{"ticker": "VIOT", "overview": {"cik": "1742770", "ticker": "VIOT", "name": "Viomi Technology Co., Ltd", "industry": "Household Appliances", "country": "Cayman Islands", "sic": "3630", "announcements": [{"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0001493152-26-046417", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001493152-26-046415", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001493152-26-045014", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003061", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001493152-26-043230", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-09-08", "title": "Form F-3/A", "accession": "0001493152-26-041710", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001493152-26-040317", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001493152-26-034311", "price_sensitive": true}, {"form": "F-3", "date": "2026-07-09", "title": "Form F-3", "accession": "0001493152-26-032618", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031437", "price_sensitive": true}, {"form": "F-6EF", "date": "2026-06-05", "title": "REGISTRATION STATEMENT", "accession": "0000950127-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-059675", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-22", "title": "Annual report (foreign)", "accession": "0001493152-26-018435", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001493152-26-012526", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010442", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010443", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010440", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010441", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010439", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-014258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-013063", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-10", "title": "FORM 6-K", "accession": "0001104659-26-012284", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "FORM 6-K", "accession": "0001104659-26-000009", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-10", "title": "FORM 6-K", "accession": "0001104659-25-108689", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-24", "title": "FORM 6-K", "accession": "0001104659-25-101939", "price_sensitive": true}]}, "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": "VIOT", "has_prices": true, "as_of": "2026-07-24", "last": 0.75, "prev_close": 0.7643, "change": -0.01429999999999998, "change_pct": -0.01870993065550174, "session_volume": 61387.0, "vwap_5": 0.7827582726415485, "vwap_20": 0.8203457808662504, "vwap_60": 0.9041828452334697, "vwap_250": 2.3611725740647147, "high_52w": 3.09, "low_52w": 0.75, "avg_volume_20": 192874.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-046428", "src": "INSIDERS", "ticker": "VIOT", "cik": "1742770", "company": "Viomi Technology Co., Ltd", "company_raw": "Viomi Technology Co., Ltd", "who": "Xiaoping Chen", "who_key": "Chen Xiaoping", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "Cayman Islands", "headline": "CEO files routine paperwork on VIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1765212/000149315226046428/0001493152-26-046428-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "13DG-0001104659-26-059675", "src": "13DG", "ticker": "VIOT", "cik": "1742770", "company": "Viomi Technology Co., Ltd", "company_raw": "Viomi Technology Co., Ltd", "who": "Shunwei China Internet Fund II, L.P.", "who_key": "Shunwei China Internet Fund II, L.P.", "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": "Household Appliances", "country": "Cayman Islands", "headline": "Shunwei China Internet Fund II, L.P. moves to a 7.5% passive stake in VIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1605104/0001104659-26-059675-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-059675", "src": "13DG", "ticker": "VIOT", "cik": "1742770", "company": "Viomi Technology Co., Ltd", "company_raw": "Viomi Technology Co., Ltd", "who": "Shunwei China Internet Fund II, L.P.", "who_key": "Shunwei China Internet Fund II, L.P.", "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": "Household Appliances", "country": "Cayman Islands", "headline": "Shunwei China Internet Fund II, L.P. moves to a 7.5% passive stake in VIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1605104/0001104659-26-059675-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}], "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": "Viomi Technology Co., Ltd - American Depositary Shares", "new_value": "Viomi Technology Co., Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001742770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001742770", "applied": 1, "detected_at": "2026-10-28T09:30:14.187706"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0001493152-26-046417", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001493152-26-046415", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001493152-26-045014", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003061", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001493152-26-043230", "price_sensitive": true}, {"form": "F-3/A", "date": "2026-09-08", "title": "Form F-3/A", "accession": "0001493152-26-041710", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001493152-26-040317", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001493152-26-034311", "price_sensitive": true}, {"form": "F-3", "date": "2026-07-09", "title": "Form F-3", "accession": "0001493152-26-032618", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031437", "price_sensitive": true}, {"form": "F-6EF", "date": "2026-06-05", "title": "REGISTRATION STATEMENT", "accession": "0000950127-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-059675", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-22", "title": "Annual report (foreign)", "accession": "0001493152-26-018435", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001493152-26-012526", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010442", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010443", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010440", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010441", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001493152-26-010439", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-014258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-013063", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-10", "title": "FORM 6-K", "accession": "0001104659-26-012284", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "FORM 6-K", "accession": "0001104659-26-000009", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-10", "title": "FORM 6-K", "accession": "0001104659-25-108689", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-24", "title": "FORM 6-K", "accession": "0001104659-25-101939", "price_sensitive": true}], "performance": {"ticker": "VIOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.37, "volume": 517176.0}, {"date": "2021-07-28", "close": 5.57, "volume": 731439.0}, {"date": "2021-07-29", "close": 5.85, "volume": 271636.0}, {"date": "2021-07-30", "close": 5.58, "volume": 215922.0}, {"date": "2021-08-02", "close": 5.85, "volume": 136447.0}, {"date": "2021-08-03", "close": 5.81, "volume": 183862.0}, {"date": "2021-08-04", "close": 5.64, "volume": 129379.0}, {"date": "2021-08-05", "close": 5.55, "volume": 256547.0}, {"date": "2021-08-06", "close": 5.62, "volume": 199532.0}, {"date": "2021-08-09", "close": 5.82, "volume": 141482.0}, {"date": "2021-08-10", "close": 5.83, "volume": 270327.0}, {"date": "2021-08-11", "close": 5.57, "volume": 179460.0}, {"date": "2021-08-12", "close": 5.46, "volume": 127101.0}, {"date": "2021-08-13", "close": 5.28, "volume": 198959.0}, {"date": "2021-08-16", "close": 5.15, "volume": 267459.0}, {"date": "2021-08-17", "close": 5.12, "volume": 266838.0}, {"date": "2021-08-18", "close": 5.07, "volume": 175880.0}, {"date": "2021-08-19", "close": 4.85, "volume": 194035.0}, {"date": "2021-08-20", "close": 4.99, "volume": 164790.0}, {"date": "2021-08-23", "close": 5.03, "volume": 265554.0}, {"date": "2021-08-24", "close": 5.64, "volume": 565933.0}, {"date": "2021-08-25", "close": 5.07, "volume": 707549.0}, {"date": "2021-08-26", "close": 4.88, "volume": 432494.0}, {"date": "2021-08-27", "close": 4.93, "volume": 255742.0}, {"date": "2021-08-30", "close": 4.95, "volume": 295194.0}, {"date": "2021-08-31", "close": 5.08, "volume": 220728.0}, {"date": "2021-09-01", "close": 5.44, "volume": 315258.0}, {"date": "2021-09-02", "close": 5.34, "volume": 130660.0}, {"date": "2021-09-03", "close": 5.4, "volume": 159337.0}, {"date": "2021-09-07", "close": 5.37, "volume": 216741.0}, {"date": "2021-09-08", "close": 5.06, "volume": 102455.0}, {"date": "2021-09-09", "close": 5.0, "volume": 176599.0}, {"date": "2021-09-10", "close": 4.88, "volume": 77499.0}, {"date": "2021-09-13", "close": 4.9, "volume": 108609.0}, {"date": "2021-09-14", "close": 4.85, "volume": 115445.0}, {"date": "2021-09-15", "close": 4.86, "volume": 257210.0}, {"date": "2021-09-16", "close": 4.71, "volume": 139649.0}, {"date": "2021-09-17", "close": 4.82, "volume": 101563.0}, {"date": "2021-09-20", "close": 4.83, "volume": 299875.0}, {"date": "2021-09-21", "close": 4.8, "volume": 99775.0}, {"date": "2021-09-22", "close": 4.8, "volume": 107669.0}, {"date": "2021-09-23", "close": 4.86, "volume": 85487.0}, {"date": "2021-09-24", "close": 4.82, "volume": 127280.0}, {"date": "2021-09-27", "close": 4.9, "volume": 90380.0}, {"date": "2021-09-28", "close": 4.81, "volume": 114133.0}, {"date": "2021-09-29", "close": 4.64, "volume": 63034.0}, {"date": "2021-09-30", "close": 4.56, "volume": 371003.0}, {"date": "2021-10-01", "close": 4.39, "volume": 151387.0}, {"date": "2021-10-04", "close": 4.13, "volume": 250565.0}, {"date": "2021-10-05", "close": 4.05, "volume": 133619.0}, {"date": "2021-10-06", "close": 4.06, "volume": 98560.0}, {"date": "2021-10-07", "close": 4.2, "volume": 150829.0}, {"date": "2021-10-08", "close": 4.26, "volume": 73509.0}, {"date": "2021-10-11", "close": 4.19, "volume": 