1132035.0}, {"date": "2022-04-11", "close": 4.81, "volume": 721408.0}, {"date": "2022-04-12", "close": 4.75, "volume": 459876.0}, {"date": "2022-04-13", "close": 4.88, "volume": 287267.0}, {"date": "2022-04-14", "close": 4.69, "volume": 385134.0}, {"date": "2022-04-18", "close": 4.47, "volume": 588758.0}, {"date": "2022-04-19", "close": 4.52, "volume": 534445.0}, {"date": "2022-04-20", "close": 4.45, "volume": 326669.0}, {"date": "2022-04-21", "close": 4.39, "volume": 417638.0}, {"date": "2022-04-22", "close": 4.29, "volume": 312942.0}, {"date": "2022-04-25", "close": 4.37, "volume": 363660.0}, {"date": "2022-04-26", "close": 4.19, "volume": 388260.0}, {"date": "2022-04-27", "close": 4.15, "volume": 610605.0}, {"date": "2022-04-28", "close": 4.4, "volume": 515617.0}, {"date": "2022-04-29", "close": 4.31, "volume": 312395.0}, {"date": "2022-05-02", "close": 4.38, "volume": 264016.0}, {"date": "2022-05-03", "close": 4.4, "volume": 269139.0}, {"date": "2022-05-04", "close": 4.46, "volume": 348579.0}, {"date": "2022-05-05", "close": 4.15, "volume": 485402.0}, {"date": "2022-05-06", "close": 3.97, "volume": 774971.0}, {"date": "2022-05-09", "close": 3.84, "volume": 724488.0}, {"date": "2022-05-10", "close": 3.36, "volume": 4749148.0}, {"date": "2022-05-11", "close": 3.045, "volume": 1817710.0}, {"date": "2022-05-12", "close": 3.11, "volume": 1819787.0}, {"date": "2022-05-13", "close": 3.08, "volume": 1583928.0}, {"date": "2022-05-16", "close": 3.17, "volume": 1079772.0}, {"date": "2022-05-17", "close": 3.3, "volume": 572841.0}, {"date": "2022-05-18", "close": 3.02, "volume": 629203.0}, {"date": "2022-05-19", "close": 3.08, "volume": 447121.0}, {"date": "2022-05-20", "close": 3.11, "volume": 406458.0}, {"date": "2022-05-23", "close": 3.05, "volume": 413757.0}, {"date": "2022-05-24", "close": 2.93, "volume": 442721.0}, {"date": "2022-05-25", "close": 3.01, "volume": 395159.0}, {"date": "2022-05-26", "close": 3.12, "volume": 393622.0}, {"date": "2022-05-27", "close": 3.1, "volume": 434359.0}, {"date": "2022-05-31", "close": 3.12, "volume": 539583.0}, {"date": "2022-06-01", "close": 3.04, "volume": 358009.0}, {"date": "2022-06-02", "close": 3.08, "volume": 433822.0}, {"date": "2022-06-03", "close": 3.0, "volume": 322105.0}, {"date": "2022-06-06", "close": 3.02, "volume": 448263.0}, {"date": "2022-06-07", "close": 2.99, "volume": 479558.0}, {"date": "2022-06-08", "close": 2.94, "volume": 460296.0}, {"date": "2022-06-09", "close": 2.85, "volume": 438570.0}, {"date": "2022-06-10", "close": 2.78, "volume": 590831.0}, {"date": "2022-06-13", "close": 2.55, "volume": 801899.0}, {"date": "2022-06-14", "close": 2.53, "volume": 489442.0}, {"date": "2022-06-15", "close": 2.7, "volume": 827628.0}, {"date": "2022-06-16", "close": 2.76, "volume": 719475.0}, {"date": "2022-06-17", "close": 2.74, "volume": 566730.0}, {"date": "2022-06-21", "close": 2.79, "volume": 361186.0}, {"date": "2022-06-22", "close": 2.8, "volume": 490933.0}, {"date": "2022-06-23", "close": 2.88, "volume": 477091.0}, {"date": "2022-06-24", "close": 3.02, "volume": 527443.0}, {"date": "2022-06-27", "close": 2.91, "volume": 340007.0}, {"date": "2022-06-28", "close": 2.79, "volume": 574454.0}, {"date": "2022-06-29", "close": 2.76, "volume": 463266.0}, {"date": "2022-06-30", "close": 2.61, "volume": 610643.0}, {"date": "2022-07-01", "close": 2.71, "volume": 412878.0}, {"date": "2022-07-05", "close": 2.78, "volume": 622554.0}, {"date": "2022-07-06", "close": 2.76, "volume": 456281.0}, {"date": "2022-07-07", "close": 2.88, "volume": 568449.0}, {"date": "2022-07-08", "close": 2.95, "volume": 424909.0}, {"date": "2022-07-11", "close": 2.75, "volume": 347232.0}, {"date": "2022-07-12", "close": 2.78, "volume": 239236.0}, {"date": "2022-07-13", "close": 2.81, "volume": 250235.0}, {"date": "2022-07-14", "close": 3.04, "volume": 1060466.0}, {"date": "2022-07-15", "close": 2.86, "volume": 584561.0}, {"date": "2022-07-18", "close": 2.9, "volume": 680266.0}, {"date": "2022-07-19", "close": 3.01, "volume": 588091.0}, {"date": "2022-07-20", "close": 3.35, "volume": 1537633.0}, {"date": "2022-07-21", "close": 3.14, "volume": 1403199.0}, {"date": "2022-07-22", "close": 2.9, "volume": 892987.0}, {"date": "2022-07-25", "close": 2.77, "volume": 603428.0}, {"date": "2022-07-26", "close": 2.81, "volume": 814206.0}, {"date": "2022-07-27", "close": 2.82, "volume": 463785.0}, {"date": "2022-07-28", "close": 2.94, "volume": 654123.0}, {"date": "2022-07-29", "close": 3.0, "volume": 466173.0}, {"date": "2022-08-01", "close": 2.96, "volume": 348725.0}, {"date": "2022-08-02", "close": 3.15, "volume": 1118551.0}, {"date": "2022-08-03", "close": 3.2, "volume": 478762.0}, {"date": "2022-08-04", "close": 3.17, "volume": 266058.0}, {"date": "2022-08-05", "close": 3.18, "volume": 515634.0}, {"date": "2022-08-08", "close": 3.13, "volume": 1775123.0}, {"date": "2022-08-09", "close": 2.85, "volume": 1059292.0}, {"date": "2022-08-10", "close": 2.89, "volume": 874873.0}, {"date": "2022-08-11", "close": 2.84, "volume": 871130.0}, {"date": "2022-08-12", "close": 2.96, "volume": 613553.0}, {"date": "2022-08-15", "close": 3.02, "volume": 1163271.0}, {"date": "2022-08-16", "close": 2.92, "volume": 1252438.0}, {"date": "2022-08-17", "close": 2.78, "volume": 1650506.0}, {"date": "2022-08-18", "close": 2.76, "volume": 1095022.0}, {"date": "2022-08-19", "close": 2.62, "volume": 1306441.0}, {"date": "2022-08-22", "close": 2.65, "volume": 859182.0}, {"date": "2022-08-23", "close": 2.63, "volume": 396598.0}, {"date": "2022-08-24", "close": 2.74, "volume": 549064.0}, {"date": "2022-08-25", "close": 2.8, "volume": 910914.0}, {"date": "2022-08-26", "close": 2.74, "volume": 970556.0}, {"date": "2022-08-29", "close": 2.75, "volume": 478856.0}, {"date": "2022-08-30", "close": 2.66, "volume": 547469.0}, {"date": "2022-08-31", "close": 2.65, "volume": 410015.0}, {"date": "2022-09-01", "close": 2.58, "volume": 521172.0}, {"date": "2022-09-02", "close": 2.56, "volume": 517983.0}, {"date": "2022-09-06", "close": 2.5, "volume": 480464.0}, {"date": "2022-09-07", "close": 2.52, "volume": 370208.0}, {"date": "2022-09-08", "close": 2.5, "volume": 355458.0}, {"date": "2022-09-09", "close": 2.57, "volume": 639519.0}, {"date": "2022-09-12", "close": 2.59, "volume": 423573.0}, {"date": "2022-09-13", "close": 2.47, "volume": 535332.0}, {"date": "2022-09-14", "close": 2.51, "volume": 361608.0}, {"date": "2022-09-15", "close": 2.48, "volume": 464289.0}, {"date": "2022-09-16", "close": 2.41, "volume": 662014.0}, {"date": "2022-09-19", "close": 2.28, "volume": 886443.0}, {"date": "2022-09-20", "close": 2.19, "volume": 575867.0}, {"date": "2022-09-21", "close": 2.11, "volume": 415451.0}, {"date": "2022-09-22", "close": 2.03, "volume": 903195.0}, {"date": "2022-09-23", "close": 1.91, "volume": 1559185.0}, {"date": "2022-09-26", "close": 1.9, "volume": 538096.0}, {"date": "2022-09-27", "close": 1.96, "volume": 369429.0}, {"date": "2022-09-28", "close": 2.0, "volume": 982213.0}, {"date": "2022-09-29", "close": 1.91, "volume": 436641.0}, {"date": "2022-09-30", "close": 1.91, "volume": 193071.0}, {"date": "2022-10-03", "close": 1.98, "volume": 304921.0}, {"date": "2022-10-04", "close": 2.16, "volume": 531704.0}, {"date": "2022-10-05", "close": 2.08, "volume": 675732.0}, {"date": "2022-10-06", "close": 2.38, "volume": 2691862.0}, {"date": "2022-10-07", "close": 2.05, "volume": 2058531.0}, {"date": "2022-10-10", "close": 2.0, "volume": 580524.0}, {"date": "2022-10-11", "close": 1.97, "volume": 577204.0}, {"date": "2022-10-12", "close": 2.0, "volume": 372466.0}, {"date": "2022-10-13", "close": 1.99, "volume": 578646.0}, {"date": "2022-10-14", "close": 1.97, "volume": 598753.0}, {"date": "2022-10-17", "close": 2.03, "volume": 716334.0}, {"date": "2022-10-18", "close": 2.0, "volume": 436571.0}, {"date": "2022-10-19", "close": 1.93, "volume": 382917.0}, {"date": "2022-10-20", "close": 1.92, "volume": 551595.0}, {"date": "2022-10-21", "close": 2.01, "volume": 612440.0}, {"date": "2022-10-24", "close": 1.95, "volume": 