{"ticker": "VIVO", "overview": {"name": "VivoPower PLC - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VIVO", "has_prices": true, "as_of": "2026-07-24", "last": 4.27, "prev_close": 3.91, "change": 0.35999999999999943, "change_pct": 0.09207161125319678, "session_volume": 1137316.0, "vwap_5": 4.004904701480098, "vwap_20": 4.645691880742633, "vwap_60": 4.906643526706255, "vwap_250": 4.127497358029694, "high_52w": 6.6, "low_52w": 1.21, "avg_volume_20": 1117660.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-024113", "src": "13DG", "ticker": "VIVO", "cik": "1681348", "company": "VivoPower PLC", "company_raw": "VivoPower PLC", "who": "Intl Dmcc Tag", "who_key": "TAG INTL DMCC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TAG INTL DMCC takes a 23.6% passive stake in VIVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2134470/0001493152-26-024113-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-04-27", "mins": 273048}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-024113", "src": "13DG", "ticker": "VIVO", "cik": "1681348", "company": "VivoPower PLC", "company_raw": "VivoPower PLC", "who": "Intl Dmcc Tag", "who_key": "TAG INTL DMCC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TAG INTL DMCC takes a 23.6% passive stake in VIVO", "source_url": "https://www.sec.gov/Archives/edgar/data/2134470/0001493152-26-024113-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-04-27", "mins": 273048}], "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": "VivoPower PLC - Class A Ordinary Shares", "new_value": "VivoPower PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001681348", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001681348", "applied": 1, "detected_at": "2026-10-28T09:30:18.131303"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VIVO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.57, "volume": 97958.0}, {"date": "2021-07-28", "close": 6.79, "volume": 117673.0}, {"date": "2021-07-29", "close": 6.67, "volume": 33928.0}, {"date": "2021-07-30", "close": 6.59, "volume": 61956.0}, {"date": "2021-08-02", "close": 6.61, "volume": 32692.0}, {"date": "2021-08-03", "close": 6.49, "volume": 75276.0}, {"date": "2021-08-04", "close": 6.43, "volume": 56083.0}, {"date": "2021-08-05", "close": 6.58, "volume": 70963.0}, {"date": "2021-08-06", "close": 6.38, "volume": 37543.0}, {"date": "2021-08-09", "close": 6.42, "volume": 60906.0}, {"date": "2021-08-10", "close": 6.38, "volume": 112135.0}, {"date": "2021-08-11", "close": 6.17, "volume": 84991.0}, {"date": "2021-08-12", "close": 6.13, "volume": 55572.0}, {"date": "2021-08-13", "close": 5.96, "volume": 96814.0}, {"date": "2021-08-16", "close": 5.61, "volume": 125050.0}, {"date": "2021-08-17", "close": 5.8501, "volume": 85803.0}, {"date": "2021-08-18", "close": 5.73, "volume": 87877.0}, {"date": "2021-08-19", "close": 5.3, "volume": 147983.0}, {"date": "2021-08-20", "close": 5.57, "volume": 141198.0}, {"date": "2021-08-23", "close": 5.52, "volume": 475382.0}, {"date": "2021-08-24", "close": 5.75, "volume": 96161.0}, {"date": "2021-08-25", "close": 5.75, "volume": 93981.0}, {"date": "2021-08-26", "close": 5.57, "volume": 111192.0}, {"date": "2021-08-27", "close": 5.7, "volume": 69509.0}, {"date": "2021-08-30", "close": 5.79, "volume": 52125.0}, {"date": "2021-08-31", "close": 5.66, "volume": 55268.0}, {"date": "2021-09-01", "close": 5.7, "volume": 44062.0}, {"date": "2021-09-02", "close": 5.77, "volume": 62117.0}, {"date": "2021-09-03", "close": 5.67, "volume": 28304.0}, {"date": "2021-09-07", "close": 5.49, "volume": 56937.0}, {"date": "2021-09-08", "close": 5.36, "volume": 49148.0}, {"date": "2021-09-09", "close": 5.3, "volume": 96499.0}, {"date": "2021-09-10", "close": 5.375, "volume": 199373.0}, {"date": "2021-09-13", "close": 5.24, "volume": 120446.0}, {"date": "2021-09-14", "close": 5.58, "volume": 2289719.0}, {"date": "2021-09-15", "close": 6.0, "volume": 395082.0}, {"date": "2021-09-16", "close": 5.57, "volume": 107918.0}, {"date": "2021-09-17", "close": 5.6, "volume": 63314.0}, {"date": "2021-09-20", "close": 5.16, "volume": 120211.0}, {"date": "2021-09-21", "close": 5.405, "volume": 114782.0}, {"date": "2021-09-22", "close": 5.38, "volume": 81224.0}, {"date": "2021-09-23", "close": 5.64, "volume": 188147.0}, {"date": "2021-09-24", "close": 5.71, "volume": 118969.0}, {"date": "2021-09-27", "close": 6.07, "volume": 230980.0}, {"date": "2021-09-28", "close": 5.71, "volume": 148195.0}, {"date": "2021-09-29", "close": 5.61, "volume": 79331.0}, {"date": "2021-09-30", "close": 5.65, "volume": 37032.0}, {"date": "2021-10-01", "close": 5.75, "volume": 50152.0}, {"date": "2021-10-04", "close": 5.47, "volume": 72534.0}, {"date": "2021-10-05", "close": 5.35, "volume": 36578.0}, {"date": "2021-10-06", "close": 5.44, "volume": 36214.0}, {"date": "2021-10-07", "close": 5.38, "volume": 38990.0}, {"date": "2021-10-08", "close": 5.25, "volume": 59903.0}, {"date": "2021-10-11", "close": 5.22, "volume": 65386.0}, {"date": "2021-10-12", "close": 5.44, "volume": 32212.0}, {"date": "2021-10-13", "close": 5.27, "volume": 75835.0}, {"date": "2021-10-14", "close": 5.39, "volume": 51304.0}, {"date": "2021-10-15", "close": 5.36, "volume": 20841.0}, {"date": "2021-10-18", "close": 5.26, "volume": 52502.0}, {"date": "2021-10-19", "close": 5.23, "volume": 69400.0}, {"date": "2021-10-20", "close": 5.17, "volume": 63851.0}, {"date": "2021-10-21", "close": 5.02, "volume": 223240.0}, {"date": "2021-10-22", "close": 4.71, "volume": 246127.0}, {"date": "2021-10-25", "close": 4.91, "volume": 106647.0}, {"date": "2021-10-26", "close": 4.79, "volume": 78774.0}, {"date": "2021-10-27", "close": 4.8, "volume": 93022.0}, {"date": "2021-10-28", "close": 4.93, "volume": 254862.0}, {"date": "2021-10-29", "close": 4.94, "volume": 47154.0}, {"date": "2021-11-01", "close": 5.17, "volume": 116560.0}, {"date": "2021-11-02", "close": 4.94, "volume": 148965.0}, {"date": "2021-11-03", "close": 5.24, "volume": 146223.0}, {"date": "2021-11-04", "close": 5.27, "volume": 72687.0}, {"date": "2021-11-05", "close": 5.07, "volume": 84594.0}, {"date": "2021-11-08", "close": 5.44, "volume": 366086.0}, {"date": "2021-11-09", "close": 5.32, "volume": 86454.0}, {"date": "2021-11-10", "close": 5.06, "volume": 112633.0}, {"date": "2021-11-11", "close": 5.06, "volume": 68550.0}, {"date": "2021-11-12", "close": 5.1, "volume": 49376.0}, {"date": "2021-11-15", "close": 5.22, "volume": 126398.0}, {"date": "2021-11-16", "close": 5.25, "volume": 90867.0}, {"date": "2021-11-17", "close": 5.72, "volume": 912436.0}, {"date": "2021-11-18", "close": 5.33, "volume": 255620.0}, {"date": "2021-11-19", "close": 5.31, "volume": 79749.0}, {"date": "2021-11-22", "close": 5.18, "volume": 68592.0}, {"date": "2021-11-23", "close": 4.93, "volume": 148755.0}, {"date": "2021-11-24", "close": 4.77, "volume": 103159.0}, {"date": "2021-11-26", "close": 4.69, "volume": 79444.0}, {"date": "2021-11-29", "close": 4.53, "volume": 119359.0}, {"date": "2021-11-30", "close": 4.34, "volume": 157977.0}, {"date": "2021-12-01", "close": 4.11, "volume": 125309.0}, {"date": "2021-12-02", "close": 3.93, "volume": 140340.0}, {"date": "2021-12-03", "close": 3.76, "volume": 111190.0}, {"date": "2021-12-06", "close": 3.74, "volume": 226538.0}, {"date": "2021-12-07", "close": 3.73, "volume": 701031.0}, {"date": "2021-12-08", "close": 3.79, "volume": 454410.0}, {"date": "2021-12-09", "close": 3.74, "volume": 130500.0}, {"date": "2021-12-10", "close": 3.63, "volume": 150268.0}, {"date": "2021-12-13", "close": 3.55, "volume": 76224.0}, {"date": "2021-12-14", "close": 3.25, "volume": 204960.0}, {"date": "2021-12-15", "close": 3.36, "volume": 152340.0}, {"date": "2021-12-16", "close": 3.24, "volume": 90371.0}, {"date": "2021-12-17", "close": 3.37, "volume": 89236.0}, {"date": "2021-12-20", "close": 3.28, "volume": 126558.0}, {"date": "2021-12-21", "close": 3.19, "volume": 120092.0}, {"date": "2021-12-22", "close": 3.24, "volume": 