73897.0}, {"date": "2021-10-12", "close": 4.1, "volume": 93810.0}, {"date": "2021-10-13", "close": 4.17, "volume": 90683.0}, {"date": "2021-10-14", "close": 4.84, "volume": 564403.0}, {"date": "2021-10-15", "close": 5.12, "volume": 871571.0}, {"date": "2021-10-18", "close": 5.12, "volume": 231204.0}, {"date": "2021-10-19", "close": 5.0, "volume": 143503.0}, {"date": "2021-10-20", "close": 5.16, "volume": 232481.0}, {"date": "2021-10-21", "close": 4.91, "volume": 176940.0}, {"date": "2021-10-22", "close": 4.88, "volume": 82861.0}, {"date": "2021-10-25", "close": 4.8, "volume": 60687.0}, {"date": "2021-10-26", "close": 4.56, "volume": 134257.0}, {"date": "2021-10-27", "close": 4.37, "volume": 154236.0}, {"date": "2021-10-28", "close": 4.45, "volume": 71212.0}, {"date": "2021-10-29", "close": 4.41, "volume": 105761.0}, {"date": "2021-11-01", "close": 4.74, "volume": 179683.0}, {"date": "2021-11-02", "close": 4.6, "volume": 88135.0}, {"date": "2021-11-03", "close": 4.7, "volume": 48189.0}, {"date": "2021-11-04", "close": 4.88, "volume": 170712.0}, {"date": "2021-11-05", "close": 4.63, "volume": 87012.0}, {"date": "2021-11-08", "close": 4.72, "volume": 37365.0}, {"date": "2021-11-09", "close": 4.79, "volume": 156284.0}, {"date": "2021-11-10", "close": 4.59, "volume": 79825.0}, {"date": "2021-11-11", "close": 4.46, "volume": 282000.0}, {"date": "2021-11-12", "close": 4.63, "volume": 103554.0}, {"date": "2021-11-15", "close": 4.63, "volume": 69482.0}, {"date": "2021-11-16", "close": 4.54, "volume": 47273.0}, {"date": "2021-11-17", "close": 4.49, "volume": 53057.0}, {"date": "2021-11-18", "close": 4.27, "volume": 135829.0}, {"date": "2021-11-19", "close": 4.11, "volume": 92796.0}, {"date": "2021-11-22", "close": 4.24, "volume": 95552.0}, {"date": "2021-11-23", "close": 4.08, "volume": 171157.0}, {"date": "2021-11-24", "close": 3.51, "volume": 524291.0}, {"date": "2021-11-26", "close": 3.51, "volume": 227906.0}, {"date": "2021-11-29", "close": 3.34, "volume": 199192.0}, {"date": "2021-11-30", "close": 3.03, "volume": 358886.0}, {"date": "2021-12-01", "close": 3.13, "volume": 360089.0}, {"date": "2021-12-02", "close": 3.13, "volume": 117190.0}, {"date": "2021-12-03", "close": 2.91, "volume": 285692.0}, {"date": "2021-12-06", "close": 3.13, "volume": 340489.0}, {"date": "2021-12-07", "close": 3.3, "volume": 325159.0}, {"date": "2021-12-08", "close": 3.44, "volume": 257745.0}, {"date": "2021-12-09", "close": 3.38, "volume": 262457.0}, {"date": "2021-12-10", "close": 3.33, "volume": 147296.0}, {"date": "2021-12-13", "close": 2.3, "volume": 1961348.0}, {"date": "2021-12-14", "close": 2.47, "volume": 1141398.0}, {"date": "2021-12-15", "close": 2.33, "volume": 945795.0}, {"date": "2021-12-16", "close": 2.25, "volume": 679320.0}, {"date": "2021-12-17", "close": 2.38, "volume": 2976661.0}, {"date": "2021-12-20", "close": 2.22, "volume": 472108.0}, {"date": "2021-12-21", "close": 2.29, "volume": 340039.0}, {"date": "2021-12-22", "close": 2.33, "volume": 379836.0}, {"date": "2021-12-23", "close": 2.45, "volume": 285096.0}, {"date": "2021-12-27", "close": 2.42, "volume": 158327.0}, {"date": "2021-12-28", "close": 2.32, "volume": 106587.0}, {"date": "2021-12-29", "close": 2.29, "volume": 172237.0}, {"date": "2021-12-30", "close": 2.43, "volume": 269661.0}, {"date": "2021-12-31", "close": 2.42, "volume": 191998.0}, {"date": "2022-01-03", "close": 2.48, "volume": 267786.0}, {"date": "2022-01-04", "close": 2.39, "volume": 177299.0}, {"date": "2022-01-05", "close": 2.18, "volume": 375554.0}, {"date": "2022-01-06", "close": 2.19, "volume": 252498.0}, {"date": "2022-01-07", "close": 2.22, "volume": 168981.0}, {"date": "2022-01-10", "close": 2.185, "volume": 322339.0}, {"date": "2022-01-11", "close": 2.24, "volume": 473136.0}, {"date": "2022-01-12", "close": 2.24, "volume": 279948.0}, {"date": "2022-01-13", "close": 2.12, "volume": 220556.0}, {"date": "2022-01-14", "close": 2.1, "volume": 173346.0}, {"date": "2022-01-18", "close": 2.1, "volume": 209853.0}, {"date": "2022-01-19", "close": 2.13, "volume": 93087.0}, {"date": "2022-01-20", "close": 2.07, "volume": 462090.0}, {"date": "2022-01-21", "close": 2.03, "volume": 212249.0}, {"date": "2022-01-24", "close": 2.0, "volume": 482833.0}, {"date": "2022-01-25", "close": 1.97, "volume": 171868.0}, {"date": "2022-01-26", "close": 1.92, "volume": 183180.0}, {"date": "2022-01-27", "close": 1.98, "volume": 820000.0}, {"date": "2022-01-28", "close": 1.9, "volume": 162915.0}, {"date": "2022-01-31", "close": 2.05, "volume": 307254.0}, {"date": "2022-02-01", "close": 2.26, "volume": 317924.0}, {"date": "2022-02-02", "close": 2.13, "volume": 139197.0}, {"date": "2022-02-03", "close": 2.07, "volume": 61535.0}, {"date": "2022-02-04", "close": 2.14, "volume": 102766.0}, {"date": "2022-02-07", "close": 2.1, "volume": 60841.0}, {"date": "2022-02-08", "close": 2.13, "volume": 69214.0}, {"date": "2022-02-09", "close": 2.24, "volume": 119943.0}, {"date": "2022-02-10", "close": 2.17, "volume": 192183.0}, {"date": "2022-02-11", "close": 2.13, "volume": 169099.0}, {"date": "2022-02-14", "close": 2.1, "volume": 46614.0}, {"date": "2022-02-15", "close": 2.25, "volume": 93334.0}, {"date": "2022-02-16", "close": 2.23, "volume": 124812.0}, {"date": "2022-02-17", "close": 2.09, "volume": 57908.0}, {"date": "2022-02-18", "close": 2.08, "volume": 49532.0}, {"date": "2022-02-22", "close": 2.02, "volume": 91285.0}, {"date": "2022-02-23", "close": 1.95, "volume": 47770.0}, {"date": "2022-02-24", "close": 1.95, "volume": 199521.0}, {"date": "2022-02-25", "close": 1.93, "volume": 98786.0}, {"date": "2022-02-28", "close": 1.94, "volume": 61272.0}, {"date": "2022-03-01", "close": 1.89, "volume": 60258.0}, {"date": "2022-03-02", "close": 1.92, "volume": 58506.0}, {"date": "2022-03-03", "close": 1.82, "volume": 183744.0}, {"date": "2022-03-04", "close": 1.6, "volume": 421993.0}, {"date": "2022-03-07", "close": 1.49, "volume": 276735.0}, {"date": "2022-03-08", "close": 1.56, "volume": 263857.0}, {"date": "2022-03-09", "close": 1.6, "volume": 310409.0}, {"date": "2022-03-10", "close": 1.49, "volume": 242290.0}, {"date": "2022-03-11", "close": 1.33, "volume": 444973.0}, {"date": "2022-03-14", "close": 1.16, "volume": 599675.0}, {"date": "2022-03-15", "close": 1.19, "volume": 487894.0}, {"date": "2022-03-16", "close": 1.5, "volume": 579377.0}, {"date": "2022-03-17", "close": 1.53, "volume": 150033.0}, {"date": "2022-03-18", "close": 1.85, "volume": 886795.0}, {"date": "2022-03-21", "close": 1.66, "volume": 387109.0}, {"date": "2022-03-22", "close": 1.885, "volume": 582131.0}, {"date": "2022-03-23", "close": 1.91, "volume": 667506.0}, {"date": "2022-03-24", "close": 1.85, "volume": 171660.0}, {"date": "2022-03-25", "close": 1.8, "volume": 136850.0}, {"date": "2022-03-28", "close": 1.77, "volume": 318593.0}, {"date": "2022-03-29", "close": 1.74, "volume": 342327.0}, {"date": "2022-03-30", "close": 1.85, "volume": 308555.0}, {"date": "2022-03-31", "close": 1.74, "volume": 222926.0}, {"date": "2022-04-01", "close": 1.7, "volume": 177535.0}, {"date": "2022-04-04", "close": 1.85, "volume": 253289.0}, {"date": "2022-04-05", "close": 1.81, "volume": 76185.0}, {"date": "2022-04-06", "close": 1.73, "volume": 123598.0}, {"date": "2022-04-07", "close": 1.69, "volume": 264933.0}, {"date": "2022-04-08", "close": 1.68, "volume": 53628.0}, {"date": "2022-04-11", "close": 1.59, "volume": 161599.0}, {"date": "2022-04-12", "close": 1.59, "volume": 60973.0}, {"date": "2022-04-13", "close": 1.74, "volume": 74042.0}, {"date": "2022-04-14", "close": 1.74, "volume": 73654.0}, {"date": "2022-04-18", "close": 1.68, "volume": 29907.0}, {"date": "2022-04-19", "close": 1.68, "volume": 31868.0}, {"date": "2022-04-20", "close": 1.7, "volume": 66715.0}, {"date": "2022-04-21", "close": 1.57, "volume": 105252.0}, {"date": "2022-04-22", "close": 1.57, "volume": 80934.0}, {"date": "2022-04-25", "close": 1.59, "volume": 73704.0}, {"date": "2022-04-26", "close": 1.51, "volume": 85126.0}, {"date": "2022-04-27", "close": 1.51, "volume": 81047.0}, {"date": "2022-04-28", "close": 1.53, "volume": 43530.0}, {"date": "2022-04-29", "close": 1.57, "volume": 69559.0}, {"date": "2022-05-02", "close": 1.62, "volume": 23695.0}, {"date": "2022-05-03", "close": 1.68, "volume": 55275.0}, {"date": "2022-05-04", "close": 1.7, "volume": 60588.0}, {"date": "2022-05-05", "close": 1.57, "volume": 21068.0}, {"date": "2022-05-06", "close": 1.505, "volume": 21781.0}, {"date": "2022-05-09", "close": 1.47, "volume": 177367.0}, {"date": "2022-05-10", "close": 1.45, "volume": 63109.0}, {"date": "2022-05-11", "close": 1.368, "volume": 84873.0}, {"date": "2022-05-12", "close": 1.32, "volume": 67296.0}, {"date": "2022-05-13", "close": 1.46, "volume": 29761.0}, {"date": "2022-05-16", "close": 1.44, "volume": 37225.0}, {"date": "2022-05-17", "close": 1.51, "volume": 39983.0}, {"date": "2022-05-18", "close": 1.48, "volume": 43274.0}, {"date": "2022-05-19", "close": 1.54, "volume": 38731.0}, {"date": "2022-05-20", "close": 1.55, "volume": 22849.0}, {"date": "2022-05-23", "close": 1.53, "volume": 18210.0}, {"date": "2022-05-24", "close": 1.42, "volume": 63100.0}, {"date": "2022-05-25", "close": 1.55, "volume": 31423.0}, {"date": "2022-05-26", "close": 1.6, "volume": 133882.0}, {"date": "2022-05-27", "close": 1.47, "volume": 248495.0}, {"date": "2022-05-31", "close": 1.54, "volume": 138986.0}, {"date": "2022-06-01", "close": 1.545, "volume": 96082.0}, {"date": "2022-06-02", "close": 1.6, "volume": 70063.0}, {"date": "2022-06-03", "close": 1.55, "volume": 41899.0}, {"date": "2022-06-06", "close": 1.65, "volume": 85825.0}, {"date": "2022-06-07", "close": 1.64, "volume": 105907.0}, {"date": "2022-06-08", "close": 1.69, "volume": 106138.0}, {"date": "2022-06-09", "close": 1.7, "volume": 167604.0}, {"date": "2022-06-10", "close": 1.65, "volume": 82883.0}, {"date": "2022-06-13", "close": 1.54, "volume": 66937.0}, {"date": "2022-06-14", "close": 1.61, "volume": 66278.0}, {"date": "2022-06-15", "close": 1.69, "volume": 88897.0}, {"date": "2022-06-16", "close": 1.57, "volume": 49167.0}, {"date": "2022-06-17", "close": 