346857.0}, {"date": "2022-10-25", "close": 2.12, "volume": 1182440.0}, {"date": "2022-10-26", "close": 2.14, "volume": 565808.0}, {"date": "2022-10-27", "close": 2.07, "volume": 476021.0}, {"date": "2022-10-28", "close": 2.07, "volume": 264100.0}, {"date": "2022-10-31", "close": 2.16, "volume": 1383644.0}, {"date": "2022-11-01", "close": 2.17, "volume": 759589.0}, {"date": "2022-11-02", "close": 2.02, "volume": 516670.0}, {"date": "2022-11-03", "close": 2.08, "volume": 497593.0}, {"date": "2022-11-04", "close": 2.1, "volume": 243317.0}, {"date": "2022-11-07", "close": 2.06, "volume": 242557.0}, {"date": "2022-11-08", "close": 1.84, "volume": 2148163.0}, {"date": "2022-11-09", "close": 1.81, "volume": 1583006.0}, {"date": "2022-11-10", "close": 1.995, "volume": 852768.0}, {"date": "2022-11-11", "close": 2.22, "volume": 1893125.0}, {"date": "2022-11-14", "close": 2.21, "volume": 1315720.0}, {"date": "2022-11-15", "close": 2.23, "volume": 654275.0}, {"date": "2022-11-16", "close": 2.13, "volume": 362645.0}, {"date": "2022-11-17", "close": 2.15, "volume": 372418.0}, {"date": "2022-11-18", "close": 2.28, "volume": 1060816.0}, {"date": "2022-11-21", "close": 2.12, "volume": 533305.0}, {"date": "2022-11-22", "close": 2.07, "volume": 368982.0}, {"date": "2022-11-23", "close": 2.12, "volume": 208322.0}, {"date": "2022-11-25", "close": 2.11, "volume": 259218.0}, {"date": "2022-11-28", "close": 1.99, "volume": 388657.0}, {"date": "2022-11-29", "close": 1.98, "volume": 325905.0}, {"date": "2022-11-30", "close": 1.98, "volume": 782953.0}, {"date": "2022-12-01", "close": 2.11, "volume": 726068.0}, {"date": "2022-12-02", "close": 2.14, "volume": 1128489.0}, {"date": "2022-12-05", "close": 2.01, "volume": 2701508.0}, {"date": "2022-12-06", "close": 1.82, "volume": 1840842.0}, {"date": "2022-12-07", "close": 1.76, "volume": 972846.0}, {"date": "2022-12-08", "close": 1.74, "volume": 794578.0}, {"date": "2022-12-09", "close": 1.68, "volume": 956673.0}, {"date": "2022-12-12", "close": 1.69, "volume": 470744.0}, {"date": "2022-12-13", "close": 1.64, "volume": 1356091.0}, {"date": "2022-12-14", "close": 1.59, "volume": 961026.0}, {"date": "2022-12-15", "close": 1.5, "volume": 581873.0}, {"date": "2022-12-16", "close": 1.55, "volume": 763854.0}, {"date": "2022-12-19", "close": 1.43, "volume": 643923.0}, {"date": "2022-12-20", "close": 1.39, "volume": 910684.0}, {"date": "2022-12-21", "close": 1.41, "volume": 332802.0}, {"date": "2022-12-22", "close": 1.34, "volume": 1097182.0}, {"date": "2022-12-23", "close": 1.29, "volume": 522560.0}, {"date": "2022-12-27", "close": 1.24, "volume": 1153272.0}, {"date": "2022-12-28", "close": 1.24, "volume": 663965.0}, {"date": "2022-12-29", "close": 1.31, "volume": 830063.0}, {"date": "2022-12-30", "close": 1.34, "volume": 572681.0}, {"date": "2023-01-03", "close": 1.35, "volume": 704648.0}, {"date": "2023-01-04", "close": 1.45, "volume": 734651.0}, {"date": "2023-01-05", "close": 1.43, "volume": 271251.0}, {"date": "2023-01-06", "close": 1.43, "volume": 375747.0}, {"date": "2023-01-09", "close": 1.39, "volume": 691082.0}, {"date": "2023-01-10", "close": 1.4, "volume": 380944.0}, {"date": "2023-01-11", "close": 1.47, "volume": 579496.0}, {"date": "2023-01-12", "close": 1.55, "volume": 1048079.0}, {"date": "2023-01-13", "close": 1.54, "volume": 783478.0}, {"date": "2023-01-17", "close": 1.65, "volume": 753533.0}, {"date": "2023-01-18", "close": 1.56, "volume": 914320.0}, {"date": "2023-01-19", "close": 1.54, "volume": 428082.0}, {"date": "2023-01-20", "close": 1.61, "volume": 285189.0}, {"date": "2023-01-23", "close": 1.68, "volume": 541112.0}, {"date": "2023-01-24", "close": 1.62, "volume": 263004.0}, {"date": "2023-01-25", "close": 1.51, "volume": 1261609.0}, {"date": "2023-01-26", "close": 0.9461, "volume": 24496360.0}, {"date": "2023-01-27", "close": 0.9769, "volume": 6912735.0}, {"date": "2023-01-30", "close": 1.01, "volume": 5574105.0}, {"date": "2023-01-31", "close": 1.08, "volume": 3011261.0}, {"date": "2023-02-01", "close": 1.14, "volume": 2216361.0}, {"date": "2023-02-02", "close": 1.18, "volume": 2437288.0}, {"date": "2023-02-03", "close": 1.16, "volume": 2137678.0}, {"date": "2023-02-06", "close": 1.16, "volume": 873047.0}, {"date": "2023-02-07", "close": 1.18, "volume": 1645733.0}, {"date": "2023-02-08", "close": 1.15, "volume": 849480.0}, {"date": "2023-02-09", "close": 1.09, "volume": 1170053.0}, {"date": "2023-02-10", "close": 1.08, "volume": 2029034.0}, {"date": "2023-02-13", "close": 1.08, "volume": 374421.0}, {"date": "2023-02-14", "close": 1.09, "volume": 544188.0}, {"date": "2023-02-15", "close": 1.09, "volume": 959325.0}, {"date": "2023-02-16", "close": 1.05, "volume": 861005.0}, {"date": "2023-02-17", "close": 1.05, "volume": 1075713.0}, {"date": "2023-02-21", "close": 1.02, "volume": 882868.0}, {"date": "2023-02-22", "close": 1.03, "volume": 529259.0}, {"date": "2023-02-23", "close": 1.0, "volume": 652134.0}, {"date": "2023-02-24", "close": 0.9666, "volume": 675769.0}, {"date": "2023-02-27", "close": 0.9351, "volume": 737564.0}, {"date": "2023-02-28", "close": 1.02, "volume": 977616.0}, {"date": "2023-03-01", "close": 0.9812, "volume": 530436.0}, {"date": "2023-03-02", "close": 1.01, "volume": 491668.0}, {"date": "2023-03-03", "close": 1.02, "volume": 572568.0}, {"date": "2023-03-06", "close": 1.01, "volume": 425559.0}, {"date": "2023-03-07", "close": 0.9839, "volume": 630775.0}, {"date": "2023-03-08", "close": 0.9633, "volume": 577681.0}, {"date": "2023-03-09", "close": 0.9225, "volume": 1206785.0}, {"date": "2023-03-10", "close": 0.9083, "volume": 1144529.0}, {"date": "2023-03-13", "close": 0.901, "volume": 513119.0}, {"date": "2023-03-14", "close": 0.9125, "volume": 391388.0}, {"date": "2023-03-15", "close": 0.8727, "volume": 513052.0}, {"date": "2023-03-16", "close": 0.9199, "volume": 492373.0}, {"date": "2023-03-17", "close": 0.95, "volume": 799636.0}, {"date": "2023-03-20", "close": 0.86, "volume": 833271.0}, {"date": "2023-03-21", "close": 0.91, "volume": 785836.0}, {"date": "2023-03-22", "close": 0.865, "volume": 433155.0}, {"date": "2023-03-23", "close": 0.84, "volume": 460222.0}, {"date": "2023-03-24", "close": 0.8426, "volume": 325682.0}, {"date": "2023-03-27", "close": 0.8123, "volume": 452508.0}, {"date": "2023-03-28", "close": 0.8, "volume": 378057.0}, {"date": "2023-03-29", "close": 0.81, "volume": 399105.0}, {"date": "2023-03-30", "close": 0.828, "volume": 333442.0}, {"date": "2023-03-31", "close": 0.83, "volume": 448370.0}, {"date": "2023-04-03", "close": 0.7711, "volume": 1421448.0}, {"date": "2023-04-04", "close": 0.7783, "volume": 295315.0}, {"date": "2023-04-05", "close": 0.75, "volume": 739635.0}, {"date": "2023-04-06", "close": 0.78, "volume": 277917.0}, {"date": "2023-04-10", "close": 0.783, "volume": 571055.0}, {"date": "2023-04-11", "close": 0.8202, "volume": 484325.0}, {"date": "2023-04-12", "close": 0.8011, "volume": 245438.0}, {"date": "2023-04-13", "close": 0.8399, "volume": 290975.0}, {"date": "2023-04-14", "close": 0.83, "volume": 306819.0}, {"date": "2023-04-17", "close": 0.8488, "volume": 335474.0}, {"date": "2023-04-18", "close": 0.815, "volume": 215761.0}, {"date": "2023-04-19", "close": 0.7985, "volume": 241904.0}, {"date": "2023-04-20", "close": 0.7806, "volume": 222332.0}, {"date": "2023-04-21", "close": 0.78, "volume": 305037.0}, {"date": "2023-04-24", "close": 0.75, "volume": 428039.0}, {"date": "2023-04-25", "close": 0.702, "volume": 544785.0}, {"date": "2023-04-26", "close": 0.6801, "volume": 406370.0}, {"date": "2023-04-27", "close": 0.71, "volume": 358736.0}, {"date": "2023-04-28", "close": 0.7698, "volume": 470709.0}, {"date": "2023-05-01", "close": 0.7697, "volume": 307507.0}, {"date": "2023-05-02", "close": 0.7422, "volume": 197414.0}, {"date": "2023-05-03", "close": 0.73, "volume": 266673.0}, {"date": "2023-05-04", "close": 0.7487, "volume": 258483.0}, {"date": "2023-05-05", "close": 0.7708, "volume": 406171.0}, {"date": "2023-05-08", "close": 0.735, "volume": 349413.0}, {"date": "2023-05-09", "close": 