95805.0}, {"date": "2021-12-23", "close": 3.33, "volume": 126675.0}, {"date": "2021-12-27", "close": 3.2, "volume": 207023.0}, {"date": "2021-12-28", "close": 3.15, "volume": 259787.0}, {"date": "2021-12-29", "close": 2.98, "volume": 214499.0}, {"date": "2021-12-30", "close": 3.21, "volume": 130955.0}, {"date": "2021-12-31", "close": 3.05, "volume": 136987.0}, {"date": "2022-01-03", "close": 3.13, "volume": 58043.0}, {"date": "2022-01-04", "close": 3.15, "volume": 51928.0}, {"date": "2022-01-05", "close": 3.12, "volume": 69344.0}, {"date": "2022-01-06", "close": 2.96, "volume": 87530.0}, {"date": "2022-01-07", "close": 3.1, "volume": 46417.0}, {"date": "2022-01-10", "close": 2.87, "volume": 72565.0}, {"date": "2022-01-11", "close": 2.89, "volume": 71138.0}, {"date": "2022-01-12", "close": 2.87, "volume": 47536.0}, {"date": "2022-01-13", "close": 2.73, "volume": 66223.0}, {"date": "2022-01-14", "close": 2.62, "volume": 106359.0}, {"date": "2022-01-18", "close": 2.46, "volume": 85616.0}, {"date": "2022-01-19", "close": 2.44, "volume": 68894.0}, {"date": "2022-01-20", "close": 2.47, "volume": 34129.0}, {"date": "2022-01-21", "close": 2.4, "volume": 68120.0}, {"date": "2022-01-24", "close": 2.37, "volume": 177094.0}, {"date": "2022-01-25", "close": 2.39, "volume": 41893.0}, {"date": "2022-01-26", "close": 2.42, "volume": 96088.0}, {"date": "2022-01-27", "close": 2.32, "volume": 56117.0}, {"date": "2022-01-28", "close": 2.22, "volume": 37920.0}, {"date": "2022-01-31", "close": 2.35, "volume": 62615.0}, {"date": "2022-02-01", "close": 2.52, "volume": 24357.0}, {"date": "2022-02-02", "close": 2.4, "volume": 33679.0}, {"date": "2022-02-03", "close": 2.3, "volume": 21044.0}, {"date": "2022-02-04", "close": 2.4195, "volume": 32292.0}, {"date": "2022-02-07", "close": 2.38, "volume": 20939.0}, {"date": "2022-02-08", "close": 2.41, "volume": 25156.0}, {"date": "2022-02-09", "close": 2.64, "volume": 46317.0}, {"date": "2022-02-10", "close": 2.61, "volume": 33968.0}, {"date": "2022-02-11", "close": 2.56, "volume": 49730.0}, {"date": "2022-02-14", "close": 2.64, "volume": 38221.0}, {"date": "2022-02-15", "close": 2.7, "volume": 61508.0}, {"date": "2022-02-16", "close": 2.61, "volume": 38910.0}, {"date": "2022-02-17", "close": 2.6, "volume": 22935.0}, {"date": "2022-02-18", "close": 2.45, "volume": 51514.0}, {"date": "2022-02-22", "close": 2.21, "volume": 99968.0}, {"date": "2022-02-23", "close": 2.16, "volume": 40473.0}, {"date": "2022-02-24", "close": 2.1205, "volume": 57769.0}, {"date": "2022-02-25", "close": 1.86, "volume": 116576.0}, {"date": "2022-02-28", "close": 1.9, "volume": 138434.0}, {"date": "2022-03-01", "close": 1.97, "volume": 46549.0}, {"date": "2022-03-02", "close": 1.91, "volume": 62766.0}, {"date": "2022-03-03", "close": 1.9, "volume": 53870.0}, {"date": "2022-03-04", "close": 1.71, "volume": 85995.0}, {"date": "2022-03-07", "close": 2.11, "volume": 1356353.0}, {"date": "2022-03-08", "close": 2.23, "volume": 2526507.0}, {"date": "2022-03-09", "close": 1.93, "volume": 424703.0}, {"date": "2022-03-10", "close": 1.99, "volume": 269122.0}, {"date": "2022-03-11", "close": 1.88, "volume": 135910.0}, {"date": "2022-03-14", "close": 1.67, "volume": 210620.0}, {"date": "2022-03-15", "close": 1.67, "volume": 147303.0}, {"date": "2022-03-16", "close": 1.73, "volume": 97051.0}, {"date": "2022-03-17", "close": 1.83, "volume": 124362.0}, {"date": "2022-03-18", "close": 1.94, "volume": 98169.0}, {"date": "2022-03-21", "close": 1.95, "volume": 59869.0}, {"date": "2022-03-22", "close": 2.0, "volume": 67528.0}, {"date": "2022-03-23", "close": 2.03, "volume": 78468.0}, {"date": "2022-03-24", "close": 2.07, "volume": 93690.0}, {"date": "2022-03-25", "close": 2.0, "volume": 45362.0}, {"date": "2022-03-28", "close": 1.93, "volume": 56867.0}, {"date": "2022-03-29", "close": 1.97, "volume": 34140.0}, {"date": "2022-03-30", "close": 1.895, "volume": 76359.0}, {"date": "2022-03-31", "close": 1.76, "volume": 197142.0}, {"date": "2022-04-01", "close": 1.79, "volume": 108549.0}, {"date": "2022-04-04", "close": 1.97, "volume": 302223.0}, {"date": "2022-04-05", "close": 1.88, "volume": 231911.0}, {"date": "2022-04-06", "close": 1.775, "volume": 82459.0}, {"date": "2022-04-07", "close": 1.74, "volume": 67997.0}, {"date": "2022-04-08", "close": 1.72, "volume": 65905.0}, {"date": "2022-04-11", "close": 1.66, "volume": 96150.0}, {"date": "2022-04-12", "close": 1.55, "volume": 166256.0}, {"date": "2022-04-13", "close": 1.54, "volume": 92015.0}, {"date": "2022-04-14", "close": 1.4798, "volume": 162472.0}, {"date": "2022-04-18", "close": 1.48, "volume": 43712.0}, {"date": "2022-04-19", "close": 1.54, "volume": 37709.0}, {"date": "2022-04-20", "close": 1.42, "volume": 58705.0}, {"date": "2022-04-21", "close": 1.375, "volume": 31689.0}, {"date": "2022-04-22", "close": 1.38, "volume": 18522.0}, {"date": "2022-04-25", "close": 1.33, "volume": 43179.0}, {"date": "2022-04-26", "close": 1.3, "volume": 62037.0}, {"date": "2022-04-27", "close": 1.34, "volume": 15874.0}, {"date": "2022-04-28", "close": 1.29, "volume": 39211.0}, {"date": "2022-04-29", "close": 1.33, "volume": 49550.0}, {"date": "2022-05-02", "close": 1.31, "volume": 28721.0}, {"date": "2022-05-03", "close": 1.3, "volume": 13746.0}, {"date": "2022-05-04", "close": 1.3, "volume": 27765.0}, {"date": "2022-05-05", "close": 1.2, "volume": 64950.0}, {"date": "2022-05-06", "close": 1.11, "volume": 71060.0}, {"date": "2022-05-09", "close": 1.047, "volume": 72713.0}, {"date": "2022-05-10", "close": 1.09, "volume": 35743.0}, {"date": "2022-05-11", "close": 1.02, "volume": 80913.0}, {"date": "2022-05-12", "close": 1.04, "volume": 117910.0}, {"date": "2022-05-13", "close": 1.0828, "volume": 47194.0}, {"date": "2022-05-16", "close": 1.09, "volume": 80319.0}, {"date": "2022-05-17", "close": 1.11, "volume": 49938.0}, {"date": "2022-05-18", "close": 1.0702, "volume": 74503.0}, {"date": "2022-05-19", "close": 1.58, "volume": 13787590.0}, {"date": "2022-05-20", "close": 1.58, "volume": 4603109.0}, {"date": "2022-05-23", "close": 1.45, "volume": 817645.0}, {"date": "2022-05-24", "close": 1.34, "volume": 513582.0}, {"date": "2022-05-25", "close": 1.37, "volume": 119262.0}, {"date": "2022-05-26", "close": 1.43, "volume": 143854.0}, {"date": "2022-05-27", "close": 1.44, "volume": 149039.0}, {"date": "2022-05-31", "close": 1.47, "volume": 85199.0}, {"date": "2022-06-01", "close": 1.29, "volume": 175792.0}, {"date": "2022-06-02", "close": 1.44, "volume": 173424.0}, {"date": "2022-06-03", "close": 1.48, "volume": 32724.0}, {"date": "2022-06-06", "close": 1.58, "volume": 333759.0}, {"date": "2022-06-07", "close": 1.6, "volume": 211197.0}, {"date": "2022-06-08", "close": 2.24, "volume": 1588064.0}, {"date": "2022-06-09", "close": 2.09, "volume": 734356.0}, {"date": "2022-06-10", "close": 2.2, "volume": 570078.0}, {"date": "2022-06-13", "close": 1.91, "volume": 1611472.0}, {"date": "2022-06-14", "close": 1.96, "volume": 301052.0}, {"date": "2022-06-15", "close": 1.86, "volume": 163091.0}, {"date": "2022-06-16", "close": 1.65, "volume": 183231.0}, {"date": "2022-06-17", "close": 1.71, "volume": 112398.0}, {"date": "2022-06-21", "close": 1.605, "volume": 180932.0}, {"date": "2022-06-22", "close": 1.62, "volume": 131771.0}, {"date": "2022-06-23", "close": 1.63, "volume": 64240.0}, {"date": "2022-06-24", "close": 1.65, "volume": 207552.0}, {"date": "2022-06-27", "close": 1.55, "volume": 73972.0}, {"date": "2022-06-28", "close": 1.51, "volume": 95964.0}, {"date": "2022-06-29", "close": 1.37, "volume": 243363.0}, {"date": "2022-06-30", "close": 1.39, "volume": 99155.0}, {"date": "2022-07-01", "close": 1.37, "volume": 81575.0}, {"date": "2022-07-05", "close": 1.37, "volume": 22443.0}, {"date": "2022-07-06", "close": 1.36, "volume": 32826.0}, {"date": "2022-07-07", "close": 1.37, "volume": 34250.0}, {"date": "2022-07-08", "close": 1.45, "volume": 95905.0}, {"date": "2022-07-11", "close": 1.37, "volume": 