1.63, "volume": 47932.0}, {"date": "2022-06-21", "close": 1.67, "volume": 54345.0}, {"date": "2022-06-22", "close": 1.69, "volume": 67164.0}, {"date": "2022-06-23", "close": 1.78, "volume": 80754.0}, {"date": "2022-06-24", "close": 1.83, "volume": 132309.0}, {"date": "2022-06-27", "close": 1.79, "volume": 81613.0}, {"date": "2022-06-28", "close": 1.85, "volume": 210943.0}, {"date": "2022-06-29", "close": 1.82, "volume": 102564.0}, {"date": "2022-06-30", "close": 1.72, "volume": 83668.0}, {"date": "2022-07-01", "close": 1.72, "volume": 32780.0}, {"date": "2022-07-05", "close": 1.77, "volume": 52281.0}, {"date": "2022-07-06", "close": 1.68, "volume": 52536.0}, {"date": "2022-07-07", "close": 1.65, "volume": 69504.0}, {"date": "2022-07-08", "close": 1.65, "volume": 95601.0}, {"date": "2022-07-11", "close": 1.64, "volume": 36223.0}, {"date": "2022-07-12", "close": 1.64, "volume": 37901.0}, {"date": "2022-07-13", "close": 1.6, "volume": 19651.0}, {"date": "2022-07-14", "close": 1.54, "volume": 56775.0}, {"date": "2022-07-15", "close": 1.555, "volume": 46943.0}, {"date": "2022-07-18", "close": 1.59, "volume": 33455.0}, {"date": "2022-07-19", "close": 1.61, "volume": 15810.0}, {"date": "2022-07-20", "close": 1.6, "volume": 20956.0}, {"date": "2022-07-21", "close": 1.61, "volume": 26487.0}, {"date": "2022-07-22", "close": 1.57, "volume": 37799.0}, {"date": "2022-07-25", "close": 1.55, "volume": 71733.0}, {"date": "2022-07-26", "close": 1.55, "volume": 27330.0}, {"date": "2022-07-27", "close": 1.63, "volume": 82499.0}, {"date": "2022-07-28", "close": 1.62, "volume": 19270.0}, {"date": "2022-07-29", "close": 1.66, "volume": 46653.0}, {"date": "2022-08-01", "close": 1.55, "volume": 81869.0}, {"date": "2022-08-02", "close": 1.53, "volume": 51982.0}, {"date": "2022-08-03", "close": 1.52, "volume": 30106.0}, {"date": "2022-08-04", "close": 1.52, "volume": 30930.0}, {"date": "2022-08-05", "close": 1.52, "volume": 18904.0}, {"date": "2022-08-08", "close": 1.56, "volume": 82486.0}, {"date": "2022-08-09", "close": 1.57, "volume": 16440.0}, {"date": "2022-08-10", "close": 1.59, "volume": 10736.0}, {"date": "2022-08-11", "close": 1.55, "volume": 50387.0}, {"date": "2022-08-12", "close": 1.56, "volume": 19669.0}, {"date": "2022-08-15", "close": 1.53, "volume": 52259.0}, {"date": "2022-08-16", "close": 1.55, "volume": 26335.0}, {"date": "2022-08-17", "close": 1.54, "volume": 49356.0}, {"date": "2022-08-18", "close": 1.54, "volume": 37417.0}, {"date": "2022-08-19", "close": 1.55, "volume": 183646.0}, {"date": "2022-08-22", "close": 1.46, "volume": 65714.0}, {"date": "2022-08-23", "close": 1.42, "volume": 50176.0}, {"date": "2022-08-24", "close": 1.43, "volume": 31843.0}, {"date": "2022-08-25", "close": 1.5097, "volume": 81363.0}, {"date": "2022-08-26", "close": 1.43, "volume": 60151.0}, {"date": "2022-08-29", "close": 1.38, "volume": 27120.0}, {"date": "2022-08-30", "close": 1.31, "volume": 81307.0}, {"date": "2022-08-31", "close": 1.3, "volume": 36965.0}, {"date": "2022-09-01", "close": 1.2858, "volume": 75100.0}, {"date": "2022-09-02", "close": 1.28, "volume": 13984.0}, {"date": "2022-09-06", "close": 1.24, "volume": 86910.0}, {"date": "2022-09-07", "close": 1.28, "volume": 32013.0}, {"date": "2022-09-08", "close": 1.28, "volume": 29011.0}, {"date": "2022-09-09", "close": 1.31, "volume": 12376.0}, {"date": "2022-09-12", "close": 1.31, "volume": 24139.0}, {"date": "2022-09-13", "close": 1.3, "volume": 31687.0}, {"date": "2022-09-14", "close": 1.26, "volume": 25115.0}, {"date": "2022-09-15", "close": 1.24, "volume": 40612.0}, {"date": "2022-09-16", "close": 1.22, "volume": 39680.0}, {"date": "2022-09-19", "close": 1.18, "volume": 62555.0}, {"date": "2022-09-20", "close": 1.19, "volume": 29239.0}, {"date": "2022-09-21", "close": 1.17, "volume": 22426.0}, {"date": "2022-09-22", "close": 1.15, "volume": 26277.0}, {"date": "2022-09-23", "close": 1.14, "volume": 48062.0}, {"date": "2022-09-26", "close": 1.13, "volume": 22328.0}, {"date": "2022-09-27", "close": 1.16, "volume": 22794.0}, {"date": "2022-09-28", "close": 1.15, "volume": 24364.0}, {"date": "2022-09-29", "close": 1.16, "volume": 37849.0}, {"date": "2022-09-30", "close": 1.24, "volume": 33040.0}, {"date": "2022-10-03", "close": 1.17, "volume": 20975.0}, {"date": "2022-10-04", "close": 1.17, "volume": 28298.0}, {"date": "2022-10-05", "close": 1.18, "volume": 4871.0}, {"date": "2022-10-06", "close": 1.1, "volume": 59599.0}, {"date": "2022-10-07", "close": 1.0, "volume": 50717.0}, {"date": "2022-10-10", "close": 0.92, "volume": 126440.0}, {"date": "2022-10-11", "close": 0.8361, "volume": 139211.0}, {"date": "2022-10-12", "close": 0.88, "volume": 44003.0}, {"date": "2022-10-13", "close": 0.8978, "volume": 98407.0}, {"date": "2022-10-14", "close": 0.8988, "volume": 24047.0}, {"date": "2022-10-17", "close": 0.891, "volume": 12234.0}, {"date": "2022-10-18", "close": 0.9191, "volume": 11259.0}, {"date": "2022-10-19", "close": 0.8892, "volume": 10934.0}, {"date": "2022-10-20", "close": 0.8609, "volume": 25225.0}, {"date": "2022-10-21", "close": 0.84, "volume": 27896.0}, {"date": "2022-10-24", "close": 0.7401, "volume": 134431.0}, {"date": "2022-10-25", "close": 0.81, "volume": 50447.0}, {"date": "2022-10-26", "close": 0.8499, "volume": 82175.0}, {"date": "2022-10-27", "close": 0.8002, "volume": 38432.0}, {"date": "2022-10-28", "close": 1.0, "volume": 282365.0}, {"date": "2022-10-31", "close": 0.86, "volume": 196709.0}, {"date": "2022-11-01", "close": 0.822, "volume": 113738.0}, {"date": "2022-11-02", "close": 0.83, "volume": 73114.0}, {"date": "2022-11-03", "close": 0.84, "volume": 19880.0}, {"date": "2022-11-04", "close": 0.86, "volume": 19308.0}, {"date": "2022-11-07", "close": 0.8151, "volume": 12276.0}, {"date": "2022-11-08", "close": 0.8351, "volume": 43489.0}, {"date": "2022-11-09", "close": 0.8501, "volume": 12024.0}, {"date": "2022-11-10", "close": 0.9, "volume": 93981.0}, {"date": "2022-11-11", "close": 0.9201, "volume": 38606.0}, {"date": "2022-11-14", "close": 0.9455, "volume": 40136.0}, {"date": "2022-11-15", "close": 1.04, "volume": 259008.0}, {"date": "2022-11-16", "close": 0.87, "volume": 72298.0}, {"date": "2022-11-17", "close": 0.8951, "volume": 47064.0}, {"date": "2022-11-18", "close": 0.91, "volume": 48109.0}, {"date": "2022-11-21", "close": 0.8897, "volume": 20479.0}, {"date": "2022-11-22", "close": 0.88, "volume": 68440.0}, {"date": "2022-11-23", "close": 0.8224, "volume": 107302.0}, {"date": "2022-11-25", "close": 0.8, "volume": 12698.0}, {"date": "2022-11-28", "close": 0.8, "volume": 45906.0}, {"date": "2022-11-29", "close": 0.8296, "volume": 86427.0}, {"date": "2022-11-30", "close": 0.9121, "volume": 83088.0}, {"date": "2022-12-01", "close": 0.9401, "volume": 67661.0}, {"date": "2022-12-02", "close": 1.02, "volume": 134361.0}, {"date": "2022-12-05", "close": 1.0999, "volume": 275290.0}, {"date": "2022-12-06", "close": 1.1, "volume": 104851.0}, {"date": "2022-12-07", "close": 1.0596, "volume": 138264.0}, {"date": "2022-12-08", "close": 1.0801, "volume": 84170.0}, {"date": "2022-12-09", "close": 1.2, "volume": 231843.0}, {"date": "2022-12-12", "close": 1.115, "volume": 165433.0}, {"date": "2022-12-13", "close": 1.12, "volume": 113535.0}, {"date": "2022-12-14", "close": 1.127, "volume": 22831.0}, {"date": "2022-12-15", "close": 1.13, "volume": 16551.0}, {"date": "2022-12-16", "close": 1.17, "volume": 134521.0}, {"date": "2022-12-19", "close": 1.13, "volume": 43599.0}, {"date": "2022-12-20", "close": 1.11, "volume": 34261.0}, {"date": "2022-12-21", "close": 1.08, "volume": 38229.0}, {"date": "2022-12-22", "close": 1.01, "volume": 39533.0}, {"date": "2022-12-23", "close": 0.98, "volume": 65338.0}, {"date": "2022-12-27", "close": 1.01, "volume": 84272.0}, {"date": "2022-12-28", "close": 0.9676, "volume": 90790.0}, {"date": "2022-12-29", "close": 1.09, "volume": 38709.0}, {"date": "2022-12-30", "close": 1.07, "volume": 50422.0}, {"date": "2023-01-03", "close": 1.08, "volume": 33355.0}, {"date": "2023-01-04", "close": 1.15, "volume": 113084.0}, {"date": "2023-01-05", "close": 1.3, "volume": 165660.0}, {"date": "2023-01-06", "close": 1.36, "volume": 124173.0}, {"date": "2023-01-09", "close": 1.4, "volume": 238502.0}, {"date": "2023-01-10", "close": 1.42, "volume": 73805.0}, {"date": "2023-01-11", "close": 1.34, "volume": 130760.0}, {"date": "2023-01-12", "close": 1.29, "volume": 20525.0}, {"date": "2023-01-13", "close": 1.4, "volume": 122854.0}, {"date": "2023-01-17", "close": 1.36, "volume": 31212.0}, {"date": "2023-01-18", "close": 1.35, "volume": 11303.0}, {"date": "2023-01-19", "close": 1.26, "volume": 64916.0}, {"date": "2023-01-20", "close": 1.35, "volume": 58209.0}, {"date": "2023-01-23", "close": 1.52, "volume": 247703.0}, {"date": "2023-01-24", "close": 1.49, "volume": 47916.0}, {"date": "2023-01-25", "close": 1.45, "volume": 11581.0}, {"date": "2023-01-26", "close": 1.47, "volume": 69832.0}, {"date": "2023-01-27", "close": 1.51, "volume": 47812.0}, {"date": "2023-01-30", "close": 1.43, "volume": 38544.0}, {"date": "2023-01-31", "close": 1.46, "volume": 46167.0}, {"date": "2023-02-01", "close": 1.56, "volume": 116065.0}, {"date": "2023-02-02", "close": 1.56, "volume": 44168.0}, {"date": "2023-02-03", "close": 1.5, "volume": 43308.0}, {"date": "2023-02-06", "close": 1.48, "volume": 12819.0}, {"date": "2023-02-07", "close": 1.45, "volume": 26610.0}, {"date": "2023-02-08", "close": 1.455, "volume": 30399.0}, {"date": "2023-02-09", "close": 1.37, "volume": 195691.0}, {"date": "2023-02-10", "close": 1.26, "volume": 129371.0}, {"date": "2023-02-13", "close": 1.21, "volume": 49938.0}, {"date": "2023-02-14", "close": 1.23, "volume": 55839.0}, {"date": "2023-02-15", "close": 1.27, "volume": 63493.0}, {"date": "2023-02-16", "close": 1.26, "volume": 10079.0}, {"date": "2023-02-17", "close": 1.22, "volume": 25888.0}, {"date": "2023-02-21", "close": 1.17, "volume": 31830.0}, {"date": "2023-02-22", "close": 1.17, "volume": 5949.0}, {"date": "2023-02-23", "close": 1.13, "volume": 50088.0}, {"date": "2023-02-24", "close": 1.12, "volume": 20373.0}, {"date": "2023-02-27", "close": 