0.7679, "volume": 339499.0}, {"date": "2023-05-10", "close": 0.75, "volume": 665385.0}, {"date": "2023-05-11", "close": 0.72, "volume": 354714.0}, {"date": "2023-05-12", "close": 0.74, "volume": 199895.0}, {"date": "2023-05-15", "close": 0.73, "volume": 241781.0}, {"date": "2023-05-16", "close": 0.6802, "volume": 428455.0}, {"date": "2023-05-17", "close": 0.7, "volume": 460762.0}, {"date": "2023-05-18", "close": 0.6729, "volume": 510234.0}, {"date": "2023-05-19", "close": 0.68, "volume": 479602.0}, {"date": "2023-05-22", "close": 0.73, "volume": 605513.0}, {"date": "2023-05-23", "close": 0.7302, "volume": 369448.0}, {"date": "2023-05-24", "close": 0.75, "volume": 352036.0}, {"date": "2023-05-25", "close": 0.7101, "volume": 305019.0}, {"date": "2023-05-26", "close": 0.713, "volume": 251531.0}, {"date": "2023-05-30", "close": 0.6404, "volume": 938206.0}, {"date": "2023-05-31", "close": 0.592, "volume": 1144279.0}, {"date": "2023-06-01", "close": 0.5777, "volume": 1263723.0}, {"date": "2023-06-02", "close": 0.585, "volume": 735131.0}, {"date": "2023-06-05", "close": 0.5902, "volume": 651362.0}, {"date": "2023-06-06", "close": 0.6796, "volume": 747035.0}, {"date": "2023-06-07", "close": 0.7199, "volume": 919236.0}, {"date": "2023-06-08", "close": 0.7, "volume": 345615.0}, {"date": "2023-06-09", "close": 0.6984, "volume": 393561.0}, {"date": "2023-06-12", "close": 0.684, "volume": 472560.0}, {"date": "2023-06-13", "close": 0.6816, "volume": 282320.0}, {"date": "2023-06-14", "close": 0.6312, "volume": 409646.0}, {"date": "2023-06-15", "close": 0.6675, "volume": 260455.0}, {"date": "2023-06-16", "close": 0.677, "volume": 450222.0}, {"date": "2023-06-20", "close": 0.685, "volume": 443623.0}, {"date": "2023-06-21", "close": 0.68, "volume": 290241.0}, {"date": "2023-06-22", "close": 0.65, "volume": 310909.0}, {"date": "2023-06-23", "close": 0.5939, "volume": 711848.0}, {"date": "2023-06-26", "close": 0.6415, "volume": 321405.0}, {"date": "2023-06-27", "close": 0.5901, "volume": 648552.0}, {"date": "2023-06-28", "close": 0.5899, "volume": 383375.0}, {"date": "2023-06-29", "close": 0.583, "volume": 829577.0}, {"date": "2023-06-30", "close": 0.5988, "volume": 522806.0}, {"date": "2023-07-03", "close": 0.6373, "volume": 208786.0}, {"date": "2023-07-05", "close": 0.6272, "volume": 289888.0}, {"date": "2023-07-06", "close": 0.5603, "volume": 431334.0}, {"date": "2023-07-07", "close": 0.616, "volume": 295058.0}, {"date": "2023-07-10", "close": 0.599, "volume": 369661.0}, {"date": "2023-07-11", "close": 0.67, "volume": 689185.0}, {"date": "2023-07-12", "close": 0.632, "volume": 399183.0}, {"date": "2023-07-13", "close": 0.6399, "volume": 334503.0}, {"date": "2023-07-14", "close": 0.6154, "volume": 594788.0}, {"date": "2023-07-17", "close": 0.5904, "volume": 763087.0}, {"date": "2023-07-18", "close": 0.6245, "volume": 368638.0}, {"date": "2023-07-19", "close": 0.635, "volume": 744045.0}, {"date": "2023-07-20", "close": 0.5949, "volume": 364859.0}, {"date": "2023-07-21", "close": 0.6, "volume": 279395.0}, {"date": "2023-07-24", "close": 0.6398, "volume": 614508.0}, {"date": "2023-07-25", "close": 0.59, "volume": 668615.0}, {"date": "2023-07-26", "close": 0.608, "volume": 373754.0}, {"date": "2023-07-27", "close": 0.585, "volume": 362221.0}, {"date": "2023-07-28", "close": 0.617, "volume": 386187.0}, {"date": "2023-07-31", "close": 0.6298, "volume": 580502.0}, {"date": "2023-08-01", "close": 0.615, "volume": 265407.0}, {"date": "2023-08-02", "close": 0.59, "volume": 338099.0}, {"date": "2023-08-03", "close": 0.581, "volume": 654050.0}, {"date": "2023-08-04", "close": 0.5603, "volume": 868647.0}, {"date": "2023-08-07", "close": 0.5793, "volume": 725391.0}, {"date": "2023-08-08", "close": 0.605, "volume": 1197061.0}, {"date": "2023-08-09", "close": 0.694, "volume": 2384422.0}, {"date": "2023-08-10", "close": 0.705, "volume": 1106389.0}, {"date": "2023-08-11", "close": 0.85, "volume": 2802725.0}, {"date": "2023-08-14", "close": 0.96, "volume": 2940915.0}, {"date": "2023-08-15", "close": 0.9254, "volume": 1246820.0}, {"date": "2023-08-16", "close": 0.8203, "volume": 1235739.0}, {"date": "2023-08-17", "close": 0.91, "volume": 900169.0}, {"date": "2023-08-18", "close": 0.94, "volume": 2026339.0}, {"date": "2023-08-21", "close": 0.913, "volume": 514486.0}, {"date": "2023-08-22", "close": 0.8457, "volume": 502142.0}, {"date": "2023-08-23", "close": 0.876, "volume": 246652.0}, {"date": "2023-08-24", "close": 0.81, "volume": 372282.0}, {"date": "2023-08-25", "close": 0.7571, "volume": 512923.0}, {"date": "2023-08-28", "close": 0.758, "volume": 260341.0}, {"date": "2023-08-29", "close": 0.77, "volume": 272460.0}, {"date": "2023-08-30", "close": 0.87, "volume": 917697.0}, {"date": "2023-08-31", "close": 0.8776, "volume": 4529912.0}, {"date": "2023-09-01", "close": 0.892, "volume": 1254173.0}, {"date": "2023-09-05", "close": 0.9359, "volume": 1621922.0}, {"date": "2023-09-06", "close": 0.9039, "volume": 842587.0}, {"date": "2023-09-07", "close": 0.8915, "volume": 583810.0}, {"date": "2023-09-08", "close": 0.91, "volume": 935544.0}, {"date": "2023-09-11", "close": 1.06, "volume": 4950489.0}, {"date": "2023-09-12", "close": 0.9639, "volume": 2744180.0}, {"date": "2023-09-13", "close": 0.941, "volume": 1041965.0}, {"date": "2023-09-14", "close": 0.99, "volume": 1275166.0}, {"date": "2023-09-15", "close": 1.01, "volume": 1987995.0}, {"date": "2023-09-18", "close": 0.9107, "volume": 1940242.0}, {"date": "2023-09-19", "close": 0.8799, "volume": 1178360.0}, {"date": "2023-09-20", "close": 0.915, "volume": 1042088.0}, {"date": "2023-09-21", "close": 0.8728, "volume": 638300.0}, {"date": "2023-09-22", "close": 0.8962, "volume": 778217.0}, {"date": "2023-09-25", "close": 0.9029, "volume": 759667.0}, {"date": "2023-09-26", "close": 0.859, "volume": 678863.0}, {"date": "2023-09-27", "close": 0.8797, "volume": 895688.0}, {"date": "2023-09-28", "close": 0.8317, "volume": 683632.0}, {"date": "2023-09-29", "close": 0.7975, "volume": 954214.0}, {"date": "2023-10-02", "close": 0.7312, "volume": 584401.0}, {"date": "2023-10-03", "close": 0.72, "volume": 626552.0}, {"date": "2023-10-04", "close": 0.7698, "volume": 436474.0}, {"date": "2023-10-05", "close": 0.78, "volume": 468225.0}, {"date": "2023-10-06", "close": 0.7901, "volume": 292381.0}, {"date": "2023-10-09", "close": 0.7507, "volume": 176072.0}, {"date": "2023-10-10", "close": 0.785, "volume": 210904.0}, {"date": "2023-10-11", "close": 0.78, "volume": 178740.0}, {"date": "2023-10-12", "close": 0.757, "volume": 230015.0}, {"date": "2023-10-13", "close": 0.7686, "volume": 103335.0}, {"date": "2023-10-16", "close": 0.788, "volume": 145557.0}, {"date": "2023-10-17", "close": 0.793, "volume": 110835.0}, {"date": "2023-10-18", "close": 0.72, "volume": 298993.0}, {"date": "2023-10-19", "close": 0.731, "volume": 596828.0}, {"date": "2023-10-20", "close": 0.7312, "volume": 137529.0}, {"date": "2023-10-23", "close": 0.7248, "volume": 221300.0}, {"date": "2023-10-24", "close": 0.76, "volume": 228030.0}, {"date": "2023-10-25", "close": 0.72, "volume": 275279.0}, {"date": "2023-10-26", "close": 0.701, "volume": 144136.0}, {"date": "2023-10-27", "close": 0.69, "volume": 345226.0}, {"date": "2023-10-30", "close": 0.68, "volume": 336853.0}, {"date": "2023-10-31", "close": 0.72, "volume": 291382.0}, {"date": "2023-11-01", "close": 0.6987, "volume": 98884.0}, {"date": "2023-11-02", "close": 0.738, "volume": 303261.0}, {"date": "2023-11-03", "close": 0.75, "volume": 304802.0}, {"date": "2023-11-06", "close": 0.75, "volume": 336027.0}, {"date": "2023-11-07", "close": 0.775, "volume": 588099.0}, {"date": "2023-11-08", "close": 0.7212, "volume": 813853.0}, {"date": "2023-11-09", "close": 0.6649, "volume": 831955.0}, {"date": "2023-11-10", "close": 0.6596, "volume": 1030398.0}, {"date": "2023-11-13", "close": 0.651, "volume": 477125.0}, {"date": "2023-11-14", "close": 0.76, "volume": 1413527.0}, {"date": "2023-11-15", "close": 0.772, "volume": 379487.0}, {"date": "2023-11-16", "close": 0.76, "volume": 