23524.0}, {"date": "2022-07-12", "close": 1.42, "volume": 24639.0}, {"date": "2022-07-13", "close": 1.36, "volume": 32428.0}, {"date": "2022-07-14", "close": 1.3, "volume": 46642.0}, {"date": "2022-07-15", "close": 1.27, "volume": 77154.0}, {"date": "2022-07-18", "close": 1.25, "volume": 38652.0}, {"date": "2022-07-19", "close": 1.25, "volume": 32695.0}, {"date": "2022-07-20", "close": 1.33, "volume": 58959.0}, {"date": "2022-07-21", "close": 1.28, "volume": 53600.0}, {"date": "2022-07-22", "close": 1.25, "volume": 51360.0}, {"date": "2022-07-25", "close": 1.24, "volume": 34631.0}, {"date": "2022-07-26", "close": 1.18, "volume": 42881.0}, {"date": "2022-07-27", "close": 1.21, "volume": 30285.0}, {"date": "2022-07-28", "close": 1.38, "volume": 691539.0}, {"date": "2022-07-29", "close": 1.13, "volume": 736769.0}, {"date": "2022-08-01", "close": 1.11, "volume": 186987.0}, {"date": "2022-08-02", "close": 1.14, "volume": 190437.0}, {"date": "2022-08-03", "close": 1.17, "volume": 143784.0}, {"date": "2022-08-04", "close": 1.2, "volume": 121174.0}, {"date": "2022-08-05", "close": 1.18, "volume": 170382.0}, {"date": "2022-08-08", "close": 1.24, "volume": 200999.0}, {"date": "2022-08-09", "close": 1.22, "volume": 127634.0}, {"date": "2022-08-10", "close": 1.29, "volume": 171808.0}, {"date": "2022-08-11", "close": 1.32, "volume": 226233.0}, {"date": "2022-08-12", "close": 1.35, "volume": 140171.0}, {"date": "2022-08-15", "close": 1.35, "volume": 186434.0}, {"date": "2022-08-16", "close": 1.35, "volume": 230747.0}, {"date": "2022-08-17", "close": 1.27, "volume": 154894.0}, {"date": "2022-08-18", "close": 1.21, "volume": 163751.0}, {"date": "2022-08-19", "close": 1.17, "volume": 64813.0}, {"date": "2022-08-22", "close": 1.14, "volume": 80069.0}, {"date": "2022-08-23", "close": 1.14, "volume": 41865.0}, {"date": "2022-08-24", "close": 1.19, "volume": 29415.0}, {"date": "2022-08-25", "close": 1.19, "volume": 87360.0}, {"date": "2022-08-26", "close": 1.14, "volume": 133464.0}, {"date": "2022-08-29", "close": 1.14, "volume": 114977.0}, {"date": "2022-08-30", "close": 1.01, "volume": 240267.0}, {"date": "2022-08-31", "close": 1.05, "volume": 29932.0}, {"date": "2022-09-01", "close": 1.02, "volume": 45318.0}, {"date": "2022-09-02", "close": 1.03, "volume": 39284.0}, {"date": "2022-09-06", "close": 1.03, "volume": 137981.0}, {"date": "2022-09-07", "close": 0.99, "volume": 130192.0}, {"date": "2022-09-08", "close": 1.03, "volume": 138089.0}, {"date": "2022-09-09", "close": 1.0191, "volume": 71883.0}, {"date": "2022-09-12", "close": 0.9921, "volume": 89394.0}, {"date": "2022-09-13", "close": 0.9999, "volume": 83053.0}, {"date": "2022-09-14", "close": 0.99, "volume": 74156.0}, {"date": "2022-09-15", "close": 1.0, "volume": 185755.0}, {"date": "2022-09-16", "close": 0.965, "volume": 114267.0}, {"date": "2022-09-19", "close": 0.85, "volume": 235822.0}, {"date": "2022-09-20", "close": 0.84, "volume": 98378.0}, {"date": "2022-09-21", "close": 0.8199, "volume": 77527.0}, {"date": "2022-09-22", "close": 0.74, "volume": 87133.0}, {"date": "2022-09-23", "close": 0.7249, "volume": 105272.0}, {"date": "2022-09-26", "close": 0.7, "volume": 33614.0}, {"date": "2022-09-27", "close": 0.74, "volume": 18697.0}, {"date": "2022-09-28", "close": 0.7481, "volume": 36561.0}, {"date": "2022-09-29", "close": 0.74, "volume": 26108.0}, {"date": "2022-09-30", "close": 0.7151, "volume": 29748.0}, {"date": "2022-10-03", "close": 0.738, "volume": 29375.0}, {"date": "2022-10-04", "close": 0.77, "volume": 45643.0}, {"date": "2022-10-05", "close": 0.7525, "volume": 18249.0}, {"date": "2022-10-06", "close": 0.7191, "volume": 27400.0}, {"date": "2022-10-07", "close": 0.7121, "volume": 38906.0}, {"date": "2022-10-10", "close": 0.7, "volume": 37943.0}, {"date": "2022-10-11", "close": 0.6927, "volume": 32973.0}, {"date": "2022-10-12", "close": 0.6864, "volume": 16684.0}, {"date": "2022-10-13", "close": 0.65, "volume": 30206.0}, {"date": "2022-10-14", "close": 0.6995, "volume": 35725.0}, {"date": "2022-10-17", "close": 0.6401, "volume": 34968.0}, {"date": "2022-10-18", "close": 0.655, "volume": 37803.0}, {"date": "2022-10-19", "close": 0.61, "volume": 26359.0}, {"date": "2022-10-20", "close": 0.59, "volume": 58045.0}, {"date": "2022-10-21", "close": 0.57, "volume": 91533.0}, {"date": "2022-10-24", "close": 0.4892, "volume": 295907.0}, {"date": "2022-10-25", "close": 0.5, "volume": 89023.0}, {"date": "2022-10-26", "close": 0.5237, "volume": 70514.0}, {"date": "2022-10-27", "close": 0.5301, "volume": 59888.0}, {"date": "2022-10-28", "close": 0.5115, "volume": 65241.0}, {"date": "2022-10-31", "close": 0.5319, "volume": 41706.0}, {"date": "2022-11-01", "close": 0.5273, "volume": 49731.0}, {"date": "2022-11-02", "close": 0.4725, "volume": 125135.0}, {"date": "2022-11-03", "close": 0.493, "volume": 34870.0}, {"date": "2022-11-04", "close": 0.4967, "volume": 92454.0}, {"date": "2022-11-07", "close": 0.4805, "volume": 31717.0}, {"date": "2022-11-08", "close": 0.4095, "volume": 3897664.0}, {"date": "2022-11-09", "close": 0.3585, "volume": 426836.0}, {"date": "2022-11-10", "close": 0.3455, "volume": 448292.0}, {"date": "2022-11-11", "close": 0.359, "volume": 273039.0}, {"date": "2022-11-14", "close": 0.3452, "volume": 342894.0}, {"date": "2022-11-15", "close": 0.354, "volume": 249270.0}, {"date": "2022-11-16", "close": 0.359, "volume": 216079.0}, {"date": "2022-11-17", "close": 0.35, "volume": 123377.0}, {"date": "2022-11-18", "close": 0.351, "volume": 206879.0}, {"date": "2022-11-21", "close": 0.3534, "volume": 66541.0}, {"date": "2022-11-22", "close": 0.3525, "volume": 97467.0}, {"date": "2022-11-23", "close": 0.35, "volume": 186557.0}, {"date": "2022-11-25", "close": 0.3599, "volume": 14808.0}, {"date": "2022-11-28", "close": 0.3574, "volume": 110227.0}, {"date": "2022-11-29", "close": 0.3529, "volume": 60932.0}, {"date": "2022-11-30", "close": 0.3493, "volume": 158760.0}, {"date": "2022-12-01", "close": 0.3699, "volume": 189278.0}, {"date": "2022-12-02", "close": 0.3635, "volume": 136238.0}, {"date": "2022-12-05", "close": 0.3553, "volume": 141389.0}, {"date": "2022-12-06", "close": 0.3514, "volume": 73641.0}, {"date": "2022-12-07", "close": 0.3543, "volume": 22630.0}, {"date": "2022-12-08", "close": 0.3533, "volume": 74411.0}, {"date": "2022-12-09", "close": 0.3544, "volume": 36992.0}, {"date": "2022-12-12", "close": 0.35, "volume": 114467.0}, {"date": "2022-12-13", "close": 0.3403, "volume": 521536.0}, {"date": "2022-12-14", "close": 0.3557, "volume": 132167.0}, {"date": "2022-12-15", "close": 0.35, "volume": 165039.0}, {"date": "2022-12-16", "close": 0.33, "volume": 77062.0}, {"date": "2022-12-19", "close": 0.31, "volume": 158626.0}, {"date": "2022-12-20", "close": 0.2794, "volume": 306124.0}, {"date": "2022-12-21", "close": 0.2699, "volume": 108114.0}, {"date": "2022-12-22", "close": 0.2603, "volume": 78964.0}, {"date": "2022-12-23", "close": 0.2668, "volume": 74775.0}, {"date": "2022-12-27", "close": 0.26, "volume": 76371.0}, {"date": "2022-12-28", "close": 0.257, "volume": 173844.0}, {"date": "2022-12-29", "close": 0.24, "volume": 243659.0}, {"date": "2022-12-30", "close": 0.2463, "volume": 105103.0}, {"date": "2023-01-03", "close": 0.2404, "volume": 103588.0}, {"date": "2023-01-04", "close": 0.2512, "volume": 150452.0}, {"date": "2023-01-05", "close": 0.27, "volume": 281196.0}, {"date": "2023-01-06", "close": 0.2899, "volume": 197728.0}, {"date": "2023-01-09", "close": 0.3068, "volume": 224751.0}, {"date": "2023-01-10", "close": 0.3101, "volume": 401911.0}, {"date": "2023-01-11", "close": 0.26, "volume": 698709.0}, {"date": "2023-01-12", "close": 0.2453, "volume": 820151.0}, {"date": "2023-01-13", "close": 0.286, "volume": 2990913.0}, {"date": "2023-01-17", "close": 0.3716, "volume": 1120995.0}, {"date": "2023-01-18", "close": 0.3315, "volume": 520843.0}, {"date": "2023-01-19", "close": 0.34, "volume": 222922.0}, {"date": "2023-01-20", "close": 