1.04, "volume": 63228.0}, {"date": "2023-02-28", "close": 1.03, "volume": 49453.0}, {"date": "2023-03-01", "close": 1.04, "volume": 83987.0}, {"date": "2023-03-02", "close": 1.07, "volume": 47308.0}, {"date": "2023-03-03", "close": 1.15, "volume": 14232.0}, {"date": "2023-03-06", "close": 1.09, "volume": 5737.0}, {"date": "2023-03-07", "close": 1.07, "volume": 27166.0}, {"date": "2023-03-08", "close": 1.06, "volume": 29986.0}, {"date": "2023-03-09", "close": 1.05, "volume": 23499.0}, {"date": "2023-03-10", "close": 1.04, "volume": 23740.0}, {"date": "2023-03-13", "close": 1.04, "volume": 19095.0}, {"date": "2023-03-14", "close": 1.06, "volume": 24349.0}, {"date": "2023-03-15", "close": 1.04, "volume": 21766.0}, {"date": "2023-03-16", "close": 1.0548, "volume": 66820.0}, {"date": "2023-03-17", "close": 1.04, "volume": 35149.0}, {"date": "2023-03-20", "close": 1.02, "volume": 24371.0}, {"date": "2023-03-21", "close": 1.0586, "volume": 7175.0}, {"date": "2023-03-22", "close": 0.953, "volume": 70498.0}, {"date": "2023-03-23", "close": 0.995, "volume": 26298.0}, {"date": "2023-03-24", "close": 0.9601, "volume": 33575.0}, {"date": "2023-03-27", "close": 0.9601, "volume": 29381.0}, {"date": "2023-03-28", "close": 0.9409, "volume": 27351.0}, {"date": "2023-03-29", "close": 0.96, "volume": 44098.0}, {"date": "2023-03-30", "close": 0.9503, "volume": 51918.0}, {"date": "2023-03-31", "close": 1.03, "volume": 58397.0}, {"date": "2023-04-03", "close": 1.01, "volume": 20191.0}, {"date": "2023-04-04", "close": 0.9699, "volume": 18804.0}, {"date": "2023-04-05", "close": 0.92, "volume": 28230.0}, {"date": "2023-04-06", "close": 0.937, "volume": 8397.0}, {"date": "2023-04-10", "close": 0.93, "volume": 41214.0}, {"date": "2023-04-11", "close": 0.92, "volume": 17943.0}, {"date": "2023-04-12", "close": 0.9005, "volume": 20823.0}, {"date": "2023-04-13", "close": 0.915, "volume": 9684.0}, {"date": "2023-04-14", "close": 0.9131, "volume": 51238.0}, {"date": "2023-04-17", "close": 0.9207, "volume": 7199.0}, {"date": "2023-04-18", "close": 0.925, "volume": 15307.0}, {"date": "2023-04-19", "close": 0.89, "volume": 24569.0}, {"date": "2023-04-20", "close": 0.882, "volume": 19225.0}, {"date": "2023-04-21", "close": 1.01, "volume": 216896.0}, {"date": "2023-04-24", "close": 0.9, "volume": 43509.0}, {"date": "2023-04-25", "close": 0.884, "volume": 16259.0}, {"date": "2023-04-26", "close": 0.8888, "volume": 4439.0}, {"date": "2023-04-27", "close": 0.88, "volume": 22541.0}, {"date": "2023-04-28", "close": 0.9, "volume": 40067.0}, {"date": "2023-05-01", "close": 0.947, "volume": 27147.0}, {"date": "2023-05-02", "close": 1.02, "volume": 60300.0}, {"date": "2023-05-03", "close": 0.8901, "volume": 70876.0}, {"date": "2023-05-04", "close": 0.91, "volume": 40620.0}, {"date": "2023-05-05", "close": 0.9184, "volume": 14263.0}, {"date": "2023-05-08", "close": 0.9007, "volume": 8888.0}, {"date": "2023-05-09", "close": 0.8495, "volume": 71320.0}, {"date": "2023-05-10", "close": 0.8429, "volume": 35647.0}, {"date": "2023-05-11", "close": 0.82, "volume": 39679.0}, {"date": "2023-05-12", "close": 0.82, "volume": 48197.0}, {"date": "2023-05-15", "close": 0.839, "volume": 31427.0}, {"date": "2023-05-16", "close": 0.8462, "volume": 23654.0}, {"date": "2023-05-17", "close": 0.8501, "volume": 32743.0}, {"date": "2023-05-18", "close": 0.8251, "volume": 35225.0}, {"date": "2023-05-19", "close": 0.83, "volume": 38615.0}, {"date": "2023-05-22", "close": 0.83, "volume": 19288.0}, {"date": "2023-05-23", "close": 0.918, "volume": 71918.0}, {"date": "2023-05-24", "close": 1.01, "volume": 66155.0}, {"date": "2023-05-25", "close": 0.915, "volume": 20241.0}, {"date": "2023-05-26", "close": 0.866, "volume": 31593.0}, {"date": "2023-05-30", "close": 0.8521, "volume": 31110.0}, {"date": "2023-05-31", "close": 0.86, "volume": 35002.0}, {"date": "2023-06-01", "close": 0.8503, "volume": 16750.0}, {"date": "2023-06-02", "close": 0.8801, "volume": 27379.0}, {"date": "2023-06-05", "close": 0.8812, "volume": 14977.0}, {"date": "2023-06-06", "close": 0.9114, "volume": 5735.0}, {"date": "2023-06-07", "close": 0.903, "volume": 19617.0}, {"date": "2023-06-08", "close": 0.91, "volume": 19723.0}, {"date": "2023-06-09", "close": 0.886, "volume": 18806.0}, {"date": "2023-06-12", "close": 0.9, "volume": 11421.0}, {"date": "2023-06-13", "close": 0.89, "volume": 15434.0}, {"date": "2023-06-14", "close": 1.03, "volume": 274143.0}, {"date": "2023-06-15", "close": 0.9301, "volume": 70653.0}, {"date": "2023-06-16", "close": 0.9293, "volume": 45846.0}, {"date": "2023-06-20", "close": 0.912, "volume": 82500.0}, {"date": "2023-06-21", "close": 0.8901, "volume": 25327.0}, {"date": "2023-06-22", "close": 0.8899, "volume": 30860.0}, {"date": "2023-06-23", "close": 0.9102, "volume": 209508.0}, {"date": "2023-06-26", "close": 0.8701, "volume": 39836.0}, {"date": "2023-06-27", "close": 0.87, "volume": 9133.0}, {"date": "2023-06-28", "close": 0.88, "volume": 14771.0}, {"date": "2023-06-29", "close": 0.8621, "volume": 11370.0}, {"date": "2023-06-30", "close": 0.9, "volume": 26192.0}, {"date": "2023-07-03", "close": 1.01, "volume": 33175.0}, {"date": "2023-07-05", "close": 0.9111, "volume": 33106.0}, {"date": "2023-07-06", "close": 0.9251, "volume": 13032.0}, {"date": "2023-07-07", "close": 0.9201, "volume": 5250.0}, {"date": "2023-07-10", "close": 0.901, "volume": 16659.0}, {"date": "2023-07-11", "close": 0.901, "volume": 14569.0}, {"date": "2023-07-12", "close": 0.92, "volume": 17643.0}, {"date": "2023-07-13", "close": 0.94, "volume": 18937.0}, {"date": "2023-07-14", "close": 0.942, "volume": 21588.0}, {"date": "2023-07-17", "close": 0.9002, "volume": 18638.0}, {"date": "2023-07-18", "close": 0.915, "volume": 5975.0}, {"date": "2023-07-19", "close": 0.9, "volume": 25382.0}, {"date": "2023-07-20", "close": 0.95, "volume": 15454.0}, {"date": "2023-07-21", "close": 1.03, "volume": 110965.0}, {"date": "2023-07-24", "close": 1.01, "volume": 59797.0}, {"date": "2023-07-25", "close": 1.03, "volume": 103293.0}, {"date": "2023-07-26", "close": 0.9852, "volume": 44777.0}, {"date": "2023-07-27", "close": 0.97, "volume": 5402.0}, {"date": "2023-07-28", "close": 0.99, "volume": 19188.0}, {"date": "2023-07-31", "close": 1.04, "volume": 50335.0}, {"date": "2023-08-01", "close": 1.02, "volume": 6646.0}, {"date": "2023-08-02", "close": 0.97, "volume": 56401.0}, {"date": "2023-08-03", "close": 0.9501, "volume": 42684.0}, {"date": "2023-08-04", "close": 0.9402, "volume": 5511.0}, {"date": "2023-08-07", "close": 0.9206, "volume": 14735.0}, {"date": "2023-08-08", "close": 0.93, "volume": 7934.0}, {"date": "2023-08-09", "close": 0.935, "volume": 12562.0}, {"date": "2023-08-10", "close": 0.92, "volume": 26411.0}, {"date": "2023-08-11", "close": 0.905, "volume": 25612.0}, {"date": "2023-08-14", "close": 0.9001, "volume": 63124.0}, {"date": "2023-08-15", "close": 0.9, "volume": 18538.0}, {"date": "2023-08-16", "close": 0.89, "volume": 21894.0}, {"date": "2023-08-17", "close": 0.9286, "volume": 33173.0}, {"date": "2023-08-18", "close": 0.926, "volume": 8397.0}, {"date": "2023-08-21", "close": 1.05, "volume": 93924.0}, {"date": "2023-08-22", "close": 0.94, "volume": 123668.0}, {"date": "2023-08-23", "close": 0.9395, "volume": 73768.0}, {"date": "2023-08-24", "close": 0.8539, "volume": 149189.0}, {"date": "2023-08-25", "close": 0.862, "volume": 57342.0}, {"date": "2023-08-28", "close": 0.85, "volume": 33334.0}, {"date": "2023-08-29", "close": 0.861, "volume": 18688.0}, {"date": "2023-08-30", "close": 0.861, "volume": 8496.0}, {"date": "2023-08-31", "close": 0.851, "volume": 44789.0}, {"date": "2023-09-01", "close": 0.85, "volume": 55766.0}, {"date": "2023-09-05", "close": 0.86, "volume": 18833.0}, {"date": "2023-09-06", "close": 0.8963, "volume": 118855.0}, {"date": "2023-09-07", "close": 0.9, "volume": 53689.0}, {"date": "2023-09-08", "close": 0.93, "volume": 79013.0}, {"date": "2023-09-11", "close": 1.03, "volume": 353315.0}, {"date": "2023-09-12", "close": 0.901, "volume": 35098.0}, {"date": "2023-09-13", "close": 0.9069, "volume": 104658.0}, {"date": "2023-09-14", "close": 0.9, "volume": 85036.0}, {"date": "2023-09-15", "close": 0.88, "volume": 57389.0}, {"date": "2023-09-18", "close": 0.88, "volume": 54178.0}, {"date": "2023-09-19", "close": 0.92, "volume": 52999.0}, {"date": "2023-09-20", "close": 0.8993, "volume": 60058.0}, {"date": "2023-09-21", "close": 0.88, "volume": 42747.0}, {"date": "2023-09-22", "close": 0.8929, "volume": 48596.0}, {"date": "2023-09-25", "close": 0.9499, "volume": 46669.0}, {"date": "2023-09-26", "close": 0.893, "volume": 47823.0}, {"date": "2023-09-27", "close": 0.89, "volume": 52191.0}, {"date": "2023-09-28", "close": 0.9, "volume": 87366.0}, {"date": "2023-09-29", "close": 1.01, "volume": 150687.0}, {"date": "2023-10-02", "close": 0.95, "volume": 37889.0}, {"date": "2023-10-03", "close": 0.901, "volume": 35394.0}, {"date": "2023-10-04", "close": 0.9, "volume": 59872.0}, {"date": "2023-10-05", "close": 0.9, "volume": 32888.0}, {"date": "2023-10-06", "close": 0.8971, "volume": 37879.0}, {"date": "2023-10-09", "close": 0.9228, "volume": 43391.0}, {"date": "2023-10-10", "close": 0.9057, "volume": 6155.0}, {"date": "2023-10-11", "close": 0.93, "volume": 78573.0}, {"date": "2023-10-12", "close": 1.02, "volume": 136947.0}, {"date": "2023-10-13", "close": 0.9401, "volume": 77924.0}, {"date": "2023-10-16", "close": 0.9399, "volume": 70841.0}, {"date": "2023-10-17", "close": 0.9349, "volume": 37253.0}, {"date": "2023-10-18", "close": 0.9339, "volume": 76145.0}, {"date": "2023-10-19", "close": 0.9218, "volume": 35335.0}, {"date": "2023-10-20", "close": 0.9106, "volume": 46417.0}, {"date": "2023-10-23", "close": 0.9302, "volume": 33983.0}, {"date": "2023-10-24", "close": 0.91, "volume": 45088.0}, {"date": "2023-10-25", "close": 0.921, "volume": 45954.0}, {"date": "2023-10-26", "close": 0.9545, "volume": 40012.0}, {"date": "2023-10-27", "close": 0.9203, "volume": 64870.0}, {"date": "2023-10-30", "close": 0.9383, "volume": 37617.0}, {"date": "2023-10-31", "close": 0.931, "volume": 