402852.0}, {"date": "2023-11-17", "close": 0.77, "volume": 559772.0}, {"date": "2023-11-20", "close": 0.82, "volume": 822751.0}, {"date": "2023-11-21", "close": 0.7805, "volume": 362511.0}, {"date": "2023-11-22", "close": 0.828, "volume": 433428.0}, {"date": "2023-11-24", "close": 0.8799, "volume": 335420.0}, {"date": "2023-11-27", "close": 0.816, "volume": 327539.0}, {"date": "2023-11-28", "close": 0.8001, "volume": 281620.0}, {"date": "2023-11-29", "close": 0.819, "volume": 252832.0}, {"date": "2023-11-30", "close": 0.7896, "volume": 311090.0}, {"date": "2023-12-01", "close": 0.826, "volume": 380929.0}, {"date": "2023-12-04", "close": 0.8496, "volume": 538559.0}, {"date": "2023-12-05", "close": 0.82, "volume": 302498.0}, {"date": "2023-12-06", "close": 0.82, "volume": 365919.0}, {"date": "2023-12-07", "close": 0.82, "volume": 319713.0}, {"date": "2023-12-08", "close": 0.7901, "volume": 403244.0}, {"date": "2023-12-11", "close": 0.766, "volume": 322657.0}, {"date": "2023-12-12", "close": 0.745, "volume": 400164.0}, {"date": "2023-12-13", "close": 0.779, "volume": 447495.0}, {"date": "2023-12-14", "close": 0.7747, "volume": 502112.0}, {"date": "2023-12-15", "close": 0.773, "volume": 139088.0}, {"date": "2023-12-18", "close": 0.76, "volume": 415202.0}, {"date": "2023-12-19", "close": 0.76, "volume": 357554.0}, {"date": "2023-12-20", "close": 0.7135, "volume": 681051.0}, {"date": "2023-12-21", "close": 0.7255, "volume": 565638.0}, {"date": "2023-12-22", "close": 0.7679, "volume": 1059865.0}, {"date": "2023-12-26", "close": 0.8105, "volume": 599795.0}, {"date": "2023-12-27", "close": 0.787, "volume": 660801.0}, {"date": "2023-12-28", "close": 0.799, "volume": 584041.0}, {"date": "2023-12-29", "close": 0.761, "volume": 694520.0}, {"date": "2024-01-02", "close": 0.7601, "volume": 295372.0}, {"date": "2024-01-03", "close": 0.7699, "volume": 490269.0}, {"date": "2024-01-04", "close": 0.799, "volume": 648625.0}, {"date": "2024-01-05", "close": 0.7899, "volume": 394180.0}, {"date": "2024-01-08", "close": 0.8298, "volume": 676985.0}, {"date": "2024-01-09", "close": 0.793, "volume": 423497.0}, {"date": "2024-01-10", "close": 0.7801, "volume": 421184.0}, {"date": "2024-01-11", "close": 0.8, "volume": 308438.0}, {"date": "2024-01-12", "close": 0.83, "volume": 431960.0}, {"date": "2024-01-16", "close": 0.88, "volume": 913419.0}, {"date": "2024-01-17", "close": 0.882, "volume": 430249.0}, {"date": "2024-01-18", "close": 0.8502, "volume": 390962.0}, {"date": "2024-01-19", "close": 0.84, "volume": 506420.0}, {"date": "2024-01-22", "close": 0.86, "volume": 316288.0}, {"date": "2024-01-23", "close": 0.84, "volume": 216975.0}, {"date": "2024-01-24", "close": 0.8326, "volume": 264300.0}, {"date": "2024-01-25", "close": 0.8457, "volume": 689972.0}, {"date": "2024-01-26", "close": 0.864, "volume": 527625.0}, {"date": "2024-01-29", "close": 0.8801, "volume": 469996.0}, {"date": "2024-01-30", "close": 0.8737, "volume": 227698.0}, {"date": "2024-01-31", "close": 0.85, "volume": 370687.0}, {"date": "2024-02-01", "close": 0.89, "volume": 663774.0}, {"date": "2024-02-02", "close": 0.85, "volume": 408738.0}, {"date": "2024-02-05", "close": 0.8357, "volume": 458904.0}, {"date": "2024-02-06", "close": 0.85, "volume": 439617.0}, {"date": "2024-02-07", "close": 0.811, "volume": 845080.0}, {"date": "2024-02-08", "close": 0.795, "volume": 602936.0}, {"date": "2024-02-09", "close": 0.79, "volume": 699292.0}, {"date": "2024-02-12", "close": 0.7802, "volume": 837366.0}, {"date": "2024-02-13", "close": 0.777, "volume": 513964.0}, {"date": "2024-02-14", "close": 0.8003, "volume": 370234.0}, {"date": "2024-02-15", "close": 0.8384, "volume": 312791.0}, {"date": "2024-02-16", "close": 0.855, "volume": 682399.0}, {"date": "2024-02-20", "close": 0.815, "volume": 272744.0}, {"date": "2024-02-21", "close": 0.81, "volume": 321831.0}, {"date": "2024-02-22", "close": 0.79, "volume": 359540.0}, {"date": "2024-02-23", "close": 0.7995, "volume": 296069.0}, {"date": "2024-02-26", "close": 0.781, "volume": 151863.0}, {"date": "2024-02-27", "close": 0.7936, "volume": 311365.0}, {"date": "2024-02-28", "close": 0.749, "volume": 765159.0}, {"date": "2024-02-29", "close": 0.7525, "volume": 452221.0}, {"date": "2024-03-01", "close": 0.76, "volume": 339644.0}, {"date": "2024-03-04", "close": 0.74, "volume": 376310.0}, {"date": "2024-03-05", "close": 0.7343, "volume": 307413.0}, {"date": "2024-03-06", "close": 0.7283, "volume": 303230.0}, {"date": "2024-03-07", "close": 0.72, "volume": 349807.0}, {"date": "2024-03-08", "close": 0.718, "volume": 275801.0}, {"date": "2024-03-11", "close": 0.729, "volume": 523900.0}, {"date": "2024-03-12", "close": 0.74, "volume": 657903.0}, {"date": "2024-03-13", "close": 0.7001, "volume": 988081.0}, {"date": "2024-03-14", "close": 0.69, "volume": 362085.0}, {"date": "2024-03-15", "close": 0.7357, "volume": 1236780.0}, {"date": "2024-03-18", "close": 0.86, "volume": 1578057.0}, {"date": "2024-03-19", "close": 0.9, "volume": 955864.0}, {"date": "2024-03-20", "close": 0.9871, "volume": 1746543.0}, {"date": "2024-03-21", "close": 0.95, "volume": 553353.0}, {"date": "2024-03-22", "close": 1.03, "volume": 2153242.0}, {"date": "2024-03-25", "close": 1.06, "volume": 1151003.0}, {"date": "2024-03-26", "close": 1.22, "volume": 3382393.0}, {"date": "2024-03-27", "close": 1.315, "volume": 2592218.0}, {"date": "2024-03-28", "close": 1.24, "volume": 2411082.0}, {"date": "2024-04-01", "close": 1.38, "volume": 2262825.0}, {"date": "2024-04-02", "close": 1.41, "volume": 1809089.0}, {"date": "2024-04-03", "close": 1.5, "volume": 2684465.0}, {"date": "2024-04-04", "close": 1.4, "volume": 2828744.0}, {"date": "2024-04-05", "close": 1.36, "volume": 1314661.0}, {"date": "2024-04-08", "close": 1.28, "volume": 1160242.0}, {"date": "2024-04-09", "close": 1.27, "volume": 1868673.0}, {"date": "2024-04-10", "close": 1.4, "volume": 1365358.0}, {"date": "2024-04-11", "close": 1.36, "volume": 728089.0}, {"date": "2024-04-12", "close": 1.27, "volume": 1152950.0}, {"date": "2024-04-15", "close": 1.39, "volume": 866038.0}, {"date": "2024-04-16", "close": 1.3, "volume": 610269.0}, {"date": "2024-04-17", "close": 1.21, "volume": 821084.0}, {"date": "2024-04-18", "close": 1.23, "volume": 664421.0}, {"date": "2024-04-19", "close": 1.33, "volume": 614321.0}, {"date": "2024-04-22", "close": 1.21, "volume": 741533.0}, {"date": "2024-04-23", "close": 1.37, "volume": 1271969.0}, {"date": "2024-04-24", "close": 1.32, "volume": 541063.0}, {"date": "2024-04-25", "close": 1.27, "volume": 375913.0}, {"date": "2024-04-26", "close": 1.355, "volume": 788195.0}, {"date": "2024-04-29", "close": 1.31, "volume": 610561.0}, {"date": "2024-04-30", "close": 1.53, "volume": 4666419.0}, {"date": "2024-05-01", "close": 1.33, "volume": 2347746.0}, {"date": "2024-05-02", "close": 1.3, "volume": 953478.0}, {"date": "2024-05-03", "close": 1.34, "volume": 750735.0}, {"date": "2024-05-06", "close": 1.22, "volume": 1351242.0}, {"date": "2024-05-07", "close": 1.2, "volume": 992354.0}, {"date": "2024-05-08", "close": 1.26, "volume": 605197.0}, {"date": "2024-05-09", "close": 1.31, "volume": 485343.0}, {"date": "2024-05-10", "close": 1.26, "volume": 492324.0}, {"date": "2024-05-13", "close": 1.3, "volume": 431575.0}, {"date": "2024-05-14", "close": 1.31, "volume": 588481.0}, {"date": "2024-05-15", "close": 1.35, "volume": 441351.0}, {"date": "2024-05-16", "close": 1.37, "volume": 1093770.0}, {"date": "2024-05-17", "close": 1.26, "volume": 2075448.0}, {"date": "2024-05-20", "close": 1.28, "volume": 529266.0}, {"date": "2024-05-21", "close": 1.245, "volume": 647989.0}, {"date": "2024-05-22", "close": 1.21, "volume": 520021.0}, {"date": "2024-05-23", "close": 1.15, "volume": 578699.0}, {"date": "2024-05-24", "close": 1.19, "volume": 395785.0}, {"date": "2024-05-28", "close": 1.18, "volume": 430259.0}, {"date": "2024-05-29", "close": 1.16, "volume": 408757.0}, {"date": "2024-05-30", "close": 1.17, "volume": 269936.0}, {"date": "2024-05-31", "close": 1.19, "volume": 306731.0}, {"date": "2024-06-03", "close": 