0.34, "volume": 230740.0}, {"date": "2023-01-23", "close": 0.35, "volume": 421436.0}, {"date": "2023-01-24", "close": 0.3718, "volume": 816689.0}, {"date": "2023-01-25", "close": 0.4155, "volume": 707305.0}, {"date": "2023-01-26", "close": 0.4891, "volume": 1019757.0}, {"date": "2023-01-27", "close": 0.67, "volume": 5246484.0}, {"date": "2023-01-30", "close": 0.7116, "volume": 1751057.0}, {"date": "2023-01-31", "close": 0.9316, "volume": 2246451.0}, {"date": "2023-02-01", "close": 0.99, "volume": 2367045.0}, {"date": "2023-02-02", "close": 0.637, "volume": 2179466.0}, {"date": "2023-02-03", "close": 0.798, "volume": 1064120.0}, {"date": "2023-02-06", "close": 0.797, "volume": 571023.0}, {"date": "2023-02-07", "close": 0.6781, "volume": 727406.0}, {"date": "2023-02-08", "close": 0.6011, "volume": 728005.0}, {"date": "2023-02-09", "close": 0.518, "volume": 467176.0}, {"date": "2023-02-10", "close": 0.531, "volume": 174796.0}, {"date": "2023-02-13", "close": 0.57, "volume": 277053.0}, {"date": "2023-02-14", "close": 0.666, "volume": 630367.0}, {"date": "2023-02-15", "close": 0.6591, "volume": 191339.0}, {"date": "2023-02-16", "close": 0.5709, "volume": 232418.0}, {"date": "2023-02-17", "close": 0.5643, "volume": 168746.0}, {"date": "2023-02-21", "close": 0.486, "volume": 380466.0}, {"date": "2023-02-22", "close": 0.505, "volume": 79317.0}, {"date": "2023-02-23", "close": 0.4701, "volume": 181450.0}, {"date": "2023-02-24", "close": 0.43, "volume": 293277.0}, {"date": "2023-02-27", "close": 0.455, "volume": 244822.0}, {"date": "2023-02-28", "close": 0.6189, "volume": 1952701.0}, {"date": "2023-03-01", "close": 0.5678, "volume": 470302.0}, {"date": "2023-03-02", "close": 0.5099, "volume": 255308.0}, {"date": "2023-03-03", "close": 0.5448, "volume": 176156.0}, {"date": "2023-03-06", "close": 0.5396, "volume": 70061.0}, {"date": "2023-03-07", "close": 0.52, "volume": 53523.0}, {"date": "2023-03-08", "close": 0.512, "volume": 62239.0}, {"date": "2023-03-09", "close": 0.4883, "volume": 143768.0}, {"date": "2023-03-10", "close": 0.4599, "volume": 75389.0}, {"date": "2023-03-13", "close": 0.45, "volume": 145125.0}, {"date": "2023-03-14", "close": 0.4401, "volume": 41710.0}, {"date": "2023-03-15", "close": 0.4304, "volume": 84475.0}, {"date": "2023-03-16", "close": 0.42, "volume": 93681.0}, {"date": "2023-03-17", "close": 0.4234, "volume": 73712.0}, {"date": "2023-03-20", "close": 0.4102, "volume": 171278.0}, {"date": "2023-03-21", "close": 0.4899, "volume": 180474.0}, {"date": "2023-03-22", "close": 0.46, "volume": 86193.0}, {"date": "2023-03-23", "close": 0.4495, "volume": 75707.0}, {"date": "2023-03-24", "close": 0.4462, "volume": 203791.0}, {"date": "2023-03-27", "close": 0.4479, "volume": 39064.0}, {"date": "2023-03-28", "close": 0.4224, "volume": 33939.0}, {"date": "2023-03-29", "close": 0.4477, "volume": 33686.0}, {"date": "2023-03-30", "close": 0.435, "volume": 77904.0}, {"date": "2023-03-31", "close": 0.44, "volume": 35443.0}, {"date": "2023-04-03", "close": 0.4001, "volume": 156106.0}, {"date": "2023-04-04", "close": 0.4014, "volume": 56532.0}, {"date": "2023-04-05", "close": 0.4001, "volume": 40469.0}, {"date": "2023-04-06", "close": 0.4, "volume": 39823.0}, {"date": "2023-04-10", "close": 0.4, "volume": 30813.0}, {"date": "2023-04-11", "close": 0.3952, "volume": 29373.0}, {"date": "2023-04-12", "close": 0.39, "volume": 45791.0}, {"date": "2023-04-13", "close": 0.3951, "volume": 45675.0}, {"date": "2023-04-14", "close": 0.401, "volume": 31855.0}, {"date": "2023-04-17", "close": 0.42, "volume": 92210.0}, {"date": "2023-04-18", "close": 0.4106, "volume": 44194.0}, {"date": "2023-04-19", "close": 0.3921, "volume": 79140.0}, {"date": "2023-04-20", "close": 0.38, "volume": 47317.0}, {"date": "2023-04-21", "close": 0.3669, "volume": 47324.0}, {"date": "2023-04-24", "close": 0.3676, "volume": 35133.0}, {"date": "2023-04-25", "close": 0.3565, "volume": 23711.0}, {"date": "2023-04-26", "close": 0.3545, "volume": 19287.0}, {"date": "2023-04-27", "close": 0.367, "volume": 19822.0}, {"date": "2023-04-28", "close": 0.3501, "volume": 42737.0}, {"date": "2023-05-01", "close": 0.3609, "volume": 75232.0}, {"date": "2023-05-02", "close": 0.3499, "volume": 68666.0}, {"date": "2023-05-03", "close": 0.3433, "volume": 34333.0}, {"date": "2023-05-04", "close": 0.3631, "volume": 30783.0}, {"date": "2023-05-05", "close": 0.4069, "volume": 415773.0}, {"date": "2023-05-08", "close": 0.61, "volume": 6705460.0}, {"date": "2023-05-09", "close": 0.4627, "volume": 477188.0}, {"date": "2023-05-10", "close": 0.4443, "volume": 205384.0}, {"date": "2023-05-11", "close": 0.4933, "volume": 768500.0}, {"date": "2023-05-12", "close": 0.5176, "volume": 274859.0}, {"date": "2023-05-15", "close": 0.462, "volume": 4086210.0}, {"date": "2023-05-16", "close": 0.6041, "volume": 23827210.0}, {"date": "2023-05-17", "close": 0.634, "volume": 1534899.0}, {"date": "2023-05-18", "close": 0.7039, "volume": 1591256.0}, {"date": "2023-05-19", "close": 0.65, "volume": 387512.0}, {"date": "2023-05-22", "close": 0.6121, "volume": 367943.0}, {"date": "2023-05-23", "close": 0.5707, "volume": 216967.0}, {"date": "2023-05-24", "close": 0.565, "volume": 196143.0}, {"date": "2023-05-25", "close": 0.5251, "volume": 183256.0}, {"date": "2023-05-26", "close": 0.509, "volume": 259813.0}, {"date": "2023-05-30", "close": 0.5076, "volume": 71249.0}, {"date": "2023-05-31", "close": 0.5559, "volume": 166832.0}, {"date": "2023-06-01", "close": 0.5878, "volume": 96324.0}, {"date": "2023-06-02", "close": 0.59, "volume": 75454.0}, {"date": "2023-06-05", "close": 0.57, "volume": 165934.0}, {"date": "2023-06-06", "close": 0.5863, "volume": 78901.0}, {"date": "2023-06-07", "close": 0.5692, "volume": 265197.0}, {"date": "2023-06-08", "close": 0.579, "volume": 56418.0}, {"date": "2023-06-09", "close": 0.6128, "volume": 132608.0}, {"date": "2023-06-12", "close": 0.65, "volume": 132089.0}, {"date": "2023-06-13", "close": 0.68, "volume": 221953.0}, {"date": "2023-06-14", "close": 0.6462, "volume": 157870.0}, {"date": "2023-06-15", "close": 0.6637, "volume": 175625.0}, {"date": "2023-06-16", "close": 0.73, "volume": 193626.0}, {"date": "2023-06-20", "close": 0.6701, "volume": 123370.0}, {"date": "2023-06-21", "close": 0.6651, "volume": 87028.0}, {"date": "2023-06-22", "close": 0.67, "volume": 69614.0}, {"date": "2023-06-23", "close": 0.68, "volume": 136138.0}, {"date": "2023-06-26", "close": 0.61, "volume": 99260.0}, {"date": "2023-06-27", "close": 0.81, "volume": 3149771.0}, {"date": "2023-06-28", "close": 0.7192, "volume": 1722182.0}, {"date": "2023-06-29", "close": 0.6499, "volume": 731538.0}, {"date": "2023-06-30", "close": 0.6658, "volume": 140280.0}, {"date": "2023-07-03", "close": 0.6976, "volume": 104465.0}, {"date": "2023-07-05", "close": 0.66, "volume": 167824.0}, {"date": "2023-07-06", "close": 0.6357, "volume": 106597.0}, {"date": "2023-07-07", "close": 0.628, "volume": 100972.0}, {"date": "2023-07-10", "close": 0.6116, "volume": 115216.0}, {"date": "2023-07-11", "close": 0.6303, "volume": 75716.0}, {"date": "2023-07-12", "close": 0.646, "volume": 67497.0}, {"date": "2023-07-13", "close": 0.6462, "volume": 107035.0}, {"date": "2023-07-14", "close": 0.6135, "volume": 53078.0}, {"date": "2023-07-17", "close": 0.63, "volume": 316542.0}, {"date": "2023-07-18", "close": 0.64, "volume": 158213.0}, {"date": "2023-07-19", "close": 0.6799, "volume": 119224.0}, {"date": "2023-07-20", "close": 0.6551, "volume": 60914.0}, {"date": "2023-07-21", "close": 0.621, "volume": 72842.0}, {"date": "2023-07-24", "close": 0.6341, "volume": 48472.0}, {"date": "2023-07-25", "close": 0.611, "volume": 71750.0}, {"date": "2023-07-26", "close": 0.6201, "volume": 29064.0}, {"date": "2023-07-27", "close": 0.57, "volume": 214855.0}, {"date": "2023-07-28", "close": 0.561, "volume": 86691.0}, {"date": "2023-07-31", "close": 0.61, "volume": 72019.0}, {"date": "2023-08-01", "close": 0.575, "volume": 