65316.0}, {"date": "2023-11-01", "close": 0.968, "volume": 43005.0}, {"date": "2023-11-02", "close": 1.02, "volume": 169573.0}, {"date": "2023-11-03", "close": 0.921, "volume": 405076.0}, {"date": "2023-11-06", "close": 0.9228, "volume": 37982.0}, {"date": "2023-11-07", "close": 0.9216, "volume": 64243.0}, {"date": "2023-11-08", "close": 0.92, "volume": 33697.0}, {"date": "2023-11-09", "close": 0.91, "volume": 52682.0}, {"date": "2023-11-10", "close": 0.9001, "volume": 135209.0}, {"date": "2023-11-13", "close": 0.8901, "volume": 36794.0}, {"date": "2023-11-14", "close": 0.9148, "volume": 96846.0}, {"date": "2023-11-15", "close": 0.8925, "volume": 65491.0}, {"date": "2023-11-16", "close": 0.8824, "volume": 36795.0}, {"date": "2023-11-17", "close": 0.895, "volume": 34006.0}, {"date": "2023-11-20", "close": 0.9122, "volume": 69040.0}, {"date": "2023-11-21", "close": 0.934, "volume": 33131.0}, {"date": "2023-11-22", "close": 0.96, "volume": 62037.0}, {"date": "2023-11-24", "close": 1.01, "volume": 202933.0}, {"date": "2023-11-27", "close": 0.9376, "volume": 35168.0}, {"date": "2023-11-28", "close": 0.95, "volume": 44662.0}, {"date": "2023-11-29", "close": 0.9201, "volume": 40328.0}, {"date": "2023-11-30", "close": 0.93, "volume": 66087.0}, {"date": "2023-12-01", "close": 0.92, "volume": 100629.0}, {"date": "2023-12-04", "close": 0.92, "volume": 165847.0}, {"date": "2023-12-05", "close": 0.9005, "volume": 137159.0}, {"date": "2023-12-06", "close": 0.9, "volume": 186558.0}, {"date": "2023-12-07", "close": 0.88, "volume": 83895.0}, {"date": "2023-12-08", "close": 0.901, "volume": 130287.0}, {"date": "2023-12-11", "close": 0.9002, "volume": 142814.0}, {"date": "2023-12-12", "close": 0.927, "volume": 110475.0}, {"date": "2023-12-13", "close": 0.9118, "volume": 244074.0}, {"date": "2023-12-14", "close": 0.919, "volume": 213348.0}, {"date": "2023-12-15", "close": 0.9063, "volume": 17984.0}, {"date": "2023-12-18", "close": 0.8955, "volume": 41471.0}, {"date": "2023-12-19", "close": 0.8652, "volume": 92387.0}, {"date": "2023-12-20", "close": 0.87, "volume": 70776.0}, {"date": "2023-12-21", "close": 0.8599, "volume": 65633.0}, {"date": "2023-12-22", "close": 0.9, "volume": 133691.0}, {"date": "2023-12-26", "close": 0.9, "volume": 54862.0}, {"date": "2023-12-27", "close": 0.938, "volume": 34195.0}, {"date": "2023-12-28", "close": 0.95, "volume": 123769.0}, {"date": "2023-12-29", "close": 1.0, "volume": 519797.0}, {"date": "2024-01-02", "close": 0.902, "volume": 178526.0}, {"date": "2024-01-03", "close": 0.9, "volume": 101758.0}, {"date": "2024-01-04", "close": 0.9095, "volume": 40656.0}, {"date": "2024-01-05", "close": 0.9139, "volume": 30172.0}, {"date": "2024-01-08", "close": 0.9028, "volume": 46003.0}, {"date": "2024-01-09", "close": 0.895, "volume": 127380.0}, {"date": "2024-01-10", "close": 0.8888, "volume": 58515.0}, {"date": "2024-01-11", "close": 0.8901, "volume": 50602.0}, {"date": "2024-01-12", "close": 0.8888, "volume": 54720.0}, {"date": "2024-01-16", "close": 0.88, "volume": 35663.0}, {"date": "2024-01-17", "close": 0.8548, "volume": 99604.0}, {"date": "2024-01-18", "close": 0.8637, "volume": 54103.0}, {"date": "2024-01-19", "close": 0.8888, "volume": 30908.0}, {"date": "2024-01-22", "close": 0.8778, "volume": 75665.0}, {"date": "2024-01-23", "close": 0.9277, "volume": 88252.0}, {"date": "2024-01-24", "close": 0.8999, "volume": 49881.0}, {"date": "2024-01-25", "close": 0.865, "volume": 69699.0}, {"date": "2024-01-26", "close": 0.8501, "volume": 90572.0}, {"date": "2024-01-29", "close": 0.82, "volume": 163710.0}, {"date": "2024-01-30", "close": 0.8, "volume": 106310.0}, {"date": "2024-01-31", "close": 0.8032, "volume": 99319.0}, {"date": "2024-02-01", "close": 0.76, "volume": 102121.0}, {"date": "2024-02-02", "close": 0.82, "volume": 182286.0}, {"date": "2024-02-05", "close": 0.821, "volume": 144624.0}, {"date": "2024-02-06", "close": 0.868, "volume": 243521.0}, {"date": "2024-02-07", "close": 0.938, "volume": 300476.0}, {"date": "2024-02-08", "close": 1.01, "volume": 885408.0}, {"date": "2024-02-09", "close": 0.772, "volume": 395732.0}, {"date": "2024-02-12", "close": 0.8079, "volume": 165797.0}, {"date": "2024-02-13", "close": 0.7701, "volume": 221758.0}, {"date": "2024-02-14", "close": 0.77, "volume": 150780.0}, {"date": "2024-02-15", "close": 0.8002, "volume": 160517.0}, {"date": "2024-02-16", "close": 0.82, "volume": 82206.0}, {"date": "2024-02-20", "close": 0.801, "volume": 100018.0}, {"date": "2024-02-21", "close": 0.742, "volume": 535335.0}, {"date": "2024-02-22", "close": 0.735, "volume": 204778.0}, {"date": "2024-02-23", "close": 0.75, "volume": 202677.0}, {"date": "2024-02-26", "close": 0.7, "volume": 163218.0}, {"date": "2024-02-27", "close": 0.7001, "volume": 196764.0}, {"date": "2024-02-28", "close": 0.68, "volume": 484195.0}, {"date": "2024-02-29", "close": 0.63, "volume": 210827.0}, {"date": "2024-03-01", "close": 0.648, "volume": 196894.0}, {"date": "2024-03-04", "close": 0.657, "volume": 166439.0}, {"date": "2024-03-05", "close": 0.6441, "volume": 189164.0}, {"date": "2024-03-06", "close": 0.6598, "volume": 192511.0}, {"date": "2024-03-07", "close": 0.641, "volume": 118904.0}, {"date": "2024-03-08", "close": 0.65, "volume": 154021.0}, {"date": "2024-03-11", "close": 0.645, "volume": 194113.0}, {"date": "2024-03-12", "close": 0.6368, "volume": 78142.0}, {"date": "2024-03-13", "close": 0.5901, "volume": 147215.0}, {"date": "2024-03-14", "close": 0.6038, "volume": 25761.0}, {"date": "2024-03-15", "close": 0.6179, "volume": 28775.0}, {"date": "2024-03-18", "close": 0.6251, "volume": 57192.0}, {"date": "2024-03-19", "close": 0.63, "volume": 251811.0}, {"date": "2024-03-20", "close": 0.6476, "volume": 273973.0}, {"date": "2024-03-21", "close": 0.615, "volume": 214506.0}, {"date": "2024-03-22", "close": 0.5801, "volume": 273136.0}, {"date": "2024-03-25", "close": 0.5701, "volume": 121210.0}, {"date": "2024-03-26", "close": 0.56, "volume": 31491.0}, {"date": "2024-03-27", "close": 0.5458, "volume": 52071.0}, {"date": "2024-03-28", "close": 0.54, "volume": 32059.0}, {"date": "2024-04-01", "close": 0.5504, "volume": 52980.0}, {"date": "2024-04-02", "close": 0.55, "volume": 53949.0}, {"date": "2024-04-03", "close": 0.562, "volume": 76228.0}, {"date": "2024-04-04", "close": 0.5629, "volume": 25877.0}, {"date": "2024-04-05", "close": 0.5502, "volume": 65536.0}, {"date": "2024-04-08", "close": 0.5499, "volume": 22600.0}, {"date": "2024-04-09", "close": 0.55, "volume": 12429.0}, {"date": "2024-04-10", "close": 0.5771, "volume": 10965.0}, {"date": "2024-04-11", "close": 0.5613, "volume": 7917.0}, {"date": "2024-04-12", "close": 0.55, "volume": 17345.0}, {"date": "2024-04-15", "close": 0.5304, "volume": 115515.0}, {"date": "2024-04-16", "close": 0.5228, "volume": 34821.0}, {"date": "2024-04-17", "close": 0.54, "volume": 63457.0}, {"date": "2024-04-18", "close": 0.5455, "volume": 11649.0}, {"date": "2024-04-19", "close": 0.5399, "volume": 55345.0}, {"date": "2024-04-22", "close": 0.53, "volume": 48040.0}, {"date": "2024-04-23", "close": 0.55, "volume": 83725.0}, {"date": "2024-04-24", "close": 0.561, "volume": 54320.0}, {"date": "2024-04-25", "close": 0.58, "volume": 357402.0}, {"date": "2024-04-26", "close": 0.61, "volume": 208301.0}, {"date": "2024-04-29", "close": 0.6811, "volume": 271019.0}, {"date": "2024-04-30", "close": 0.71, "volume": 183178.0}, {"date": "2024-05-01", "close": 0.697, "volume": 161134.0}, {"date": "2024-05-02", "close": 0.698, "volume": 104214.0}, {"date": "2024-05-03", "close": 0.6735, "volume": 116969.0}, {"date": "2024-05-06", "close": 0.68, "volume": 74222.0}, {"date": "2024-05-07", "close": 0.67, "volume": 67887.0}, {"date": "2024-05-08", "close": 0.69, "volume": 74591.0}, {"date": "2024-05-09", "close": 0.6888, "volume": 26068.0}, {"date": "2024-05-10", "close": 0.6988, "volume": 193724.0}, {"date": "2024-05-13", "close": 0.72, "volume": 712968.0}, {"date": "2024-05-14", "close": 0.751, "volume": 553238.0}, {"date": "2024-05-15", "close": 0.81, "volume": 415032.0}, {"date": "2024-05-16", "close": 0.87, "volume": 253137.0}, {"date": "2024-05-17", "close": 0.8899, "volume": 112275.0}, {"date": "2024-05-20", "close": 0.86, "volume": 47529.0}, {"date": "2024-05-21", "close": 0.8269, "volume": 61661.0}, {"date": "2024-05-22", "close": 0.76, "volume": 227446.0}, {"date": "2024-05-23", "close": 0.74, "volume": 53034.0}, {"date": "2024-05-24", "close": 0.76, "volume": 29823.0}, {"date": "2024-05-28", "close": 0.73, "volume": 113188.0}, {"date": "2024-05-29", "close": 0.7511, "volume": 22218.0}, {"date": "2024-05-30", "close": 0.7998, "volume": 51038.0}, {"date": "2024-05-31", "close": 0.79, "volume": 20937.0}, {"date": "2024-06-03", "close": 0.799, "volume": 11431.0}, {"date": "2024-06-04", "close": 0.805, "volume": 55993.0}, {"date": "2024-06-05", "close": 0.825, "volume": 57198.0}, {"date": "2024-06-06", "close": 0.8501, "volume": 146442.0}, {"date": "2024-06-07", "close": 0.86, "volume": 34362.0}, {"date": "2024-06-10", "close": 0.87, "volume": 41927.0}, {"date": "2024-06-11", "close": 0.87, "volume": 26689.0}, {"date": "2024-06-12", "close": 0.8403, "volume": 5712.0}, {"date": "2024-06-13", "close": 0.8501, "volume": 311232.0}, {"date": "2024-06-14", "close": 0.89, "volume": 223947.0}, {"date": "2024-06-17", "close": 0.9, "volume": 14648.0}, {"date": "2024-06-18", "close": 0.9, "volume": 43089.0}, {"date": "2024-06-20", "close": 0.9001, "volume": 35295.0}, {"date": "2024-06-21", "close": 0.8975, "volume": 89247.0}, {"date": "2024-06-24", "close": 0.9, "volume": 96196.0}, {"date": "2024-06-25", "close": 0.9125, "volume": 143887.0}, {"date": "2024-06-26", "close": 0.921, "volume": 229290.0}, {"date": "2024-06-27", "close": 0.92, "volume": 151589.0}, {"date": "2024-06-28", "close": 0.9312, "volume": 498515.0}, {"date": "2024-07-01", "close": 0.9303, "volume": 154065.0}, {"date": "2024-07-02", "close": 0.94, "volume": 215185.0}, {"date": "2024-07-03", "close": 0.9281, "volume": 143559.0}, {"date": "2024-07-05", "close": 0.9105, "volume": 160163.0}, {"date": "2024-07-08", "close": 0.9055, "volume": 