1.12, "volume": 673579.0}, {"date": "2024-06-04", "close": 1.07, "volume": 478023.0}, {"date": "2024-06-05", "close": 1.06, "volume": 474229.0}, {"date": "2024-06-06", "close": 1.05, "volume": 456049.0}, {"date": "2024-06-07", "close": 1.04, "volume": 240169.0}, {"date": "2024-06-10", "close": 1.06, "volume": 237011.0}, {"date": "2024-06-11", "close": 1.04, "volume": 358687.0}, {"date": "2024-06-12", "close": 1.05, "volume": 231080.0}, {"date": "2024-06-13", "close": 1.03, "volume": 335437.0}, {"date": "2024-06-14", "close": 0.9975, "volume": 350608.0}, {"date": "2024-06-17", "close": 0.9743, "volume": 433244.0}, {"date": "2024-06-18", "close": 1.0, "volume": 300304.0}, {"date": "2024-06-20", "close": 0.9891, "volume": 405167.0}, {"date": "2024-06-21", "close": 1.11, "volume": 1599369.0}, {"date": "2024-06-24", "close": 1.02, "volume": 871206.0}, {"date": "2024-06-25", "close": 0.9707, "volume": 324252.0}, {"date": "2024-06-26", "close": 0.9908, "volume": 204145.0}, {"date": "2024-06-27", "close": 0.98, "volume": 392852.0}, {"date": "2024-06-28", "close": 1.02, "volume": 352053.0}, {"date": "2024-07-01", "close": 0.98, "volume": 293214.0}, {"date": "2024-07-02", "close": 0.9649, "volume": 364561.0}, {"date": "2024-07-03", "close": 0.972, "volume": 252232.0}, {"date": "2024-07-05", "close": 0.96, "volume": 299725.0}, {"date": "2024-07-08", "close": 0.96, "volume": 416687.0}, {"date": "2024-07-09", "close": 0.9659, "volume": 240656.0}, {"date": "2024-07-10", "close": 0.9678, "volume": 126698.0}, {"date": "2024-07-11", "close": 0.9983, "volume": 515470.0}, {"date": "2024-07-12", "close": 1.07, "volume": 798748.0}, {"date": "2024-07-15", "close": 1.08, "volume": 448429.0}, {"date": "2024-07-16", "close": 1.08, "volume": 529720.0}, {"date": "2024-07-17", "close": 1.1, "volume": 500115.0}, {"date": "2024-07-18", "close": 1.07, "volume": 310690.0}, {"date": "2024-07-19", "close": 1.08, "volume": 124341.0}, {"date": "2024-07-22", "close": 1.17, "volume": 561878.0}, {"date": "2024-07-23", "close": 1.17, "volume": 649277.0}, {"date": "2024-07-24", "close": 1.1, "volume": 334819.0}, {"date": "2024-07-25", "close": 1.16, "volume": 455701.0}, {"date": "2024-07-26", "close": 1.15, "volume": 281720.0}, {"date": "2024-07-29", "close": 1.11, "volume": 311591.0}, {"date": "2024-07-30", "close": 1.13, "volume": 501766.0}, {"date": "2024-07-31", "close": 1.135, "volume": 258944.0}, {"date": "2024-08-01", "close": 1.11, "volume": 354018.0}, {"date": "2024-08-02", "close": 1.03, "volume": 730461.0}, {"date": "2024-08-05", "close": 0.971, "volume": 542910.0}, {"date": "2024-08-06", "close": 1.0, "volume": 242677.0}, {"date": "2024-08-07", "close": 0.9799, "volume": 301929.0}, {"date": "2024-08-08", "close": 1.02, "volume": 630899.0}, {"date": "2024-08-09", "close": 0.9641, "volume": 253155.0}, {"date": "2024-08-12", "close": 0.9675, "volume": 437075.0}, {"date": "2024-08-13", "close": 1.01, "volume": 356983.0}, {"date": "2024-08-14", "close": 1.01, "volume": 302406.0}, {"date": "2024-08-15", "close": 1.02, "volume": 283416.0}, {"date": "2024-08-16", "close": 1.15, "volume": 1138643.0}, {"date": "2024-08-19", "close": 1.11, "volume": 465206.0}, {"date": "2024-08-20", "close": 1.07, "volume": 236645.0}, {"date": "2024-08-21", "close": 1.09, "volume": 113589.0}, {"date": "2024-08-22", "close": 1.05, "volume": 127034.0}, {"date": "2024-08-23", "close": 1.07, "volume": 162498.0}, {"date": "2024-08-26", "close": 1.06, "volume": 255419.0}, {"date": "2024-08-27", "close": 1.01, "volume": 466848.0}, {"date": "2024-08-28", "close": 1.05, "volume": 340820.0}, {"date": "2024-08-29", "close": 1.07, "volume": 234821.0}, {"date": "2024-08-30", "close": 1.03, "volume": 223638.0}, {"date": "2024-09-03", "close": 1.0, "volume": 206205.0}, {"date": "2024-09-04", "close": 1.01, "volume": 233990.0}, {"date": "2024-09-05", "close": 1.0, "volume": 151914.0}, {"date": "2024-09-06", "close": 0.9998, "volume": 238317.0}, {"date": "2024-09-09", "close": 0.9902, "volume": 573501.0}, {"date": "2024-09-10", "close": 0.99, "volume": 220775.0}, {"date": "2024-09-11", "close": 1.0, "volume": 144200.0}, {"date": "2024-09-12", "close": 0.98, "volume": 305275.0}, {"date": "2024-09-13", "close": 0.999, "volume": 145018.0}, {"date": "2024-09-16", "close": 0.9816, "volume": 276375.0}, {"date": "2024-09-17", "close": 0.9899, "volume": 359377.0}, {"date": "2024-09-18", "close": 0.9761, "volume": 250684.0}, {"date": "2024-09-19", "close": 0.9801, "volume": 251336.0}, {"date": "2024-09-20", "close": 0.85, "volume": 1621963.0}, {"date": "2024-09-23", "close": 0.9101, "volume": 635158.0}, {"date": "2024-09-24", "close": 0.909, "volume": 544025.0}, {"date": "2024-09-25", "close": 0.9089, "volume": 364766.0}, {"date": "2024-09-26", "close": 0.9, "volume": 497300.0}, {"date": "2024-09-27", "close": 0.9054, "volume": 333214.0}, {"date": "2024-09-30", "close": 0.93, "volume": 525707.0}, {"date": "2024-10-01", "close": 0.9024, "volume": 316315.0}, {"date": "2024-10-02", "close": 0.8969, "volume": 388212.0}, {"date": "2024-10-03", "close": 0.9066, "volume": 444672.0}, {"date": "2024-10-04", "close": 0.9001, "volume": 339758.0}, {"date": "2024-10-07", "close": 0.8848, "volume": 388888.0}, {"date": "2024-10-08", "close": 0.8741, "volume": 484177.0}, {"date": "2024-10-09", "close": 0.8698, "volume": 415989.0}, {"date": "2024-10-10", "close": 0.8736, "volume": 253315.0}, {"date": "2024-10-11", "close": 0.919, "volume": 596646.0}, {"date": "2024-10-14", "close": 0.9282, "volume": 188353.0}, {"date": "2024-10-15", "close": 0.9146, "volume": 175422.0}, {"date": "2024-10-16", "close": 0.9325, "volume": 176677.0}, {"date": "2024-10-17", "close": 0.92, "volume": 200005.0}, {"date": "2024-10-18", "close": 0.9299, "volume": 213741.0}, {"date": "2024-10-21", "close": 0.8991, "volume": 337658.0}, {"date": "2024-10-22", "close": 0.922, "volume": 620620.0}, {"date": "2024-10-23", "close": 0.9196, "volume": 303417.0}, {"date": "2024-10-24", "close": 0.907, "volume": 202075.0}, {"date": "2024-10-25", "close": 0.91, "volume": 338701.0}, {"date": "2024-10-28", "close": 0.9014, "volume": 218940.0}, {"date": "2024-10-29", "close": 0.9129, "volume": 341595.0}, {"date": "2024-10-30", "close": 0.8815, "volume": 245533.0}, {"date": "2024-10-31", "close": 0.8767, "volume": 279618.0}, {"date": "2024-11-01", "close": 0.8585, "volume": 364599.0}, {"date": "2024-11-04", "close": 0.8671, "volume": 906259.0}, {"date": "2024-11-05", "close": 0.8991, "volume": 830140.0}, {"date": "2024-11-06", "close": 0.8, "volume": 1570149.0}, {"date": "2024-11-07", "close": 0.887, "volume": 833912.0}, {"date": "2024-11-08", "close": 0.8293, "volume": 646668.0}, {"date": "2024-11-11", "close": 0.78, "volume": 1784458.0}, {"date": "2024-11-12", "close": 0.8042, "volume": 844073.0}, {"date": "2024-11-13", "close": 0.7942, "volume": 552847.0}, {"date": "2024-11-14", "close": 0.7999, "volume": 318319.0}, {"date": "2024-11-15", "close": 0.7837, "volume": 537347.0}, {"date": "2024-11-18", "close": 0.7731, "volume": 352564.0}, {"date": "2024-11-19", "close": 0.77, "volume": 275546.0}, {"date": "2024-11-20", "close": 0.7733, "volume": 258685.0}, {"date": "2024-11-21", "close": 0.7696, "volume": 374832.0}, {"date": "2024-11-22", "close": 0.7648, "volume": 448195.0}, {"date": "2024-11-25", "close": 0.7868, "volume": 516960.0}, {"date": "2024-11-26", "close": 0.781, "volume": 269020.0}, {"date": "2024-11-27", "close": 0.796, "volume": 347733.0}, {"date": "2024-11-29", "close": 0.7867, "volume": 137747.0}, {"date": "2024-12-02", "close": 0.787, "volume": 255130.0}, {"date": "2024-12-03", "close": 0.7892, "volume": 286891.0}, {"date": "2024-12-04", "close": 0.794, "volume": 320011.0}, {"date": "2024-12-05", "close": 0.7777, "volume": 498330.0}, {"date": "2024-12-06", "close": 0.7768, "volume": 256339.0}, {"date": "2024-12-09", "close": 0.7927, "volume": 348883.0}, {"date": "2024-12-10", "close": 0.8625, "volume": 577204.0}, {"date": "2024-12-11", "close": 0.862, "volume": 460818.0}, {"date": "2024-12-12", "close": 