50457.0}, {"date": "2023-08-02", "close": 0.56, "volume": 101107.0}, {"date": "2023-08-03", "close": 0.56, "volume": 72614.0}, {"date": "2023-08-04", "close": 0.5713, "volume": 51764.0}, {"date": "2023-08-07", "close": 0.6099, "volume": 91378.0}, {"date": "2023-08-08", "close": 0.5897, "volume": 24196.0}, {"date": "2023-08-09", "close": 0.5929, "volume": 41658.0}, {"date": "2023-08-10", "close": 0.5926, "volume": 32382.0}, {"date": "2023-08-11", "close": 0.57, "volume": 59101.0}, {"date": "2023-08-14", "close": 0.5775, "volume": 28764.0}, {"date": "2023-08-15", "close": 0.55, "volume": 204896.0}, {"date": "2023-08-16", "close": 0.52, "volume": 24065.0}, {"date": "2023-08-17", "close": 0.4986, "volume": 48685.0}, {"date": "2023-08-18", "close": 0.4901, "volume": 42144.0}, {"date": "2023-08-21", "close": 0.4901, "volume": 30676.0}, {"date": "2023-08-22", "close": 0.4915, "volume": 30404.0}, {"date": "2023-08-23", "close": 0.4551, "volume": 97664.0}, {"date": "2023-08-24", "close": 0.4675, "volume": 72099.0}, {"date": "2023-08-25", "close": 0.485, "volume": 11700.0}, {"date": "2023-08-28", "close": 0.4941, "volume": 38595.0}, {"date": "2023-08-29", "close": 0.4623, "volume": 49334.0}, {"date": "2023-08-30", "close": 0.4665, "volume": 20449.0}, {"date": "2023-08-31", "close": 0.4602, "volume": 57303.0}, {"date": "2023-09-01", "close": 0.46, "volume": 21635.0}, {"date": "2023-09-05", "close": 0.45, "volume": 32480.0}, {"date": "2023-09-06", "close": 0.43, "volume": 72222.0}, {"date": "2023-09-07", "close": 0.42, "volume": 33438.0}, {"date": "2023-09-08", "close": 0.45, "volume": 42646.0}, {"date": "2023-09-11", "close": 0.4875, "volume": 64524.0}, {"date": "2023-09-12", "close": 0.4845, "volume": 17705.0}, {"date": "2023-09-13", "close": 0.4594, "volume": 47695.0}, {"date": "2023-09-14", "close": 0.474, "volume": 46184.0}, {"date": "2023-09-15", "close": 0.485, "volume": 20563.0}, {"date": "2023-09-18", "close": 0.4304, "volume": 60177.0}, {"date": "2023-09-19", "close": 0.4437, "volume": 42957.0}, {"date": "2023-09-20", "close": 0.435, "volume": 16112.0}, {"date": "2023-09-21", "close": 0.4078, "volume": 26221.0}, {"date": "2023-09-22", "close": 0.4073, "volume": 34941.0}, {"date": "2023-09-25", "close": 0.4029, "volume": 9552.0}, {"date": "2023-09-26", "close": 0.4086, "volume": 69639.0}, {"date": "2023-09-27", "close": 0.384, "volume": 32296.0}, {"date": "2023-09-28", "close": 0.3702, "volume": 30947.0}, {"date": "2023-09-29", "close": 0.3801, "volume": 26834.0}, {"date": "2023-10-02", "close": 0.37, "volume": 26848.0}, {"date": "2023-10-03", "close": 0.343, "volume": 74277.0}, {"date": "2023-10-04", "close": 0.2889, "volume": 381347.0}, {"date": "2023-10-05", "close": 0.3265, "volume": 434846.0}, {"date": "2023-10-06", "close": 1.68, "volume": 397058.0}, {"date": "2023-10-09", "close": 1.66, "volume": 105801.0}, {"date": "2023-10-10", "close": 1.58, "volume": 92958.0}, {"date": "2023-10-11", "close": 1.77, "volume": 143232.0}, {"date": "2023-10-12", "close": 1.7173, "volume": 38895.0}, {"date": "2023-10-13", "close": 1.74, "volume": 18240.0}, {"date": "2023-10-16", "close": 1.8, "volume": 48105.0}, {"date": "2023-10-17", "close": 1.89, "volume": 17381.0}, {"date": "2023-10-18", "close": 1.88, "volume": 40999.0}, {"date": "2023-10-19", "close": 1.82, "volume": 21907.0}, {"date": "2023-10-20", "close": 1.8192, "volume": 11983.0}, {"date": "2023-10-23", "close": 1.84, "volume": 20603.0}, {"date": "2023-10-24", "close": 2.09, "volume": 41293.0}, {"date": "2023-10-25", "close": 2.0213, "volume": 4627.0}, {"date": "2023-10-26", "close": 1.96, "volume": 13185.0}, {"date": "2023-10-27", "close": 1.93, "volume": 1541197.0}, {"date": "2023-10-30", "close": 1.94, "volume": 90208.0}, {"date": "2023-10-31", "close": 2.08, "volume": 60676.0}, {"date": "2023-11-01", "close": 1.92, "volume": 37819.0}, {"date": "2023-11-02", "close": 1.9442, "volume": 9349.0}, {"date": "2023-11-03", "close": 2.08, "volume": 24280.0}, {"date": "2023-11-06", "close": 1.98, "volume": 5483.0}, {"date": "2023-11-07", "close": 1.877, "volume": 29722.0}, {"date": "2023-11-08", "close": 1.7401, "volume": 7909.0}, {"date": "2023-11-09", "close": 1.84, "volume": 2635.0}, {"date": "2023-11-10", "close": 1.87, "volume": 5807.0}, {"date": "2023-11-13", "close": 1.78, "volume": 2748.0}, {"date": "2023-11-14", "close": 1.67, "volume": 21382.0}, {"date": "2023-11-15", "close": 1.8455, "volume": 22051.0}, {"date": "2023-11-16", "close": 1.81, "volume": 3675.0}, {"date": "2023-11-17", "close": 1.93, "volume": 15112.0}, {"date": "2023-11-20", "close": 1.8948, "volume": 2348.0}, {"date": "2023-11-21", "close": 1.905, "volume": 3197.0}, {"date": "2023-11-22", "close": 1.9, "volume": 7968.0}, {"date": "2023-11-24", "close": 1.889, "volume": 3467.0}, {"date": "2023-11-27", "close": 1.8, "volume": 23314.0}, {"date": "2023-11-28", "close": 1.8, "volume": 29046.0}, {"date": "2023-11-29", "close": 1.83, "volume": 10967.0}, {"date": "2023-11-30", "close": 1.7985, "volume": 11934.0}, {"date": "2023-12-01", "close": 1.8, "volume": 7843.0}, {"date": "2023-12-04", "close": 1.8, "volume": 3154.0}, {"date": "2023-12-05", "close": 1.76, "volume": 6102.0}, {"date": "2023-12-06", "close": 1.74, "volume": 4089.0}, {"date": "2023-12-07", "close": 1.7785, "volume": 12815.0}, {"date": "2023-12-08", "close": 1.71, "volume": 36741.0}, {"date": "2023-12-11", "close": 1.72, "volume": 17819.0}, {"date": "2023-12-12", "close": 1.71, "volume": 16554.0}, {"date": "2023-12-13", "close": 1.67, "volume": 25905.0}, {"date": "2023-12-14", "close": 1.68, "volume": 87031.0}, {"date": "2023-12-15", "close": 1.67, "volume": 46913.0}, {"date": "2023-12-18", "close": 1.57, "volume": 29435.0}, {"date": "2023-12-19", "close": 1.6601, "volume": 9149.0}, {"date": "2023-12-20", "close": 1.77, "volume": 51458.0}, {"date": "2023-12-21", "close": 1.66, "volume": 46210.0}, {"date": "2023-12-22", "close": 1.61, "volume": 38474.0}, {"date": "2023-12-26", "close": 1.6, "volume": 42677.0}, {"date": "2023-12-27", "close": 1.66, "volume": 45058.0}, {"date": "2023-12-28", "close": 1.7, "volume": 37673.0}, {"date": "2023-12-29", "close": 1.9299, "volume": 108317.0}, {"date": "2024-01-02", "close": 1.8701, "volume": 70856.0}, {"date": "2024-01-03", "close": 1.8, "volume": 16970.0}, {"date": "2024-01-04", "close": 1.7732, "volume": 19086.0}, {"date": "2024-01-05", "close": 1.87, "volume": 33701.0}, {"date": "2024-01-08", "close": 1.87, "volume": 40301.0}, {"date": "2024-01-09", "close": 1.84, "volume": 19996.0}, {"date": "2024-01-10", "close": 2.06, "volume": 95391.0}, {"date": "2024-01-11", "close": 2.1777, "volume": 1150577.0}, {"date": "2024-01-12", "close": 1.7, "volume": 181692.0}, {"date": "2024-01-16", "close": 1.6, "volume": 58733.0}, {"date": "2024-01-17", "close": 1.2, "volume": 144362.0}, {"date": "2024-01-18", "close": 1.08, "volume": 72610.0}, {"date": "2024-01-19", "close": 1.11, "volume": 25374.0}, {"date": "2024-01-22", "close": 1.19, "volume": 12369.0}, {"date": "2024-01-23", "close": 1.27, "volume": 11217.0}, {"date": "2024-01-24", "close": 1.23, "volume": 22616.0}, {"date": "2024-01-25", "close": 1.27, "volume": 10773.0}, {"date": "2024-01-26", "close": 1.29, "volume": 7739.0}, {"date": "2024-01-29", "close": 1.35, "volume": 16849.0}, {"date": "2024-01-30", "close": 1.2639, "volume": 25069.0}, {"date": "2024-01-31", "close": 1.36, "volume": 38017.0}, {"date": "2024-02-01", "close": 1.35, "volume": 7493.0}, {"date": "2024-02-02", "close": 1.31, "volume": 11767.0}, {"date": "2024-02-05", "close": 1.36, "volume": 22243.0}, {"date": "2024-02-06", "close": 1.37, "volume": 6842.0}, {"date": "2024-02-07", "close": 1.54, "volume": 54821.0}, {"date": "2024-02-08", "close": 1.62, "volume": 31659.0}, {"date": "2024-02-09", "close": 1.6, "volume": 25791.0}, {"date": "2024-02-12", "close": 1.4708, "volume": 22512.0}, {"date": "2024-02-13", "close": 1.44, "volume": 24176.0}, {"date": "2024-02-14", "close": 