169984.0}, {"date": "2024-07-09", "close": 0.895, "volume": 114075.0}, {"date": "2024-07-10", "close": 0.895, "volume": 109068.0}, {"date": "2024-07-11", "close": 0.8725, "volume": 62997.0}, {"date": "2024-07-12", "close": 0.8509, "volume": 318343.0}, {"date": "2024-07-15", "close": 0.831, "volume": 81706.0}, {"date": "2024-07-16", "close": 0.8605, "volume": 236472.0}, {"date": "2024-07-17", "close": 0.9488, "volume": 525299.0}, {"date": "2024-07-18", "close": 0.9301, "volume": 199192.0}, {"date": "2024-07-19", "close": 0.9095, "volume": 240993.0}, {"date": "2024-07-22", "close": 0.89, "volume": 120742.0}, {"date": "2024-07-23", "close": 0.88, "volume": 51426.0}, {"date": "2024-07-24", "close": 0.86, "volume": 117932.0}, {"date": "2024-07-25", "close": 0.87, "volume": 111050.0}, {"date": "2024-07-26", "close": 0.88, "volume": 65000.0}, {"date": "2024-07-29", "close": 0.9499, "volume": 529342.0}, {"date": "2024-07-30", "close": 0.965, "volume": 350921.0}, {"date": "2024-07-31", "close": 0.975, "volume": 263688.0}, {"date": "2024-08-01", "close": 1.02, "volume": 1097453.0}, {"date": "2024-08-02", "close": 1.04, "volume": 100228.0}, {"date": "2024-08-05", "close": 1.02, "volume": 524745.0}, {"date": "2024-08-06", "close": 1.015, "volume": 362911.0}, {"date": "2024-08-07", "close": 1.06, "volume": 148356.0}, {"date": "2024-08-08", "close": 1.06, "volume": 84084.0}, {"date": "2024-08-09", "close": 1.05, "volume": 624027.0}, {"date": "2024-08-12", "close": 1.0899, "volume": 209238.0}, {"date": "2024-08-13", "close": 1.1, "volume": 212526.0}, {"date": "2024-08-14", "close": 1.18, "volume": 198188.0}, {"date": "2024-08-15", "close": 1.32, "volume": 208719.0}, {"date": "2024-08-16", "close": 1.43, "volume": 288951.0}, {"date": "2024-08-19", "close": 1.48, "volume": 352994.0}, {"date": "2024-08-20", "close": 1.44, "volume": 346546.0}, {"date": "2024-08-21", "close": 1.5, "volume": 333981.0}, {"date": "2024-08-22", "close": 1.55, "volume": 673830.0}, {"date": "2024-08-23", "close": 1.76, "volume": 675587.0}, {"date": "2024-08-26", "close": 1.83, "volume": 463167.0}, {"date": "2024-08-27", "close": 1.87, "volume": 573152.0}, {"date": "2024-08-28", "close": 1.54, "volume": 317012.0}, {"date": "2024-08-29", "close": 1.41, "volume": 272504.0}, {"date": "2024-08-30", "close": 1.52, "volume": 218015.0}, {"date": "2024-09-03", "close": 1.5, "volume": 225001.0}, {"date": "2024-09-04", "close": 1.5, "volume": 161680.0}, {"date": "2024-09-05", "close": 1.5, "volume": 221965.0}, {"date": "2024-09-06", "close": 1.41, "volume": 138205.0}, {"date": "2024-09-09", "close": 1.35, "volume": 152033.0}, {"date": "2024-09-10", "close": 1.21, "volume": 152723.0}, {"date": "2024-09-11", "close": 1.32, "volume": 208020.0}, {"date": "2024-09-12", "close": 1.333, "volume": 221872.0}, {"date": "2024-09-13", "close": 1.375, "volume": 183298.0}, {"date": "2024-09-16", "close": 1.4, "volume": 158452.0}, {"date": "2024-09-17", "close": 1.38, "volume": 160055.0}, {"date": "2024-09-18", "close": 1.44, "volume": 111963.0}, {"date": "2024-09-19", "close": 1.39, "volume": 211409.0}, {"date": "2024-09-20", "close": 1.4, "volume": 165069.0}, {"date": "2024-09-23", "close": 1.35, "volume": 153659.0}, {"date": "2024-09-24", "close": 1.46, "volume": 209053.0}, {"date": "2024-09-25", "close": 1.56, "volume": 175547.0}, {"date": "2024-09-26", "close": 1.48, "volume": 82989.0}, {"date": "2024-09-27", "close": 1.51, "volume": 356810.0}, {"date": "2024-09-30", "close": 1.55, "volume": 157953.0}, {"date": "2024-10-01", "close": 1.82, "volume": 501296.0}, {"date": "2024-10-02", "close": 1.64, "volume": 428351.0}, {"date": "2024-10-03", "close": 1.74, "volume": 285045.0}, {"date": "2024-10-04", "close": 1.76, "volume": 253627.0}, {"date": "2024-10-07", "close": 1.65, "volume": 218640.0}, {"date": "2024-10-08", "close": 1.56, "volume": 135353.0}, {"date": "2024-10-09", "close": 1.67, "volume": 178760.0}, {"date": "2024-10-10", "close": 1.6, "volume": 124488.0}, {"date": "2024-10-11", "close": 1.63, "volume": 94280.0}, {"date": "2024-10-14", "close": 1.5, "volume": 169200.0}, {"date": "2024-10-15", "close": 1.2932, "volume": 224591.0}, {"date": "2024-10-16", "close": 1.3, "volume": 95325.0}, {"date": "2024-10-17", "close": 1.33, "volume": 108361.0}, {"date": "2024-10-18", "close": 1.32, "volume": 144602.0}, {"date": "2024-10-21", "close": 1.3601, "volume": 122741.0}, {"date": "2024-10-22", "close": 1.39, "volume": 131533.0}, {"date": "2024-10-23", "close": 1.285, "volume": 188661.0}, {"date": "2024-10-24", "close": 1.29, "volume": 171450.0}, {"date": "2024-10-25", "close": 1.32, "volume": 120403.0}, {"date": "2024-10-28", "close": 1.35, "volume": 104268.0}, {"date": "2024-10-29", "close": 1.375, "volume": 130916.0}, {"date": "2024-10-30", "close": 1.37, "volume": 110864.0}, {"date": "2024-10-31", "close": 1.29, "volume": 111406.0}, {"date": "2024-11-01", "close": 1.35, "volume": 88988.0}, {"date": "2024-11-04", "close": 1.35, "volume": 103751.0}, {"date": "2024-11-05", "close": 1.34, "volume": 313016.0}, {"date": "2024-11-06", "close": 1.36, "volume": 147636.0}, {"date": "2024-11-07", "close": 1.4, "volume": 157320.0}, {"date": "2024-11-08", "close": 1.35, "volume": 70924.0}, {"date": "2024-11-11", "close": 1.44, "volume": 141985.0}, {"date": "2024-11-12", "close": 1.4, "volume": 77760.0}, {"date": "2024-11-13", "close": 1.48, "volume": 227633.0}, {"date": "2024-11-14", "close": 1.51, "volume": 68216.0}, {"date": "2024-11-15", "close": 1.49, "volume": 112487.0}, {"date": "2024-11-18", "close": 1.47, "volume": 95252.0}, {"date": "2024-11-19", "close": 1.53, "volume": 74806.0}, {"date": "2024-11-20", "close": 1.44, "volume": 159398.0}, {"date": "2024-11-21", "close": 1.53, "volume": 156848.0}, {"date": "2024-11-22", "close": 1.48, "volume": 52928.0}, {"date": "2024-11-25", "close": 1.39, "volume": 617290.0}, {"date": "2024-11-26", "close": 1.5, "volume": 764736.0}, {"date": "2024-11-27", "close": 1.8, "volume": 658190.0}, {"date": "2024-11-29", "close": 1.67, "volume": 615937.0}, {"date": "2024-12-02", "close": 1.59, "volume": 638762.0}, {"date": "2024-12-03", "close": 1.6, "volume": 703786.0}, {"date": "2024-12-04", "close": 1.45, "volume": 702400.0}, {"date": "2024-12-05", "close": 1.52, "volume": 236531.0}, {"date": "2024-12-06", "close": 1.51, "volume": 126628.0}, {"date": "2024-12-09", "close": 1.57, "volume": 142177.0}, {"date": "2024-12-10", "close": 1.56, "volume": 117849.0}, {"date": "2024-12-11", "close": 1.57, "volume": 140141.0}, {"date": "2024-12-12", "close": 1.58, "volume": 133412.0}, {"date": "2024-12-13", "close": 1.563, "volume": 119745.0}, {"date": "2024-12-16", "close": 1.45, "volume": 161505.0}, {"date": "2024-12-17", "close": 1.5, "volume": 125527.0}, {"date": "2024-12-18", "close": 1.47, "volume": 179945.0}, {"date": "2024-12-19", "close": 1.45, "volume": 158128.0}, {"date": "2024-12-20", "close": 1.41, "volume": 174677.0}, {"date": "2024-12-23", "close": 1.4, "volume": 157783.0}, {"date": "2024-12-24", "close": 1.48, "volume": 79187.0}, {"date": "2024-12-26", "close": 1.46, "volume": 223750.0}, {"date": "2024-12-27", "close": 1.37, "volume": 216205.0}, {"date": "2024-12-30", "close": 1.45, "volume": 112452.0}, {"date": "2024-12-31", "close": 1.46, "volume": 85354.0}, {"date": "2025-01-02", "close": 1.53, "volume": 130237.0}, {"date": "2025-01-03", "close": 1.44, "volume": 79192.0}, {"date": "2025-01-06", "close": 1.5, "volume": 145619.0}, {"date": "2025-01-07", "close": 1.52, "volume": 131847.0}, {"date": "2025-01-08", "close": 1.48, "volume": 119169.0}, {"date": "2025-01-10", "close": 1.49, "volume": 99750.0}, {"date": "2025-01-13", "close": 1.35, "volume": 157096.0}, {"date": "2025-01-14", "close": 1.32, "volume": 147075.0}, {"date": "2025-01-15", "close": 1.23, "volume": 136455.0}, {"date": "2025-01-16", "close": 1.437, "volume": 175343.0}, {"date": "2025-01-17", "close": 1.4, "volume": 123321.0}, {"date": "2025-01-21", "close": 1.34, "volume": 125058.0}, {"date": "2025-01-22", "close": 1.5, "volume": 281692.0}, {"date": "2025-01-23", "close": 1.49, "volume": 36720.0}, {"date": "2025-01-24", "close": 1.443, "volume": 80515.0}, {"date": "2025-01-27", "close": 1.44, "volume": 79305.0}, {"date": "2025-01-28", "close": 1.46, "volume": 63002.0}, {"date": "2025-01-29", "close": 1.47, "volume": 57919.0}, {"date": "2025-01-30", "close": 1.41, "volume": 84579.0}, {"date": "2025-01-31", "close": 1.3, "volume": 204935.0}, {"date": "2025-02-03", "close": 1.36, "volume": 76178.0}, {"date": "2025-02-04", "close": 1.38, "volume": 63696.0}, {"date": "2025-02-05", "close": 1.35, "volume": 46027.0}, {"date": "2025-02-06", "close": 1.33, "volume": 53032.0}, {"date": "2025-02-07", "close": 1.36, "volume": 47421.0}, {"date": "2025-02-10", "close": 1.36, "volume": 51346.0}, {"date": "2025-02-11", "close": 1.34, "volume": 133713.0}, {"date": "2025-02-12", "close": 1.465, "volume": 169594.0}, {"date": "2025-02-13", "close": 1.52, "volume": 99347.0}, {"date": "2025-02-14", "close": 1.52, "volume": 101220.0}, {"date": "2025-02-18", "close": 1.73, "volume": 163478.0}, {"date": "2025-02-19", "close": 1.66, "volume": 143250.0}, {"date": "2025-02-20", "close": 1.58, "volume": 125416.0}, {"date": "2025-02-21", "close": 1.61, "volume": 68549.0}, {"date": "2025-02-24", "close": 1.54, "volume": 34011.0}, {"date": "2025-02-25", "close": 1.51, "volume": 94918.0}, {"date": "2025-02-26", "close": 1.52, "volume": 187419.0}, {"date": "2025-02-27", "close": 1.62, "volume": 55421.0}, {"date": "2025-02-28", "close": 1.56, "volume": 86652.0}, {"date": "2025-03-03", "close": 1.59, "volume": 86923.0}, {"date": "2025-03-04", "close": 1.5699, "volume": 84540.0}, {"date": "2025-03-05", "close": 1.68, "volume": 87734.0}, {"date": "2025-03-06", "close": 1.59, "volume": 111978.0}, {"date": "2025-03-07", "close": 1.54, "volume": 75863.0}, {"date": "2025-03-10", "close": 1.6, "volume": 118596.0}, {"date": "2025-03-11", "close": 1.83, "volume": 423675.0}, {"date": "2025-03-12", "close": 2.16, "volume": 882859.0}, {"date": "2025-03-13", "close": 1.9, "volume": 611516.0}, {"date": "2025-03-14", "close": 