0.8023, "volume": 288811.0}, {"date": "2024-12-13", "close": 0.8, "volume": 155475.0}, {"date": "2024-12-16", "close": 0.7667, "volume": 438204.0}, {"date": "2024-12-17", "close": 0.7963, "volume": 426783.0}, {"date": "2024-12-18", "close": 0.7702, "volume": 589157.0}, {"date": "2024-12-19", "close": 0.7361, "volume": 666353.0}, {"date": "2024-12-20", "close": 0.7718, "volume": 474400.0}, {"date": "2024-12-23", "close": 0.7988, "volume": 428520.0}, {"date": "2024-12-24", "close": 0.7795, "volume": 244550.0}, {"date": "2024-12-26", "close": 0.8098, "volume": 299682.0}, {"date": "2024-12-27", "close": 0.7899, "volume": 241081.0}, {"date": "2024-12-30", "close": 0.7599, "volume": 404781.0}, {"date": "2024-12-31", "close": 0.771, "volume": 493306.0}, {"date": "2025-01-02", "close": 0.847, "volume": 539175.0}, {"date": "2025-01-03", "close": 0.8489, "volume": 341616.0}, {"date": "2025-01-06", "close": 0.85, "volume": 438449.0}, {"date": "2025-01-07", "close": 0.8284, "volume": 227811.0}, {"date": "2025-01-08", "close": 0.7999, "volume": 224598.0}, {"date": "2025-01-10", "close": 0.755, "volume": 667318.0}, {"date": "2025-01-13", "close": 0.7511, "volume": 299016.0}, {"date": "2025-01-14", "close": 0.72, "volume": 641619.0}, {"date": "2025-01-15", "close": 0.72, "volume": 607092.0}, {"date": "2025-01-16", "close": 0.7169, "volume": 424567.0}, {"date": "2025-01-17", "close": 0.7273, "volume": 295559.0}, {"date": "2025-01-21", "close": 0.7672, "volume": 713072.0}, {"date": "2025-01-22", "close": 0.7526, "volume": 365851.0}, {"date": "2025-01-23", "close": 0.745, "volume": 128849.0}, {"date": "2025-01-24", "close": 0.749, "volume": 132004.0}, {"date": "2025-01-27", "close": 0.7262, "volume": 339303.0}, {"date": "2025-01-28", "close": 0.725, "volume": 197203.0}, {"date": "2025-01-29", "close": 0.7056, "volume": 265433.0}, {"date": "2025-01-30", "close": 0.7, "volume": 492719.0}, {"date": "2025-01-31", "close": 0.79, "volume": 666908.0}, {"date": "2025-02-03", "close": 0.7264, "volume": 442372.0}, {"date": "2025-02-04", "close": 0.739, "volume": 132951.0}, {"date": "2025-02-05", "close": 0.7904, "volume": 698187.0}, {"date": "2025-02-06", "close": 0.78, "volume": 579970.0}, {"date": "2025-02-07", "close": 0.782, "volume": 162317.0}, {"date": "2025-02-10", "close": 0.7917, "volume": 268730.0}, {"date": "2025-02-11", "close": 0.7812, "volume": 446910.0}, {"date": "2025-02-12", "close": 0.7565, "volume": 849346.0}, {"date": "2025-02-13", "close": 0.759, "volume": 253178.0}, {"date": "2025-02-14", "close": 0.7589, "volume": 231058.0}, {"date": "2025-02-18", "close": 0.7355, "volume": 174518.0}, {"date": "2025-02-19", "close": 0.7224, "volume": 238682.0}, {"date": "2025-02-20", "close": 0.7496, "volume": 238831.0}, {"date": "2025-02-21", "close": 0.7837, "volume": 767010.0}, {"date": "2025-02-24", "close": 0.7509, "volume": 324188.0}, {"date": "2025-02-25", "close": 0.7459, "volume": 269550.0}, {"date": "2025-02-26", "close": 0.7259, "volume": 221905.0}, {"date": "2025-02-27", "close": 0.7381, "volume": 180569.0}, {"date": "2025-02-28", "close": 0.716, "volume": 348893.0}, {"date": "2025-03-03", "close": 0.6898, "volume": 620455.0}, {"date": "2025-03-04", "close": 0.6759, "volume": 467341.0}, {"date": "2025-03-05", "close": 0.7099, "volume": 292492.0}, {"date": "2025-03-06", "close": 0.6871, "volume": 284352.0}, {"date": "2025-03-07", "close": 0.6929, "volume": 319079.0}, {"date": "2025-03-10", "close": 0.68, "volume": 358722.0}, {"date": "2025-03-11", "close": 0.69, "volume": 219024.0}, {"date": "2025-03-12", "close": 0.6897, "volume": 277547.0}, {"date": "2025-03-13", "close": 0.67, "volume": 410231.0}, {"date": "2025-03-14", "close": 0.689, "volume": 216063.0}, {"date": "2025-03-17", "close": 0.715, "volume": 453113.0}, {"date": "2025-03-18", "close": 0.7053, "volume": 176338.0}, {"date": "2025-03-19", "close": 0.7046, "volume": 238174.0}, {"date": "2025-03-20", "close": 0.68, "volume": 171008.0}, {"date": "2025-03-21", "close": 0.7036, "volume": 207226.0}, {"date": "2025-03-24", "close": 0.6699, "volume": 389483.0}, {"date": "2025-03-25", "close": 0.6381, "volume": 616527.0}, {"date": "2025-03-26", "close": 0.6288, "volume": 364762.0}, {"date": "2025-03-27", "close": 0.6686, "volume": 268404.0}, {"date": "2025-03-28", "close": 0.6262, "volume": 214756.0}, {"date": "2025-03-31", "close": 0.6049, "volume": 358268.0}, {"date": "2025-04-01", "close": 0.5907, "volume": 358945.0}, {"date": "2025-04-02", "close": 0.6102, "volume": 164251.0}, {"date": "2025-04-03", "close": 0.5744, "volume": 367968.0}, {"date": "2025-04-04", "close": 0.5168, "volume": 1399419.0}, {"date": "2025-04-07", "close": 0.5065, "volume": 887151.0}, {"date": "2025-04-08", "close": 0.4811, "volume": 479339.0}, {"date": "2025-04-09", "close": 0.537, "volume": 483240.0}, {"date": "2025-04-10", "close": 0.5082, "volume": 239462.0}, {"date": "2025-04-11", "close": 0.5019, "volume": 313931.0}, {"date": "2025-04-14", "close": 0.5367, "volume": 341326.0}, {"date": "2025-04-15", "close": 0.5655, "volume": 380904.0}, {"date": "2025-04-16", "close": 0.602, "volume": 664733.0}, {"date": "2025-04-17", "close": 0.579, "volume": 254168.0}, {"date": "2025-04-21", "close": 0.6098, "volume": 253900.0}, {"date": "2025-04-22", "close": 0.6397, "volume": 453747.0}, {"date": "2025-04-23", "close": 0.6133, "volume": 380705.0}, {"date": "2025-04-24", "close": 0.6676, "volume": 571032.0}, {"date": "2025-04-25", "close": 0.71, "volume": 903057.0}, {"date": "2025-04-28", "close": 0.706, "volume": 305812.0}, {"date": "2025-04-29", "close": 0.7291, "volume": 360670.0}, {"date": "2025-04-30", "close": 0.735, "volume": 425671.0}, {"date": "2025-05-01", "close": 0.7357, "volume": 166017.0}, {"date": "2025-05-02", "close": 0.7128, "volume": 323295.0}, {"date": "2025-05-05", "close": 0.6875, "volume": 225540.0}, {"date": "2025-05-06", "close": 0.6562, "volume": 418884.0}, {"date": "2025-05-07", "close": 0.6515, "volume": 166203.0}, {"date": "2025-05-08", "close": 0.6481, "volume": 239667.0}, {"date": "2025-05-09", "close": 0.6671, "volume": 159867.0}, {"date": "2025-05-12", "close": 0.7031, "volume": 6237350.0}, {"date": "2025-05-13", "close": 0.96, "volume": 7297170.0}, {"date": "2025-05-14", "close": 1.0, "volume": 2275166.0}, {"date": "2025-05-15", "close": 0.9321, "volume": 1181073.0}, {"date": "2025-05-16", "close": 1.05, "volume": 1176779.0}, {"date": "2025-05-19", "close": 1.03, "volume": 1132999.0}, {"date": "2025-05-20", "close": 1.09, "volume": 3193455.0}, {"date": "2025-05-21", "close": 1.06, "volume": 1841019.0}, {"date": "2025-05-22", "close": 1.21, "volume": 2107646.0}, {"date": "2025-05-23", "close": 1.24, "volume": 1500913.0}, {"date": "2025-05-27", "close": 1.2, "volume": 1380113.0}, {"date": "2025-05-28", "close": 1.21, "volume": 1180718.0}, {"date": "2025-05-29", "close": 1.2, "volume": 1406464.0}, {"date": "2025-05-30", "close": 1.19, "volume": 1185234.0}, {"date": "2025-06-02", "close": 1.21, "volume": 2604053.0}, {"date": "2025-06-03", "close": 1.26, "volume": 728299.0}, {"date": "2025-06-04", "close": 1.26, "volume": 604272.0}, {"date": "2025-06-05", "close": 1.24, "volume": 490990.0}, {"date": "2025-06-06", "close": 1.19, "volume": 1354666.0}, {"date": "2025-06-09", "close": 1.19, "volume": 1309155.0}, {"date": "2025-06-10", "close": 1.14, "volume": 1187325.0}, {"date": "2025-06-11", "close": 1.13, "volume": 712609.0}, {"date": "2025-06-12", "close": 1.14, "volume": 741829.0}, {"date": "2025-06-13", "close": 1.065, "volume": 1053318.0}, {"date": "2025-06-16", "close": 1.06, "volume": 681103.0}, {"date": "2025-06-17", "close": 1.08, "volume": 361269.0}, {"date": "2025-06-18", "close": 1.08, "volume": 286685.0}, {"date": "2025-06-20", "close": 1.05, "volume": 392819.0}, {"date": "2025-06-23", "close": 1.05, "volume": 375877.0}, {"date": "2025-06-24", "close": 1.05, "volume": 389120.0}, {"date": "2025-06-25", "close": 1.035, "volume": 1169485.0}, {"date": "2025-06-26", "close": 1.12, "volume": 842983.0}, {"date": "2025-06-27", "close": 