1.42, "volume": 34181.0}, {"date": "2024-02-15", "close": 1.44, "volume": 7242.0}, {"date": "2024-02-16", "close": 1.49, "volume": 10255.0}, {"date": "2024-02-20", "close": 1.45, "volume": 14961.0}, {"date": "2024-02-21", "close": 1.51, "volume": 18216.0}, {"date": "2024-02-22", "close": 1.45, "volume": 4702.0}, {"date": "2024-02-23", "close": 1.4, "volume": 6380.0}, {"date": "2024-02-26", "close": 1.4, "volume": 8666.0}, {"date": "2024-02-27", "close": 1.43, "volume": 7910.0}, {"date": "2024-02-28", "close": 1.29, "volume": 35762.0}, {"date": "2024-02-29", "close": 1.3371, "volume": 14362.0}, {"date": "2024-03-01", "close": 1.47, "volume": 41298.0}, {"date": "2024-03-04", "close": 1.7, "volume": 73471.0}, {"date": "2024-03-05", "close": 1.66, "volume": 59703.0}, {"date": "2024-03-06", "close": 1.6588, "volume": 8459.0}, {"date": "2024-03-07", "close": 1.6, "volume": 16599.0}, {"date": "2024-03-08", "close": 1.6, "volume": 21294.0}, {"date": "2024-03-11", "close": 1.57, "volume": 5082.0}, {"date": "2024-03-12", "close": 1.5459, "volume": 8371.0}, {"date": "2024-03-13", "close": 1.58, "volume": 5626.0}, {"date": "2024-03-14", "close": 1.535, "volume": 11328.0}, {"date": "2024-03-15", "close": 1.57, "volume": 2767.0}, {"date": "2024-03-18", "close": 1.51, "volume": 4678.0}, {"date": "2024-03-19", "close": 1.52, "volume": 5823.0}, {"date": "2024-03-20", "close": 1.49, "volume": 38723.0}, {"date": "2024-03-21", "close": 1.53, "volume": 7534.0}, {"date": "2024-03-22", "close": 1.48, "volume": 9544.0}, {"date": "2024-03-25", "close": 1.46, "volume": 4585.0}, {"date": "2024-03-26", "close": 1.48, "volume": 8456.0}, {"date": "2024-03-27", "close": 1.42, "volume": 12433.0}, {"date": "2024-03-28", "close": 1.375, "volume": 6141.0}, {"date": "2024-04-01", "close": 1.45, "volume": 50071.0}, {"date": "2024-04-02", "close": 5.9, "volume": 120972100.0}, {"date": "2024-04-03", "close": 6.41, "volume": 47998820.0}, {"date": "2024-04-04", "close": 6.4, "volume": 4950536.0}, {"date": "2024-04-05", "close": 5.69, "volume": 1176003.0}, {"date": "2024-04-08", "close": 5.6, "volume": 2788899.0}, {"date": "2024-04-09", "close": 4.98, "volume": 509817.0}, {"date": "2024-04-10", "close": 4.66, "volume": 545538.0}, {"date": "2024-04-11", "close": 3.98, "volume": 454836.0}, {"date": "2024-04-12", "close": 4.02, "volume": 120493.0}, {"date": "2024-04-15", "close": 4.07, "volume": 115312.0}, {"date": "2024-04-16", "close": 3.96, "volume": 217344.0}, {"date": "2024-04-17", "close": 3.92, "volume": 192713.0}, {"date": "2024-04-18", "close": 3.61, "volume": 138113.0}, {"date": "2024-04-19", "close": 3.33, "volume": 169723.0}, {"date": "2024-04-22", "close": 3.54, "volume": 122500.0}, {"date": "2024-04-23", "close": 3.6, "volume": 111017.0}, {"date": "2024-04-24", "close": 3.55, "volume": 103734.0}, {"date": "2024-04-25", "close": 3.72, "volume": 111784.0}, {"date": "2024-04-26", "close": 3.64, "volume": 108134.0}, {"date": "2024-04-29", "close": 3.94, "volume": 164202.0}, {"date": "2024-04-30", "close": 3.93, "volume": 138049.0}, {"date": "2024-05-01", "close": 3.46, "volume": 161668.0}, {"date": "2024-05-02", "close": 3.71, "volume": 136768.0}, {"date": "2024-05-03", "close": 3.76, "volume": 244882.0}, {"date": "2024-05-06", "close": 3.6, "volume": 768480.0}, {"date": "2024-05-07", "close": 3.5, "volume": 88834.0}, {"date": "2024-05-08", "close": 3.55, "volume": 27870.0}, {"date": "2024-05-09", "close": 3.58, "volume": 38208.0}, {"date": "2024-05-10", "close": 3.52, "volume": 19490.0}, {"date": "2024-05-13", "close": 3.475, "volume": 31200.0}, {"date": "2024-05-14", "close": 3.37, "volume": 49695.0}, {"date": "2024-05-15", "close": 3.39, "volume": 16757.0}, {"date": "2024-05-16", "close": 3.21, "volume": 49891.0}, {"date": "2024-05-17", "close": 3.21, "volume": 59677.0}, {"date": "2024-05-20", "close": 3.31, "volume": 37810.0}, {"date": "2024-05-21", "close": 3.5, "volume": 39043.0}, {"date": "2024-05-22", "close": 3.43, "volume": 37972.0}, {"date": "2024-05-23", "close": 3.37, "volume": 109741.0}, {"date": "2024-05-24", "close": 3.28, "volume": 29210.0}, {"date": "2024-05-28", "close": 3.16, "volume": 28871.0}, {"date": "2024-05-29", "close": 2.96, "volume": 226893.0}, {"date": "2024-05-30", "close": 2.89, "volume": 34677.0}, {"date": "2024-05-31", "close": 2.93, "volume": 17791.0}, {"date": "2024-06-03", "close": 2.89, "volume": 17970.0}, {"date": "2024-06-04", "close": 2.83, "volume": 22952.0}, {"date": "2024-06-05", "close": 2.94, "volume": 61659.0}, {"date": "2024-06-06", "close": 2.45, "volume": 181812.0}, {"date": "2024-06-07", "close": 2.14, "volume": 48719.0}, {"date": "2024-06-10", "close": 2.05, "volume": 459323.0}, {"date": "2024-06-11", "close": 1.9, "volume": 69274.0}, {"date": "2024-06-12", "close": 1.86, "volume": 64278.0}, {"date": "2024-06-13", "close": 1.86, "volume": 51309.0}, {"date": "2024-06-14", "close": 1.8, "volume": 37410.0}, {"date": "2024-06-17", "close": 1.72, "volume": 46619.0}, {"date": "2024-06-18", "close": 1.45, "volume": 839852.0}, {"date": "2024-06-20", "close": 1.52, "volume": 124949.0}, {"date": "2024-06-21", "close": 1.62, "volume": 113002.0}, {"date": "2024-06-24", "close": 1.62, "volume": 69569.0}, {"date": "2024-06-25", "close": 1.6, "volume": 78621.0}, {"date": "2024-06-26", "close": 1.53, "volume": 50937.0}, {"date": "2024-06-27", "close": 1.5, "volume": 428902.0}, {"date": "2024-06-28", "close": 1.375, "volume": 101076.0}, {"date": "2024-07-01", "close": 1.37, "volume": 39184.0}, {"date": "2024-07-02", "close": 1.5, "volume": 4589753.0}, {"date": "2024-07-03", "close": 2.5, "volume": 55806400.0}, {"date": "2024-07-05", "close": 2.48, "volume": 2099427.0}, {"date": "2024-07-08", "close": 2.2, "volume": 759070.0}, {"date": "2024-07-09", "close": 2.55, "volume": 4539681.0}, {"date": "2024-07-10", "close": 3.05, "volume": 44737180.0}, {"date": "2024-07-11", "close": 3.04, "volume": 2100143.0}, {"date": "2024-07-12", "close": 3.1, "volume": 886372.0}, {"date": "2024-07-15", "close": 2.75, "volume": 397057.0}, {"date": "2024-07-16", "close": 2.9, "volume": 231221.0}, {"date": "2024-07-17", "close": 2.72, "volume": 239452.0}, {"date": "2024-07-18", "close": 2.57, "volume": 241464.0}, {"date": "2024-07-19", "close": 2.75, "volume": 314423.0}, {"date": "2024-07-22", "close": 2.69, "volume": 181708.0}, {"date": "2024-07-23", "close": 2.6, "volume": 132981.0}, {"date": "2024-07-24", "close": 2.35, "volume": 158582.0}, {"date": "2024-07-25", "close": 2.49, "volume": 183132.0}, {"date": "2024-07-26", "close": 2.65, "volume": 218765.0}, {"date": "2024-07-29", "close": 2.25, "volume": 1130788.0}, {"date": "2024-07-30", "close": 1.9, "volume": 343345.0}, {"date": "2024-07-31", "close": 2.045, "volume": 150569.0}, {"date": "2024-08-01", "close": 2.0, "volume": 72251.0}, {"date": "2024-08-02", "close": 1.93, "volume": 76820.0}, {"date": "2024-08-05", "close": 1.81, "volume": 147209.0}, {"date": "2024-08-06", "close": 1.79, "volume": 63600.0}, {"date": "2024-08-07", "close": 1.68, "volume": 150332.0}, {"date": "2024-08-08", "close": 1.71, "volume": 69263.0}, {"date": "2024-08-09", "close": 1.86, "volume": 88203.0}, {"date": "2024-08-12", "close": 2.07, "volume": 67108.0}, {"date": "2024-08-13", "close": 2.33, "volume": 339555.0}, {"date": "2024-08-14", "close": 2.26, "volume": 285248.0}, {"date": "2024-08-15", "close": 2.31, "volume": 135619.0}, {"date": "2024-08-16", "close": 2.23, "volume": 116317.0}, {"date": "2024-08-19", "close": 2.37, "volume": 197764.0}, {"date": "2024-08-20", "close": 2.63, "volume": 389947.0}, {"date": "2024-08-21", "close": 2.27, "volume": 387603.0}, {"date": "2024-08-22", "close": 2.15, "volume": 92289.0}, {"date": "2024-08-23", "close": 2.35, "volume": 179897.0}, {"date": "2024-08-26", "close": 2.42, "volume": 189166.0}, {"date": "2024-08-27", "close": 2.36, "volume": 130206.0}, {"date": "2024-08-28", "close": 2.19, "volume": 102349.0}, {"date": "2024-08-29", "close": 