1.88, "volume": 288656.0}, {"date": "2025-03-17", "close": 2.05, "volume": 360961.0}, {"date": "2025-03-18", "close": 1.99, "volume": 292552.0}, {"date": "2025-03-19", "close": 1.96, "volume": 182548.0}, {"date": "2025-03-20", "close": 1.93, "volume": 180737.0}, {"date": "2025-03-21", "close": 1.88, "volume": 174040.0}, {"date": "2025-03-24", "close": 2.38, "volume": 860474.0}, {"date": "2025-03-25", "close": 1.94, "volume": 573326.0}, {"date": "2025-03-26", "close": 1.88, "volume": 288596.0}, {"date": "2025-03-27", "close": 1.72, "volume": 254565.0}, {"date": "2025-03-28", "close": 1.8, "volume": 205339.0}, {"date": "2025-03-31", "close": 1.56, "volume": 319360.0}, {"date": "2025-04-01", "close": 1.56, "volume": 443974.0}, {"date": "2025-04-02", "close": 1.52, "volume": 180170.0}, {"date": "2025-04-03", "close": 1.5, "volume": 163184.0}, {"date": "2025-04-04", "close": 1.44, "volume": 193855.0}, {"date": "2025-04-07", "close": 1.37, "volume": 158529.0}, {"date": "2025-04-08", "close": 1.36, "volume": 201997.0}, {"date": "2025-04-09", "close": 1.46, "volume": 171682.0}, {"date": "2025-04-10", "close": 1.5, "volume": 150388.0}, {"date": "2025-04-11", "close": 1.47, "volume": 106677.0}, {"date": "2025-04-14", "close": 1.51, "volume": 108406.0}, {"date": "2025-04-15", "close": 1.41, "volume": 99995.0}, {"date": "2025-04-16", "close": 1.36, "volume": 125994.0}, {"date": "2025-04-17", "close": 1.37, "volume": 72879.0}, {"date": "2025-04-21", "close": 1.26, "volume": 193312.0}, {"date": "2025-04-22", "close": 1.28, "volume": 233950.0}, {"date": "2025-04-23", "close": 1.39, "volume": 174940.0}, {"date": "2025-04-24", "close": 1.39, "volume": 142578.0}, {"date": "2025-04-25", "close": 1.31, "volume": 108456.0}, {"date": "2025-04-28", "close": 1.3, "volume": 82312.0}, {"date": "2025-04-29", "close": 1.36, "volume": 109798.0}, {"date": "2025-04-30", "close": 1.36, "volume": 75033.0}, {"date": "2025-05-01", "close": 1.38, "volume": 62663.0}, {"date": "2025-05-02", "close": 1.38, "volume": 83569.0}, {"date": "2025-05-05", "close": 1.426, "volume": 88744.0}, {"date": "2025-05-06", "close": 1.44, "volume": 51737.0}, {"date": "2025-05-07", "close": 1.38, "volume": 65909.0}, {"date": "2025-05-08", "close": 1.37, "volume": 71683.0}, {"date": "2025-05-09", "close": 1.34, "volume": 98821.0}, {"date": "2025-05-12", "close": 1.35, "volume": 138044.0}, {"date": "2025-05-13", "close": 1.35, "volume": 217047.0}, {"date": "2025-05-14", "close": 1.32, "volume": 69274.0}, {"date": "2025-05-15", "close": 1.28, "volume": 113910.0}, {"date": "2025-05-16", "close": 1.3, "volume": 123885.0}, {"date": "2025-05-19", "close": 1.26, "volume": 143929.0}, {"date": "2025-05-20", "close": 1.28, "volume": 235579.0}, {"date": "2025-05-21", "close": 1.26, "volume": 91721.0}, {"date": "2025-05-22", "close": 1.33, "volume": 207329.0}, {"date": "2025-05-23", "close": 1.27, "volume": 110717.0}, {"date": "2025-05-27", "close": 1.36, "volume": 127336.0}, {"date": "2025-05-28", "close": 1.41, "volume": 265614.0}, {"date": "2025-05-29", "close": 1.4, "volume": 154266.0}, {"date": "2025-05-30", "close": 1.385, "volume": 445883.0}, {"date": "2025-06-02", "close": 1.41, "volume": 682568.0}, {"date": "2025-06-03", "close": 1.343, "volume": 105349.0}, {"date": "2025-06-04", "close": 1.39, "volume": 133700.0}, {"date": "2025-06-05", "close": 1.45, "volume": 256714.0}, {"date": "2025-06-06", "close": 1.42, "volume": 68117.0}, {"date": "2025-06-09", "close": 1.47, "volume": 122509.0}, {"date": "2025-06-10", "close": 1.46, "volume": 106001.0}, {"date": "2025-06-11", "close": 1.4, "volume": 81161.0}, {"date": "2025-06-12", "close": 1.39, "volume": 125565.0}, {"date": "2025-06-13", "close": 1.38, "volume": 52647.0}, {"date": "2025-06-16", "close": 1.38, "volume": 116921.0}, {"date": "2025-06-17", "close": 1.35, "volume": 174033.0}, {"date": "2025-06-18", "close": 1.34, "volume": 150557.0}, {"date": "2025-06-20", "close": 1.35, "volume": 84594.0}, {"date": "2025-06-23", "close": 1.35, "volume": 117301.0}, {"date": "2025-06-24", "close": 1.35, "volume": 122287.0}, {"date": "2025-06-25", "close": 1.37, "volume": 61529.0}, {"date": "2025-06-26", "close": 1.38, "volume": 92461.0}, {"date": "2025-06-27", "close": 1.32, "volume": 139805.0}, {"date": "2025-06-30", "close": 1.35, "volume": 380322.0}, {"date": "2025-07-01", "close": 1.34, "volume": 162215.0}, {"date": "2025-07-02", "close": 1.49, "volume": 688251.0}, {"date": "2025-07-03", "close": 1.66, "volume": 767612.0}, {"date": "2025-07-07", "close": 2.64, "volume": 14704770.0}, {"date": "2025-07-08", "close": 2.73, "volume": 8314274.0}, {"date": "2025-07-09", "close": 2.34, "volume": 3207587.0}, {"date": "2025-07-10", "close": 2.88, "volume": 3756923.0}, {"date": "2025-07-11", "close": 2.9, "volume": 1079540.0}, {"date": "2025-07-14", "close": 3.29, "volume": 1867571.0}, {"date": "2025-07-15", "close": 3.68, "volume": 2308151.0}, {"date": "2025-07-16", "close": 3.51, "volume": 1042849.0}, {"date": "2025-07-17", "close": 3.34, "volume": 1501126.0}, {"date": "2025-07-18", "close": 3.3, "volume": 853704.0}, {"date": "2025-07-21", "close": 3.4, "volume": 810867.0}, {"date": "2025-07-22", "close": 3.49, "volume": 492229.0}, {"date": "2025-07-23", "close": 3.6, "volume": 1096945.0}, {"date": "2025-07-24", "close": 3.37, "volume": 1081453.0}, {"date": "2025-07-25", "close": 3.21, "volume": 756817.0}, {"date": "2025-07-28", "close": 3.2, "volume": 490478.0}, {"date": "2025-07-29", "close": 3.0, "volume": 1227140.0}, {"date": "2025-07-30", "close": 3.1, "volume": 593035.0}, {"date": "2025-07-31", "close": 3.17, "volume": 259974.0}, {"date": "2025-08-01", "close": 3.24, "volume": 266555.0}, {"date": "2025-08-04", "close": 3.49, "volume": 675841.0}, {"date": "2025-08-05", "close": 3.72, "volume": 606602.0}, {"date": "2025-08-06", "close": 3.7, "volume": 544290.0}, {"date": "2025-08-07", "close": 3.62, "volume": 393499.0}, {"date": "2025-08-08", "close": 3.63, "volume": 339708.0}, {"date": "2025-08-11", "close": 3.46, "volume": 621006.0}, {"date": "2025-08-12", "close": 3.74, "volume": 357447.0}, {"date": "2025-08-13", "close": 3.79, "volume": 592320.0}, {"date": "2025-08-14", "close": 3.73, "volume": 501146.0}, {"date": "2025-08-15", "close": 3.79, "volume": 3258899.0}, {"date": "2025-08-18", "close": 3.67, "volume": 956671.0}, {"date": "2025-08-19", "close": 3.31, "volume": 666233.0}, {"date": "2025-08-20", "close": 3.3, "volume": 742580.0}, {"date": "2025-08-21", "close": 3.61, "volume": 526363.0}, {"date": "2025-08-22", "close": 3.67, "volume": 656911.0}, {"date": "2025-08-25", "close": 3.59, "volume": 741616.0}, {"date": "2025-08-26", "close": 3.79, "volume": 283618.0}, {"date": "2025-08-27", "close": 3.47, "volume": 613701.0}, {"date": "2025-08-28", "close": 3.5, "volume": 433098.0}, {"date": "2025-08-29", "close": 3.5, "volume": 305332.0}, {"date": "2025-09-02", "close": 3.26, "volume": 696036.0}, {"date": "2025-09-03", "close": 3.28, "volume": 1333516.0}, {"date": "2025-09-04", "close": 3.11, "volume": 401979.0}, {"date": "2025-09-05", "close": 3.24, "volume": 324666.0}, {"date": "2025-09-08", "close": 3.13, "volume": 345179.0}, {"date": "2025-09-09", "close": 3.34, "volume": 371144.0}, {"date": "2025-09-10", "close": 3.31, "volume": 381776.0}, {"date": "2025-09-11", "close": 3.56, "volume": 396516.0}, {"date": "2025-09-12", "close": 3.54, "volume": 335682.0}, {"date": "2025-09-15", "close": 3.42, "volume": 447149.0}, {"date": "2025-09-16", "close": 3.37, "volume": 117037.0}, {"date": "2025-09-17", "close": 3.38, "volume": 237463.0}, {"date": "2025-09-18", "close": 3.37, "volume": 117663.0}, {"date": "2025-09-19", "close": 3.3, "volume": 384498.0}, {"date": "2025-09-22", "close": 3.49, "volume": 570073.0}, {"date": "2025-09-23", "close": 3.43, "volume": 584588.0}, {"date": "2025-09-24", "close": 3.53, "volume": 180921.0}, {"date": "2025-09-25", "close": 3.4, "volume": 216958.0}, {"date": "2025-09-26", "close": 3.45, "volume": 128273.0}, {"date": "2025-09-29", "close": 3.35, "volume": 426709.0}, {"date": "2025-09-30", "close": 3.34, "volume": 424098.0}, {"date": "2025-10-01", "close": 3.27, "volume": 370456.0}, {"date": "2025-10-02", "close": 3.16, "volume": 238162.0}, {"date": "2025-10-03", "close": 3.47, "volume": 369019.0}, {"date": "2025-10-06", "close": 3.37, "volume": 274279.0}, {"date": "2025-10-07", "close": 3.34, "volume": 122672.0}, {"date": "2025-10-08", "close": 3.16, "volume": 287248.0}, {"date": "2025-10-09", "close": 3.11, "volume": 209920.0}, {"date": "2025-10-10", "close": 2.93, "volume": 655159.0}, {"date": "2025-10-13", "close": 3.04, "volume": 262680.0}, {"date": "2025-10-14", "close": 3.07, "volume": 202566.0}, {"date": "2025-10-15", "close": 2.96, "volume": 286239.0}, {"date": "2025-10-16", "close": 2.71, "volume": 440008.0}, {"date": "2025-10-17", "close": 2.49, "volume": 674244.0}, {"date": "2025-10-20", "close": 2.78, "volume": 310647.0}, {"date": "2025-10-21", "close": 2.8, "volume": 194385.0}, {"date": "2025-10-22", "close": 2.8, "volume": 64725.0}, {"date": "2025-10-23", "close": 2.8, "volume": 55913.0}, {"date": "2025-10-24", "close": 3.38, "volume": 9984630.0}, {"date": "2025-10-27", "close": 3.12, "volume": 887921.0}, {"date": "2025-10-28", "close": 2.83, "volume": 845618.0}, {"date": "2025-10-29", "close": 3.08, "volume": 306024.0}, {"date": "2025-10-30", "close": 2.97, "volume": 209322.0}, {"date": "2025-10-31", "close": 3.13, "volume": 206744.0}, {"date": "2025-11-03", "close": 2.92, "volume": 200205.0}, {"date": "2025-11-04", "close": 2.93, "volume": 185004.0}, {"date": "2025-11-05", "close": 3.09, "volume": 178559.0}, {"date": "2025-11-06", "close": 2.96, "volume": 274433.0}, {"date": "2025-11-07", "close": 3.03, "volume": 311270.0}, {"date": "2025-11-10", "close": 2.83, "volume": 1349339.0}, {"date": "2025-11-11", "close": 2.84, "volume": 158729.0}, {"date": "2025-11-12", "close": 2.65, "volume": 548724.0}, {"date": "2025-11-13", "close": 2.56, "volume": 294415.0}, {"date": "2025-11-14", "close": 2.6, "volume": 310976.0}, {"date": "2025-11-17", "close": 2.56, "volume": 186222.0}, {"date": "2025-11-18", "close": 