1.07, "volume": 419629.0}, {"date": "2025-06-30", "close": 1.1, "volume": 288536.0}, {"date": "2025-07-01", "close": 1.14, "volume": 478449.0}, {"date": "2025-07-02", "close": 1.24, "volume": 1242741.0}, {"date": "2025-07-03", "close": 1.27, "volume": 615121.0}, {"date": "2025-07-07", "close": 1.25, "volume": 749713.0}, {"date": "2025-07-08", "close": 1.32, "volume": 1061836.0}, {"date": "2025-07-09", "close": 1.39, "volume": 1127275.0}, {"date": "2025-07-10", "close": 1.3, "volume": 1977297.0}, {"date": "2025-07-11", "close": 1.36, "volume": 816689.0}, {"date": "2025-07-14", "close": 1.32, "volume": 742394.0}, {"date": "2025-07-15", "close": 1.29, "volume": 590529.0}, {"date": "2025-07-16", "close": 1.29, "volume": 509409.0}, {"date": "2025-07-17", "close": 1.35, "volume": 481186.0}, {"date": "2025-07-18", "close": 1.33, "volume": 346075.0}, {"date": "2025-07-21", "close": 1.38, "volume": 622003.0}, {"date": "2025-07-22", "close": 1.39, "volume": 594472.0}, {"date": "2025-07-23", "close": 1.4, "volume": 354169.0}, {"date": "2025-07-24", "close": 1.41, "volume": 528593.0}, {"date": "2025-07-25", "close": 1.52, "volume": 1302363.0}, {"date": "2025-07-28", "close": 1.47, "volume": 939226.0}, {"date": "2025-07-29", "close": 1.38, "volume": 1055391.0}, {"date": "2025-07-30", "close": 1.37, "volume": 631517.0}, {"date": "2025-07-31", "close": 1.42, "volume": 630133.0}, {"date": "2025-08-01", "close": 1.54, "volume": 1168270.0}, {"date": "2025-08-04", "close": 1.65, "volume": 1794788.0}, {"date": "2025-08-05", "close": 1.69, "volume": 1274338.0}, {"date": "2025-08-06", "close": 1.71, "volume": 1024037.0}, {"date": "2025-08-07", "close": 1.67, "volume": 985774.0}, {"date": "2025-08-08", "close": 1.72, "volume": 1218818.0}, {"date": "2025-08-11", "close": 2.31, "volume": 23251850.0}, {"date": "2025-08-12", "close": 2.48, "volume": 6537044.0}, {"date": "2025-08-13", "close": 2.6, "volume": 2509464.0}, {"date": "2025-08-14", "close": 2.82, "volume": 3594522.0}, {"date": "2025-08-15", "close": 2.57, "volume": 2928816.0}, {"date": "2025-08-18", "close": 2.9, "volume": 3679272.0}, {"date": "2025-08-19", "close": 2.74, "volume": 2871888.0}, {"date": "2025-08-20", "close": 2.86, "volume": 2716662.0}, {"date": "2025-08-21", "close": 2.88, "volume": 1492428.0}, {"date": "2025-08-22", "close": 2.96, "volume": 2020400.0}, {"date": "2025-08-25", "close": 2.92, "volume": 2638449.0}, {"date": "2025-08-26", "close": 2.96, "volume": 1997398.0}, {"date": "2025-08-27", "close": 3.03, "volume": 1709671.0}, {"date": "2025-08-28", "close": 3.15, "volume": 2774767.0}, {"date": "2025-08-29", "close": 3.27, "volume": 3226347.0}, {"date": "2025-09-02", "close": 2.72, "volume": 7507503.0}, {"date": "2025-09-03", "close": 2.58, "volume": 5332084.0}, {"date": "2025-09-04", "close": 2.66, "volume": 6885567.0}, {"date": "2025-09-05", "close": 2.67, "volume": 2164513.0}, {"date": "2025-09-08", "close": 2.55, "volume": 2107759.0}, {"date": "2025-09-09", "close": 2.6, "volume": 1241932.0}, {"date": "2025-09-10", "close": 2.52, "volume": 990583.0}, {"date": "2025-09-11", "close": 2.5, "volume": 1588509.0}, {"date": "2025-09-12", "close": 2.64, "volume": 1122660.0}, {"date": "2025-09-15", "close": 2.64, "volume": 1194801.0}, {"date": "2025-09-16", "close": 2.63, "volume": 1104442.0}, {"date": "2025-09-17", "close": 2.57, "volume": 1324146.0}, {"date": "2025-09-18", "close": 2.71, "volume": 1847743.0}, {"date": "2025-09-19", "close": 2.63, "volume": 2291187.0}, {"date": "2025-09-22", "close": 2.89, "volume": 2483639.0}, {"date": "2025-09-23", "close": 2.74, "volume": 1723414.0}, {"date": "2025-09-24", "close": 2.82, "volume": 1407799.0}, {"date": "2025-09-25", "close": 2.76, "volume": 868582.0}, {"date": "2025-09-26", "close": 2.64, "volume": 1364773.0}, {"date": "2025-09-29", "close": 3.33, "volume": 8407257.0}, {"date": "2025-09-30", "close": 3.13, "volume": 2103169.0}, {"date": "2025-10-01", "close": 2.93, "volume": 3226550.0}, {"date": "2025-10-02", "close": 2.83, "volume": 2320993.0}, {"date": "2025-10-03", "close": 2.84, "volume": 3090273.0}, {"date": "2025-10-06", "close": 3.27, "volume": 7613735.0}, {"date": "2025-10-07", "close": 3.31, "volume": 3601898.0}, {"date": "2025-10-08", "close": 3.54, "volume": 4402058.0}, {"date": "2025-10-09", "close": 3.65, "volume": 3336052.0}, {"date": "2025-10-10", "close": 3.31, "volume": 3517202.0}, {"date": "2025-10-13", "close": 3.46, "volume": 2641689.0}, {"date": "2025-10-14", "close": 3.23, "volume": 3104756.0}, {"date": "2025-10-15", "close": 3.39, "volume": 3954940.0}, {"date": "2025-10-16", "close": 3.31, "volume": 2697066.0}, {"date": "2025-10-17", "close": 3.12, "volume": 2167413.0}, {"date": "2025-10-20", "close": 3.32, "volume": 1528250.0}, {"date": "2025-10-21", "close": 3.13, "volume": 1508468.0}, {"date": "2025-10-22", "close": 3.06, "volume": 2097654.0}, {"date": "2025-10-23", "close": 3.16, "volume": 1044244.0}, {"date": "2025-10-24", "close": 3.3, "volume": 1636702.0}, {"date": "2025-10-27", "close": 3.13, "volume": 1660860.0}, {"date": "2025-10-28", "close": 3.02, "volume": 1033763.0}, {"date": "2025-10-29", "close": 3.08, "volume": 1005852.0}, {"date": "2025-10-30", "close": 3.07, "volume": 991519.0}, {"date": "2025-10-31", "close": 3.17, "volume": 1435355.0}, {"date": "2025-11-03", "close": 3.17, "volume": 1499219.0}, {"date": "2025-11-04", "close": 3.0, "volume": 2288221.0}, {"date": "2025-11-05", "close": 3.1, "volume": 1626798.0}, {"date": "2025-11-06", "close": 2.97, "volume": 1002484.0}, {"date": "2025-11-07", "close": 2.96, "volume": 2501656.0}, {"date": "2025-11-10", "close": 3.46, "volume": 7874503.0}, {"date": "2025-11-11", "close": 3.61, "volume": 3934866.0}, {"date": "2025-11-12", "close": 3.5, "volume": 2849885.0}, {"date": "2025-11-13", "close": 3.57, "volume": 3138404.0}, {"date": "2025-11-14", "close": 3.75, "volume": 4358388.0}, {"date": "2025-11-17", "close": 3.82, "volume": 5152712.0}, {"date": "2025-11-18", "close": 4.01, "volume": 3363266.0}, {"date": "2025-11-19", "close": 3.88, "volume": 2452465.0}, {"date": "2025-11-20", "close": 3.55, "volume": 4891440.0}, {"date": "2025-11-21", "close": 3.52, "volume": 3177543.0}, {"date": "2025-11-24", "close": 3.75, "volume": 2438531.0}, {"date": "2025-11-25", "close": 3.82, "volume": 2214317.0}, {"date": "2025-11-26", "close": 4.0, "volume": 3100585.0}, {"date": "2025-11-28", "close": 3.96, "volume": 1005430.0}, {"date": "2025-12-01", "close": 3.98, "volume": 3047139.0}, {"date": "2025-12-02", "close": 3.61, "volume": 3327191.0}, {"date": "2025-12-03", "close": 3.6, "volume": 950360.0}, {"date": "2025-12-04", "close": 3.6, "volume": 2534974.0}, {"date": "2025-12-05", "close": 3.35, "volume": 2526863.0}, {"date": "2025-12-08", "close": 3.21, "volume": 1887572.0}, {"date": "2025-12-09", "close": 3.37, "volume": 2272044.0}, {"date": "2025-12-10", "close": 3.55, "volume": 1757607.0}, {"date": "2025-12-11", "close": 3.47, "volume": 1118400.0}, {"date": "2025-12-12", "close": 4.08, "volume": 8952651.0}, {"date": "2025-12-15", "close": 3.78, "volume": 4613395.0}, {"date": "2025-12-16", "close": 4.14, "volume": 3599697.0}, {"date": "2025-12-17", "close": 4.18, "volume": 4486065.0}, {"date": "2025-12-18", "close": 4.07, "volume": 9476578.0}, {"date": "2025-12-19", "close": 4.02, "volume": 5516264.0}, {"date": "2025-12-22", "close": 3.61, "volume": 5295392.0}, {"date": "2025-12-23", "close": 3.65, "volume": 2050598.0}, {"date": "2025-12-24", "close": 3.8, "volume": 1685726.0}, {"date": "2025-12-26", "close": 3.8, "volume": 1552678.0}, {"date": "2025-12-29", "close": 3.68, "volume": 1075522.0}, {"date": "2025-12-30", "close": 3.63, "volume": 1079766.0}, {"date": "2025-12-31", "close": 3.65, "volume": 1010131.0}, {"date": "2026-01-02", "close": 3.69, "volume": 951036.0}, {"date": "2026-01-05", "close": 3.59, "volume": 1114356.0}, {"date": "2026-01-06", "close": 3.51, "volume": 1431113.0}, {"date": "2026-01-07", "close": 3.46, "volume": 1279385.0}, {"date": "2026-01-08", "close": 3.5, "volume": 