2.1, "volume": 2627086.0}, {"date": "2024-08-30", "close": 1.96, "volume": 141270.0}, {"date": "2024-09-03", "close": 1.82, "volume": 145480.0}, {"date": "2024-09-04", "close": 1.81, "volume": 59965.0}, {"date": "2024-09-05", "close": 1.86, "volume": 61953.0}, {"date": "2024-09-06", "close": 1.86, "volume": 63737.0}, {"date": "2024-09-09", "close": 1.86, "volume": 84027.0}, {"date": "2024-09-10", "close": 1.94, "volume": 49293.0}, {"date": "2024-09-11", "close": 2.03, "volume": 111567.0}, {"date": "2024-09-12", "close": 2.04, "volume": 38682.0}, {"date": "2024-09-13", "close": 2.11, "volume": 45467.0}, {"date": "2024-09-16", "close": 1.91, "volume": 437048.0}, {"date": "2024-09-17", "close": 1.25, "volume": 18256080.0}, {"date": "2024-09-18", "close": 1.33, "volume": 6978451.0}, {"date": "2024-09-19", "close": 1.38, "volume": 1308951.0}, {"date": "2024-09-20", "close": 1.32, "volume": 601173.0}, {"date": "2024-09-23", "close": 1.36, "volume": 372937.0}, {"date": "2024-09-24", "close": 1.38, "volume": 383480.0}, {"date": "2024-09-25", "close": 1.35, "volume": 3350085.0}, {"date": "2024-09-26", "close": 1.14, "volume": 2068040.0}, {"date": "2024-09-27", "close": 1.06, "volume": 472228.0}, {"date": "2024-09-30", "close": 1.0, "volume": 836886.0}, {"date": "2024-10-01", "close": 0.8, "volume": 922405.0}, {"date": "2024-10-02", "close": 0.775, "volume": 439465.0}, {"date": "2024-10-03", "close": 0.8224, "volume": 1068887.0}, {"date": "2024-10-04", "close": 0.84, "volume": 776625.0}, {"date": "2024-10-07", "close": 0.832, "volume": 340484.0}, {"date": "2024-10-08", "close": 0.776, "volume": 265874.0}, {"date": "2024-10-09", "close": 0.7701, "volume": 114969.0}, {"date": "2024-10-10", "close": 0.782, "volume": 98974.0}, {"date": "2024-10-11", "close": 0.7824, "volume": 165386.0}, {"date": "2024-10-14", "close": 0.9771, "volume": 858980.0}, {"date": "2024-10-15", "close": 0.9249, "volume": 538756.0}, {"date": "2024-10-16", "close": 0.9126, "volume": 287791.0}, {"date": "2024-10-17", "close": 0.8905, "volume": 161748.0}, {"date": "2024-10-18", "close": 0.9, "volume": 147288.0}, {"date": "2024-10-21", "close": 0.8899, "volume": 166194.0}, {"date": "2024-10-22", "close": 0.8589, "volume": 74591.0}, {"date": "2024-10-23", "close": 0.7961, "volume": 190436.0}, {"date": "2024-10-24", "close": 0.78, "volume": 132601.0}, {"date": "2024-10-25", "close": 0.809, "volume": 107617.0}, {"date": "2024-10-28", "close": 0.8375, "volume": 94330.0}, {"date": "2024-10-29", "close": 0.8307, "volume": 102315.0}, {"date": "2024-10-30", "close": 0.825, "volume": 83822.0}, {"date": "2024-10-31", "close": 0.82, "volume": 41347.0}, {"date": "2024-11-01", "close": 0.8199, "volume": 248453.0}, {"date": "2024-11-04", "close": 0.8435, "volume": 597576.0}, {"date": "2024-11-05", "close": 0.8253, "volume": 106679.0}, {"date": "2024-11-06", "close": 0.7544, "volume": 368167.0}, {"date": "2024-11-07", "close": 0.77, "volume": 111777.0}, {"date": "2024-11-08", "close": 0.77, "volume": 127363.0}, {"date": "2024-11-11", "close": 0.7697, "volume": 233258.0}, {"date": "2024-11-12", "close": 0.7512, "volume": 113485.0}, {"date": "2024-11-13", "close": 0.7842, "volume": 214318.0}, {"date": "2024-11-14", "close": 1.35, "volume": 5915266.0}, {"date": "2024-11-15", "close": 0.8217, "volume": 2345275.0}, {"date": "2024-11-18", "close": 0.84, "volume": 2741169.0}, {"date": "2024-11-19", "close": 0.8096, "volume": 381391.0}, {"date": "2024-11-20", "close": 0.8543, "volume": 337913.0}, {"date": "2024-11-21", "close": 0.8978, "volume": 358058.0}, {"date": "2024-11-22", "close": 0.9188, "volume": 169442.0}, {"date": "2024-11-25", "close": 1.07, "volume": 671858.0}, {"date": "2024-11-26", "close": 1.12, "volume": 678926.0}, {"date": "2024-11-27", "close": 1.16, "volume": 1277032.0}, {"date": "2024-11-29", "close": 1.18, "volume": 338973.0}, {"date": "2024-12-02", "close": 1.31, "volume": 425676.0}, {"date": "2024-12-03", "close": 1.37, "volume": 427484.0}, {"date": "2024-12-04", "close": 1.39, "volume": 536780.0}, {"date": "2024-12-05", "close": 1.34, "volume": 9260700.0}, {"date": "2024-12-06", "close": 1.12, "volume": 1077377.0}, {"date": "2024-12-09", "close": 1.34, "volume": 2452900.0}, {"date": "2024-12-10", "close": 1.21, "volume": 370292.0}, {"date": "2024-12-11", "close": 1.19, "volume": 766208.0}, {"date": "2024-12-12", "close": 1.24, "volume": 184734.0}, {"date": "2024-12-13", "close": 1.25, "volume": 151775.0}, {"date": "2024-12-16", "close": 1.21, "volume": 218834.0}, {"date": "2024-12-17", "close": 1.2, "volume": 229721.0}, {"date": "2024-12-18", "close": 1.33, "volume": 1026766.0}, {"date": "2024-12-19", "close": 1.31, "volume": 311889.0}, {"date": "2024-12-20", "close": 1.41, "volume": 428013.0}, {"date": "2024-12-23", "close": 1.46, "volume": 283135.0}, {"date": "2024-12-24", "close": 1.43, "volume": 198857.0}, {"date": "2024-12-26", "close": 1.51, "volume": 248113.0}, {"date": "2024-12-27", "close": 1.41, "volume": 255648.0}, {"date": "2024-12-30", "close": 1.34, "volume": 205314.0}, {"date": "2024-12-31", "close": 1.33, "volume": 164125.0}, {"date": "2025-01-02", "close": 1.41, "volume": 185420.0}, {"date": "2025-01-03", "close": 1.55, "volume": 246013.0}, {"date": "2025-01-06", "close": 1.44, "volume": 157492.0}, {"date": "2025-01-07", "close": 1.65, "volume": 1449259.0}, {"date": "2025-01-08", "close": 1.48, "volume": 355531.0}, {"date": "2025-01-10", "close": 1.44, "volume": 190897.0}, {"date": "2025-01-13", "close": 1.35, "volume": 5787971.0}, {"date": "2025-01-14", "close": 1.21, "volume": 509419.0}, {"date": "2025-01-15", "close": 1.2, "volume": 959448.0}, {"date": "2025-01-16", "close": 1.19, "volume": 370467.0}, {"date": "2025-01-17", "close": 1.13, "volume": 249815.0}, {"date": "2025-01-21", "close": 1.14, "volume": 175039.0}, {"date": "2025-01-22", "close": 1.08, "volume": 366375.0}, {"date": "2025-01-23", "close": 1.13, "volume": 112310.0}, {"date": "2025-01-24", "close": 1.11, "volume": 172318.0}, {"date": "2025-01-27", "close": 1.12, "volume": 97605.0}, {"date": "2025-01-28", "close": 1.02, "volume": 181469.0}, {"date": "2025-01-29", "close": 1.11, "volume": 122184.0}, {"date": "2025-01-30", "close": 1.06, "volume": 156970.0}, {"date": "2025-01-31", "close": 1.09, "volume": 81531.0}, {"date": "2025-02-03", "close": 1.06, "volume": 70579.0}, {"date": "2025-02-04", "close": 1.06, "volume": 36703.0}, {"date": "2025-02-05", "close": 1.06, "volume": 56334.0}, {"date": "2025-02-06", "close": 1.09, "volume": 26721.0}, {"date": "2025-02-07", "close": 1.04, "volume": 112693.0}, {"date": "2025-02-10", "close": 0.9698, "volume": 545104.0}, {"date": "2025-02-11", "close": 0.9082, "volume": 103129.0}, {"date": "2025-02-12", "close": 0.89, "volume": 111137.0}, {"date": "2025-02-13", "close": 0.888, "volume": 74622.0}, {"date": "2025-02-14", "close": 0.8233, "volume": 142895.0}, {"date": "2025-02-18", "close": 0.799, "volume": 154760.0}, {"date": "2025-02-19", "close": 0.8, "volume": 90080.0}, {"date": "2025-02-20", "close": 0.7974, "volume": 52523.0}, {"date": "2025-02-21", "close": 0.7881, "volume": 128033.0}, {"date": "2025-02-24", "close": 0.7528, "volume": 188218.0}, {"date": "2025-02-25", "close": 0.72, "volume": 118198.0}, {"date": "2025-02-26", "close": 0.7405, "volume": 101274.0}, {"date": "2025-02-27", "close": 0.7525, "volume": 119577.0}, {"date": "2025-02-28", "close": 0.7462, "volume": 36964.0}, {"date": "2025-03-03", "close": 0.73, "volume": 131279.0}, {"date": "2025-03-04", "close": 0.6851, "volume": 176012.0}, {"date": "2025-03-05", "close": 0.701, "volume": 87487.0}, {"date": "2025-03-06", "close": 0.665, "volume": 174514.0}, {"date": "2025-03-07", "close": 0.7598, "volume": 1794276.0}, {"date": "2025-03-10", "close": 0.66, "volume": 456058.0}, {"date": "2025-03-11", "close": 0.6477, "volume": 186452.0}, {"date": "2025-03-12", "close": 0.668, "volume": 62235.0}, {"date": "2025-03-13", "close": 0.6485, "volume": 