2.55, "volume": 409883.0}, {"date": "2025-11-19", "close": 2.42, "volume": 504183.0}, {"date": "2025-11-20", "close": 2.37, "volume": 263667.0}, {"date": "2025-11-21", "close": 2.47, "volume": 234158.0}, {"date": "2025-11-24", "close": 2.63, "volume": 215209.0}, {"date": "2025-11-25", "close": 2.72, "volume": 564769.0}, {"date": "2025-11-26", "close": 2.59, "volume": 312895.0}, {"date": "2025-11-28", "close": 2.49, "volume": 190383.0}, {"date": "2025-12-01", "close": 2.48, "volume": 228780.0}, {"date": "2025-12-02", "close": 2.43, "volume": 181096.0}, {"date": "2025-12-03", "close": 2.48, "volume": 168690.0}, {"date": "2025-12-04", "close": 2.5, "volume": 91770.0}, {"date": "2025-12-05", "close": 2.43, "volume": 46863.0}, {"date": "2025-12-08", "close": 2.35, "volume": 321982.0}, {"date": "2025-12-09", "close": 2.33, "volume": 237885.0}, {"date": "2025-12-10", "close": 2.3, "volume": 324343.0}, {"date": "2025-12-11", "close": 2.32, "volume": 257549.0}, {"date": "2025-12-12", "close": 2.23, "volume": 216143.0}, {"date": "2025-12-15", "close": 2.17, "volume": 320081.0}, {"date": "2025-12-16", "close": 2.14, "volume": 170284.0}, {"date": "2025-12-17", "close": 2.12, "volume": 154583.0}, {"date": "2025-12-18", "close": 2.08, "volume": 169732.0}, {"date": "2025-12-19", "close": 2.05, "volume": 275345.0}, {"date": "2025-12-22", "close": 2.15, "volume": 192090.0}, {"date": "2025-12-23", "close": 2.08, "volume": 118705.0}, {"date": "2025-12-24", "close": 2.04, "volume": 76474.0}, {"date": "2025-12-26", "close": 1.92, "volume": 561872.0}, {"date": "2025-12-29", "close": 1.93, "volume": 145623.0}, {"date": "2025-12-30", "close": 1.95, "volume": 261008.0}, {"date": "2025-12-31", "close": 1.84, "volume": 167966.0}, {"date": "2026-01-02", "close": 1.83, "volume": 157681.0}, {"date": "2026-01-05", "close": 1.82, "volume": 211424.0}, {"date": "2026-01-06", "close": 1.79, "volume": 369530.0}, {"date": "2026-01-07", "close": 1.59, "volume": 1237200.0}, {"date": "2026-01-08", "close": 1.59, "volume": 486328.0}, {"date": "2026-01-09", "close": 1.56, "volume": 342215.0}, {"date": "2026-01-12", "close": 1.58, "volume": 485192.0}, {"date": "2026-01-13", "close": 1.5, "volume": 332343.0}, {"date": "2026-01-14", "close": 1.51, "volume": 296815.0}, {"date": "2026-01-15", "close": 1.5, "volume": 177052.0}, {"date": "2026-01-16", "close": 1.46, "volume": 131778.0}, {"date": "2026-01-20", "close": 1.46, "volume": 123750.0}, {"date": "2026-01-21", "close": 1.41, "volume": 422698.0}, {"date": "2026-01-22", "close": 1.42, "volume": 450413.0}, {"date": "2026-01-23", "close": 1.4, "volume": 179522.0}, {"date": "2026-01-26", "close": 1.36, "volume": 181033.0}, {"date": "2026-01-27", "close": 1.37, "volume": 360961.0}, {"date": "2026-01-28", "close": 1.34, "volume": 1273426.0}, {"date": "2026-01-29", "close": 1.34, "volume": 512896.0}, {"date": "2026-01-30", "close": 1.33, "volume": 369827.0}, {"date": "2026-02-02", "close": 1.3, "volume": 192587.0}, {"date": "2026-02-03", "close": 1.34, "volume": 427487.0}, {"date": "2026-02-04", "close": 1.34, "volume": 203371.0}, {"date": "2026-02-05", "close": 1.33, "volume": 124835.0}, {"date": "2026-02-06", "close": 1.36, "volume": 350734.0}, {"date": "2026-02-09", "close": 1.42, "volume": 390381.0}, {"date": "2026-02-10", "close": 1.41, "volume": 327760.0}, {"date": "2026-02-11", "close": 1.39, "volume": 496025.0}, {"date": "2026-02-12", "close": 1.37, "volume": 153733.0}, {"date": "2026-02-13", "close": 1.37, "volume": 249271.0}, {"date": "2026-02-17", "close": 1.38, "volume": 313002.0}, {"date": "2026-02-18", "close": 1.37, "volume": 477118.0}, {"date": "2026-02-19", "close": 1.4, "volume": 240672.0}, {"date": "2026-02-20", "close": 1.41, "volume": 411114.0}, {"date": "2026-02-23", "close": 1.39, "volume": 255501.0}, {"date": "2026-02-24", "close": 1.41, "volume": 184814.0}, {"date": "2026-02-25", "close": 1.4, "volume": 217384.0}, {"date": "2026-02-26", "close": 1.34, "volume": 178466.0}, {"date": "2026-02-27", "close": 1.27, "volume": 243193.0}, {"date": "2026-03-02", "close": 1.4, "volume": 845211.0}, {"date": "2026-03-03", "close": 1.37, "volume": 495691.0}, {"date": "2026-03-04", "close": 1.36, "volume": 122134.0}, {"date": "2026-03-05", "close": 1.27, "volume": 300328.0}, {"date": "2026-03-06", "close": 1.28, "volume": 60915.0}, {"date": "2026-03-09", "close": 1.31, "volume": 269217.0}, {"date": "2026-03-10", "close": 1.35, "volume": 201652.0}, {"date": "2026-03-11", "close": 1.35, "volume": 98411.0}, {"date": "2026-03-12", "close": 1.42, "volume": 470864.0}, {"date": "2026-03-13", "close": 1.4, "volume": 142148.0}, {"date": "2026-03-16", "close": 1.48, "volume": 415533.0}, {"date": "2026-03-17", "close": 1.44, "volume": 185858.0}, {"date": "2026-03-18", "close": 1.39, "volume": 244763.0}, {"date": "2026-03-19", "close": 1.32, "volume": 352804.0}, {"date": "2026-03-20", "close": 1.28, "volume": 559906.0}, {"date": "2026-03-23", "close": 1.34, "volume": 372229.0}, {"date": "2026-03-24", "close": 1.36, "volume": 466064.0}, {"date": "2026-03-25", "close": 1.23, "volume": 1325896.0}, {"date": "2026-03-26", "close": 1.08, "volume": 407420.0}, {"date": "2026-03-27", "close": 1.07, "volume": 218674.0}, {"date": "2026-03-30", "close": 1.03, "volume": 285682.0}, {"date": "2026-03-31", "close": 1.11, "volume": 142024.0}, {"date": "2026-04-01", "close": 1.13, "volume": 142056.0}, {"date": "2026-04-02", "close": 1.08, "volume": 286079.0}, {"date": "2026-04-06", "close": 1.03, "volume": 87766.0}, {"date": "2026-04-07", "close": 1.0, "volume": 77530.0}, {"date": "2026-04-08", "close": 0.999, "volume": 144061.0}, {"date": "2026-04-09", "close": 0.9503, "volume": 282065.0}, {"date": "2026-04-10", "close": 0.9803, "volume": 287328.0}, {"date": "2026-04-13", "close": 1.07, "volume": 159173.0}, {"date": "2026-04-14", "close": 1.13, "volume": 166971.0}, {"date": "2026-04-15", "close": 1.11, "volume": 126359.0}, {"date": "2026-04-16", "close": 1.06, "volume": 235936.0}, {"date": "2026-04-17", "close": 1.11, "volume": 311365.0}, {"date": "2026-04-20", "close": 1.11, "volume": 229758.0}, {"date": "2026-04-21", "close": 1.065, "volume": 263808.0}, {"date": "2026-04-22", "close": 1.02, "volume": 443537.0}, {"date": "2026-04-23", "close": 0.9753, "volume": 148133.0}, {"date": "2026-04-24", "close": 1.0, "volume": 146095.0}, {"date": "2026-04-27", "close": 1.0, "volume": 95920.0}, {"date": "2026-04-28", "close": 0.98, "volume": 365610.0}, {"date": "2026-04-29", "close": 0.97, "volume": 158445.0}, {"date": "2026-04-30", "close": 0.9758, "volume": 120378.0}, {"date": "2026-05-01", "close": 0.9774, "volume": 60280.0}, {"date": "2026-05-04", "close": 0.9994, "volume": 201655.0}, {"date": "2026-05-05", "close": 1.0, "volume": 139165.0}, {"date": "2026-05-06", "close": 0.9983, "volume": 148141.0}, {"date": "2026-05-07", "close": 0.9922, "volume": 184460.0}, {"date": "2026-05-08", "close": 0.9924, "volume": 206093.0}, {"date": "2026-05-11", "close": 0.976, "volume": 201416.0}, {"date": "2026-05-12", "close": 0.9727, "volume": 165202.0}, {"date": "2026-05-13", "close": 0.974, "volume": 151337.0}, {"date": "2026-05-14", "close": 0.9711, "volume": 125269.0}, {"date": "2026-05-15", "close": 0.9821, "volume": 105072.0}, {"date": "2026-05-18", "close": 0.9518, "volume": 234037.0}, {"date": "2026-05-19", "close": 0.9533, "volume": 147283.0}, {"date": "2026-05-20", "close": 0.9725, "volume": 72006.0}, {"date": "2026-05-21", "close": 0.9515, "volume": 121929.0}, {"date": "2026-05-22", "close": 0.901, "volume": 275090.0}, {"date": "2026-05-26", "close": 0.9411, "volume": 214335.0}, {"date": "2026-05-27", "close": 0.9405, "volume": 566881.0}, {"date": "2026-05-28", "close": 0.9528, "volume": 365152.0}, {"date": "2026-05-29", "close": 0.9651, "volume": 476096.0}, {"date": "2026-06-01", "close": 0.94, "volume": 81092.0}, {"date": "2026-06-02", "close": 0.94, "volume": 125790.0}, {"date": "2026-06-03", "close": 0.9401, "volume": 481227.0}, {"date": "2026-06-04", "close": 1.01, "volume": 466833.0}, {"date": "2026-06-05", "close": 0.936, "volume": 432199.0}, {"date": "2026-06-08", "close": 0.8919, "volume": 293827.0}, {"date": "2026-06-09", "close": 0.9173, "volume": 259153.0}, {"date": "2026-06-10", "close": 0.9173, "volume": 393820.0}, {"date": "2026-06-11", "close": 0.93, "volume": 262598.0}, {"date": "2026-06-12", "close": 0.92, "volume": 206353.0}, {"date": "2026-06-15", "close": 0.9175, "volume": 106072.0}, {"date": "2026-06-16", "close": 0.8967, "volume": 241900.0}, {"date": "2026-06-17", "close": 0.8999, "volume": 76046.0}, {"date": "2026-06-18", "close": 0.8612, "volume": 144927.0}, {"date": "2026-06-22", "close": 0.8502, "volume": 150892.0}, {"date": "2026-06-23", "close": 0.822, "volume": 96130.0}, {"date": "2026-06-24", "close": 0.8522, "volume": 100606.0}, {"date": "2026-06-25", "close": 0.81, "volume": 126759.0}, {"date": "2026-06-26", "close": 0.8, "volume": 110723.0}, {"date": "2026-06-29", "close": 0.7755, "volume": 188851.0}, {"date": "2026-06-30", "close": 0.782, "volume": 47108.0}, {"date": "2026-07-01", "close": 0.8292, "volume": 422152.0}, {"date": "2026-07-02", "close": 0.81, "volume": 232522.0}, {"date": "2026-07-06", "close": 0.8194, "volume": 96789.0}, {"date": "2026-07-07", "close": 0.8053, "volume": 86875.0}, {"date": "2026-07-08", "close": 0.7999, "volume": 37670.0}, {"date": "2026-07-09", "close": 0.793, "volume": 131871.0}, {"date": "2026-07-10", "close": 0.7942, "volume": 28038.0}, {"date": "2026-07-13", "close": 0.8392, "volume": 666818.0}, {"date": "2026-07-14", "close": 0.8402, "volume": 1041747.0}, {"date": "2026-07-15", "close": 0.8059, "volume": 46722.0}, {"date": "2026-07-16", "close": 0.82, "volume": 217989.0}, {"date": "2026-07-17", "close": 0.8272, "volume": 91216.0}, {"date": "2026-07-20", "close": 0.8083, "volume": 143099.0}, {"date": "2026-07-21", "close": 0.8057, "volume": 40559.0}, {"date": "2026-07-22", "close": 0.7704, "volume": 78318.0}, {"date": "2026-07-23", "close": 0.7643, "volume": 87044.0}, {"date": "2026-07-24", "close": 0.75, "volume": 61387.0}], "refreshing": true}