734850.0}, {"date": "2026-01-09", "close": 3.43, "volume": 1278705.0}, {"date": "2026-01-12", "close": 3.48, "volume": 1370551.0}, {"date": "2026-01-13", "close": 3.5, "volume": 765093.0}, {"date": "2026-01-14", "close": 3.53, "volume": 918152.0}, {"date": "2026-01-15", "close": 3.43, "volume": 1411345.0}, {"date": "2026-01-16", "close": 3.42, "volume": 1097069.0}, {"date": "2026-01-20", "close": 3.57, "volume": 1704677.0}, {"date": "2026-01-21", "close": 3.42, "volume": 1619734.0}, {"date": "2026-01-22", "close": 3.39, "volume": 1194735.0}, {"date": "2026-01-23", "close": 3.4, "volume": 887264.0}, {"date": "2026-01-26", "close": 3.38, "volume": 1156003.0}, {"date": "2026-01-27", "close": 3.4, "volume": 567163.0}, {"date": "2026-01-28", "close": 3.4, "volume": 896101.0}, {"date": "2026-01-29", "close": 3.38, "volume": 890811.0}, {"date": "2026-01-30", "close": 3.3, "volume": 1289655.0}, {"date": "2026-02-02", "close": 3.27, "volume": 1003399.0}, {"date": "2026-02-03", "close": 3.23, "volume": 1336657.0}, {"date": "2026-02-04", "close": 3.18, "volume": 1262741.0}, {"date": "2026-02-05", "close": 3.0, "volume": 1428503.0}, {"date": "2026-02-06", "close": 3.24, "volume": 967628.0}, {"date": "2026-02-09", "close": 3.25, "volume": 722270.0}, {"date": "2026-02-10", "close": 3.13, "volume": 923169.0}, {"date": "2026-02-11", "close": 3.13, "volume": 554985.0}, {"date": "2026-02-12", "close": 3.1, "volume": 1041936.0}, {"date": "2026-02-13", "close": 3.19, "volume": 874627.0}, {"date": "2026-02-17", "close": 3.21, "volume": 708200.0}, {"date": "2026-02-18", "close": 3.27, "volume": 582149.0}, {"date": "2026-02-19", "close": 3.46, "volume": 1562325.0}, {"date": "2026-02-20", "close": 3.63, "volume": 1609476.0}, {"date": "2026-02-23", "close": 3.45, "volume": 1081749.0}, {"date": "2026-02-24", "close": 3.44, "volume": 1387473.0}, {"date": "2026-02-25", "close": 3.59, "volume": 1111341.0}, {"date": "2026-02-26", "close": 3.54, "volume": 558610.0}, {"date": "2026-02-27", "close": 3.58, "volume": 883659.0}, {"date": "2026-03-02", "close": 3.45, "volume": 951540.0}, {"date": "2026-03-03", "close": 3.34, "volume": 1133589.0}, {"date": "2026-03-04", "close": 3.43, "volume": 558703.0}, {"date": "2026-03-05", "close": 3.38, "volume": 869226.0}, {"date": "2026-03-06", "close": 3.39, "volume": 778315.0}, {"date": "2026-03-09", "close": 3.38, "volume": 926199.0}, {"date": "2026-03-10", "close": 3.53, "volume": 1309646.0}, {"date": "2026-03-11", "close": 3.51, "volume": 1357673.0}, {"date": "2026-03-12", "close": 3.05, "volume": 3332350.0}, {"date": "2026-03-13", "close": 2.87, "volume": 2267856.0}, {"date": "2026-03-16", "close": 2.76, "volume": 3043696.0}, {"date": "2026-03-17", "close": 2.73, "volume": 1979254.0}, {"date": "2026-03-18", "close": 2.73, "volume": 1091503.0}, {"date": "2026-03-19", "close": 2.68, "volume": 1432696.0}, {"date": "2026-03-20", "close": 2.54, "volume": 2323569.0}, {"date": "2026-03-23", "close": 2.68, "volume": 1536379.0}, {"date": "2026-03-24", "close": 2.81, "volume": 918043.0}, {"date": "2026-03-25", "close": 2.85, "volume": 952547.0}, {"date": "2026-03-26", "close": 2.73, "volume": 677945.0}, {"date": "2026-03-27", "close": 2.68, "volume": 840859.0}, {"date": "2026-03-30", "close": 2.65, "volume": 986998.0}, {"date": "2026-03-31", "close": 2.84, "volume": 1000779.0}, {"date": "2026-04-01", "close": 2.75, "volume": 614152.0}, {"date": "2026-04-02", "close": 2.74, "volume": 579435.0}, {"date": "2026-04-06", "close": 2.72, "volume": 792313.0}, {"date": "2026-04-07", "close": 2.67, "volume": 676067.0}, {"date": "2026-04-08", "close": 2.66, "volume": 600218.0}, {"date": "2026-04-09", "close": 2.71, "volume": 580020.0}, {"date": "2026-04-10", "close": 2.73, "volume": 479436.0}, {"date": "2026-04-13", "close": 2.67, "volume": 519765.0}, {"date": "2026-04-14", "close": 2.67, "volume": 1010879.0}, {"date": "2026-04-15", "close": 2.88, "volume": 2596786.0}, {"date": "2026-04-16", "close": 2.81, "volume": 683328.0}, {"date": "2026-04-17", "close": 2.98, "volume": 1211566.0}, {"date": "2026-04-20", "close": 2.99, "volume": 987705.0}, {"date": "2026-04-21", "close": 2.87, "volume": 768132.0}, {"date": "2026-04-22", "close": 3.1, "volume": 3583199.0}, {"date": "2026-04-23", "close": 2.81, "volume": 2108482.0}, {"date": "2026-04-24", "close": 2.84, "volume": 1291510.0}, {"date": "2026-04-27", "close": 2.89, "volume": 881109.0}, {"date": "2026-04-28", "close": 2.8, "volume": 454501.0}, {"date": "2026-04-29", "close": 2.82, "volume": 721449.0}, {"date": "2026-04-30", "close": 2.85, "volume": 1021577.0}, {"date": "2026-05-01", "close": 2.85, "volume": 539398.0}, {"date": "2026-05-04", "close": 2.78, "volume": 751809.0}, {"date": "2026-05-05", "close": 2.74, "volume": 948067.0}, {"date": "2026-05-06", "close": 2.69, "volume": 1043321.0}, {"date": "2026-05-07", "close": 2.76, "volume": 1221711.0}, {"date": "2026-05-08", "close": 2.57, "volume": 5529961.0}, {"date": "2026-05-11", "close": 2.64, "volume": 2495415.0}, {"date": "2026-05-12", "close": 2.67, "volume": 1457628.0}, {"date": "2026-05-13", "close": 2.6, "volume": 1545224.0}, {"date": "2026-05-14", "close": 2.64, "volume": 581440.0}, {"date": "2026-05-15", "close": 2.61, "volume": 900943.0}, {"date": "2026-05-18", "close": 2.54, "volume": 1115312.0}, {"date": "2026-05-19", "close": 2.5, "volume": 571770.0}, {"date": "2026-05-20", "close": 2.58, "volume": 471459.0}, {"date": "2026-05-21", "close": 2.62, "volume": 544655.0}, {"date": "2026-05-22", "close": 2.6, "volume": 384873.0}, {"date": "2026-05-26", "close": 2.54, "volume": 691104.0}, {"date": "2026-05-27", "close": 2.51, "volume": 918016.0}, {"date": "2026-05-28", "close": 2.58, "volume": 585699.0}, {"date": "2026-05-29", "close": 2.53, "volume": 421022.0}, {"date": "2026-06-01", "close": 2.53, "volume": 652942.0}, {"date": "2026-06-02", "close": 2.5, "volume": 581119.0}, {"date": "2026-06-03", "close": 2.4, "volume": 813072.0}, {"date": "2026-06-04", "close": 2.47, "volume": 947834.0}, {"date": "2026-06-05", "close": 2.09, "volume": 3704318.0}, {"date": "2026-06-08", "close": 2.16, "volume": 1642069.0}, {"date": "2026-06-09", "close": 2.09, "volume": 1187080.0}, {"date": "2026-06-10", "close": 2.08, "volume": 1138554.0}, {"date": "2026-06-11", "close": 2.08, "volume": 1783275.0}, {"date": "2026-06-12", "close": 2.03, "volume": 1075951.0}, {"date": "2026-06-15", "close": 2.05, "volume": 1196657.0}, {"date": "2026-06-16", "close": 1.98, "volume": 1242334.0}, {"date": "2026-06-17", "close": 1.96, "volume": 1118607.0}, {"date": "2026-06-18", "close": 1.91, "volume": 1225368.0}, {"date": "2026-06-22", "close": 1.87, "volume": 1221026.0}, {"date": "2026-06-23", "close": 1.89, "volume": 943074.0}, {"date": "2026-06-24", "close": 1.84, "volume": 644527.0}, {"date": "2026-06-25", "close": 1.84, "volume": 1218577.0}, {"date": "2026-06-26", "close": 1.89, "volume": 1040539.0}, {"date": "2026-06-29", "close": 1.87, "volume": 1377893.0}, {"date": "2026-06-30", "close": 2.0, "volume": 2013317.0}, {"date": "2026-07-01", "close": 1.99, "volume": 1155325.0}, {"date": "2026-07-02", "close": 1.95, "volume": 1281707.0}, {"date": "2026-07-06", "close": 1.97, "volume": 1023850.0}, {"date": "2026-07-07", "close": 1.97, "volume": 998168.0}, {"date": "2026-07-08", "close": 1.99, "volume": 805794.0}, {"date": "2026-07-09", "close": 2.005, "volume": 466723.0}, {"date": "2026-07-10", "close": 2.04, "volume": 614381.0}, {"date": "2026-07-13", "close": 2.02, "volume": 646266.0}, {"date": "2026-07-14", "close": 2.04, "volume": 669170.0}, {"date": "2026-07-15", "close": 2.02, "volume": 403563.0}, {"date": "2026-07-16", "close": 1.92, "volume": 742666.0}, {"date": "2026-07-17", "close": 1.97, "volume": 688617.0}, {"date": "2026-07-20", "close": 1.95, "volume": 341909.0}, {"date": "2026-07-21", "close": 1.99, "volume": 599069.0}, {"date": "2026-07-22", "close": 1.99, "volume": 752670.0}, {"date": "2026-07-23", "close": 1.95, "volume": 530681.0}, {"date": "2026-07-24", "close": 1.93, "volume": 597443.0}], "refreshing": true}