49163.0}, {"date": "2025-03-14", "close": 0.6886, "volume": 81702.0}, {"date": "2025-03-17", "close": 0.7, "volume": 37550.0}, {"date": "2025-03-18", "close": 0.71, "volume": 70147.0}, {"date": "2025-03-19", "close": 0.74, "volume": 108012.0}, {"date": "2025-03-20", "close": 0.8479, "volume": 715388.0}, {"date": "2025-03-21", "close": 1.29, "volume": 65083590.0}, {"date": "2025-03-24", "close": 3.22, "volume": 64045950.0}, {"date": "2025-03-25", "close": 2.26, "volume": 9075806.0}, {"date": "2025-03-26", "close": 4.18, "volume": 143023200.0}, {"date": "2025-03-27", "close": 4.18, "volume": 44826020.0}, {"date": "2025-03-28", "close": 3.92, "volume": 4443969.0}, {"date": "2025-03-31", "close": 4.0, "volume": 3245550.0}, {"date": "2025-04-01", "close": 3.9, "volume": 1440584.0}, {"date": "2025-04-02", "close": 3.74, "volume": 4605819.0}, {"date": "2025-04-03", "close": 3.73, "volume": 1084780.0}, {"date": "2025-04-04", "close": 3.57, "volume": 1071523.0}, {"date": "2025-04-07", "close": 3.7, "volume": 1723323.0}, {"date": "2025-04-08", "close": 3.54, "volume": 669381.0}, {"date": "2025-04-09", "close": 3.33, "volume": 1711512.0}, {"date": "2025-04-10", "close": 3.33, "volume": 565010.0}, {"date": "2025-04-11", "close": 3.18, "volume": 1874035.0}, {"date": "2025-04-14", "close": 2.97, "volume": 756414.0}, {"date": "2025-04-15", "close": 2.65, "volume": 551931.0}, {"date": "2025-04-16", "close": 2.62, "volume": 234402.0}, {"date": "2025-04-17", "close": 2.54, "volume": 247585.0}, {"date": "2025-04-21", "close": 2.7, "volume": 472292.0}, {"date": "2025-04-22", "close": 2.54, "volume": 272903.0}, {"date": "2025-04-23", "close": 2.8, "volume": 374519.0}, {"date": "2025-04-24", "close": 3.03, "volume": 320661.0}, {"date": "2025-04-25", "close": 2.96, "volume": 195773.0}, {"date": "2025-04-28", "close": 2.94, "volume": 237894.0}, {"date": "2025-04-29", "close": 3.38, "volume": 467340.0}, {"date": "2025-04-30", "close": 3.52, "volume": 373027.0}, {"date": "2025-05-01", "close": 3.58, "volume": 299448.0}, {"date": "2025-05-02", "close": 3.63, "volume": 203276.0}, {"date": "2025-05-05", "close": 3.44, "volume": 212348.0}, {"date": "2025-05-06", "close": 3.32, "volume": 207945.0}, {"date": "2025-05-07", "close": 3.56, "volume": 195693.0}, {"date": "2025-05-08", "close": 3.55, "volume": 672581.0}, {"date": "2025-05-09", "close": 4.35, "volume": 1473276.0}, {"date": "2025-05-12", "close": 4.72, "volume": 828807.0}, {"date": "2025-05-13", "close": 4.79, "volume": 458096.0}, {"date": "2025-05-14", "close": 4.72, "volume": 281022.0}, {"date": "2025-05-15", "close": 4.64, "volume": 233972.0}, {"date": "2025-05-16", "close": 4.61, "volume": 243588.0}, {"date": "2025-05-19", "close": 4.89, "volume": 406347.0}, {"date": "2025-05-20", "close": 4.94, "volume": 149189.0}, {"date": "2025-05-21", "close": 4.56, "volume": 300081.0}, {"date": "2025-05-22", "close": 4.93, "volume": 429149.0}, {"date": "2025-05-23", "close": 6.13, "volume": 1280801.0}, {"date": "2025-05-27", "close": 6.04, "volume": 1351638.0}, {"date": "2025-05-28", "close": 6.81, "volume": 5335460.0}, {"date": "2025-05-29", "close": 4.24, "volume": 6891505.0}, {"date": "2025-05-30", "close": 4.64, "volume": 8449234.0}, {"date": "2025-06-02", "close": 4.29, "volume": 1372662.0}, {"date": "2025-06-03", "close": 5.17, "volume": 1944729.0}, {"date": "2025-06-04", "close": 6.43, "volume": 3576503.0}, {"date": "2025-06-05", "close": 5.91, "volume": 1754076.0}, {"date": "2025-06-06", "close": 6.15, "volume": 908576.0}, {"date": "2025-06-09", "close": 6.84, "volume": 1539718.0}, {"date": "2025-06-10", "close": 6.65, "volume": 610873.0}, {"date": "2025-06-11", "close": 6.2, "volume": 1954983.0}, {"date": "2025-06-12", "close": 5.57, "volume": 881198.0}, {"date": "2025-06-13", "close": 5.47, "volume": 558932.0}, {"date": "2025-06-16", "close": 5.61, "volume": 531281.0}, {"date": "2025-06-17", "close": 5.4, "volume": 332488.0}, {"date": "2025-06-18", "close": 5.07, "volume": 595879.0}, {"date": "2025-06-20", "close": 4.505, "volume": 742149.0}, {"date": "2025-06-23", "close": 3.96, "volume": 991726.0}, {"date": "2025-06-24", "close": 3.85, "volume": 605264.0}, {"date": "2025-06-25", "close": 3.67, "volume": 394495.0}, {"date": "2025-06-26", "close": 3.83, "volume": 481256.0}, {"date": "2025-06-27", "close": 3.59, "volume": 322637.0}, {"date": "2025-06-30", "close": 4.07, "volume": 1148656.0}, {"date": "2025-07-01", "close": 3.99, "volume": 696782.0}, {"date": "2025-07-02", "close": 4.61, "volume": 766865.0}, {"date": "2025-07-03", "close": 4.61, "volume": 851165.0}, {"date": "2025-07-07", "close": 5.75, "volume": 1393476.0}, {"date": "2025-07-08", "close": 5.09, "volume": 791828.0}, {"date": "2025-07-09", "close": 5.19, "volume": 979536.0}, {"date": "2025-07-10", "close": 4.51, "volume": 1070704.0}, {"date": "2025-07-11", "close": 5.19, "volume": 1279050.0}, {"date": "2025-07-14", "close": 5.43, "volume": 1006808.0}, {"date": "2025-07-15", "close": 5.25, "volume": 451384.0}, {"date": "2025-07-16", "close": 6.18, "volume": 1715494.0}, {"date": "2025-07-17", "close": 6.72, "volume": 4444795.0}, {"date": "2025-07-18", "close": 6.87, "volume": 7008054.0}, {"date": "2025-07-21", "close": 6.44, "volume": 4354587.0}, {"date": "2025-07-22", "close": 6.85, "volume": 3632928.0}, {"date": "2025-07-23", "close": 5.805, "volume": 1608629.0}, {"date": "2025-07-24", "close": 5.59, "volume": 920631.0}, {"date": "2025-07-25", "close": 4.88, "volume": 1366363.0}, {"date": "2025-07-28", "close": 4.59, "volume": 832626.0}, {"date": "2025-07-29", "close": 4.04, "volume": 1001077.0}, {"date": "2025-07-30", "close": 4.17, "volume": 769601.0}, {"date": "2025-07-31", "close": 4.22, "volume": 894294.0}, {"date": "2025-08-01", "close": 3.91, "volume": 598913.0}, {"date": "2025-08-04", "close": 3.92, "volume": 497564.0}, {"date": "2025-08-05", "close": 3.76, "volume": 602683.0}, {"date": "2025-08-06", "close": 3.66, "volume": 386111.0}, {"date": "2025-08-07", "close": 3.86, "volume": 569668.0}, {"date": "2025-08-08", "close": 5.1, "volume": 10802800.0}, {"date": "2025-08-11", "close": 5.94, "volume": 6362517.0}, {"date": "2025-08-12", "close": 6.34, "volume": 5013551.0}, {"date": "2025-08-13", "close": 5.88, "volume": 2190085.0}, {"date": "2025-08-14", "close": 5.71, "volume": 1652964.0}, {"date": "2025-08-15", "close": 6.33, "volume": 1625345.0}, {"date": "2025-08-18", "close": 6.02, "volume": 1400277.0}, {"date": "2025-08-19", "close": 5.35, "volume": 1233090.0}, {"date": "2025-08-20", "close": 5.51, "volume": 653126.0}, {"date": "2025-08-21", "close": 5.45, "volume": 330988.0}, {"date": "2025-08-22", "close": 6.05, "volume": 1046032.0}, {"date": "2025-08-25", "close": 5.73, "volume": 464850.0}, {"date": "2025-08-26", "close": 6.24, "volume": 710189.0}, {"date": "2025-08-27", "close": 5.62, "volume": 680788.0}, {"date": "2025-08-28", "close": 5.76, "volume": 495706.0}, {"date": "2025-08-29", "close": 5.16, "volume": 879949.0}, {"date": "2025-09-02", "close": 4.81, "volume": 1017767.0}, {"date": "2025-09-03", "close": 4.9, "volume": 400510.0}, {"date": "2025-09-04", "close": 4.81, "volume": 573054.0}, {"date": "2025-09-05", "close": 4.795, "volume": 322822.0}, {"date": "2025-09-08", "close": 4.97, "volume": 670216.0}, {"date": "2025-09-09", "close": 5.38, "volume": 679452.0}, {"date": "2025-09-10", "close": 5.07, "volume": 529429.0}, {"date": "2025-09-11", "close": 5.0, "volume": 376942.0}, {"date": "2025-09-12", "close": 5.11, "volume": 604024.0}, {"date": "2025-09-15", "close": 4.96, "volume": 623916.0}, {"date": "2025-09-16", "close": 4.97, "volume": 629381.0}, {"date": "2025-09-17", "close": 4.84, "volume": 602529.0}, {"date": "2025-09-18", "close": 5.06, "volume": 750496.0}, {"date": "2025-09-19", "close": 4.83, "volume": 375834.0}, {"date": "2025-09-22", "close": 4.94, "volume": 669531.0}, {"date": "2025-09-23", "close": 4.82, "volume": 363620.0}, {"date": "2025-09-24", "close": 5.05, "volume": 673231.0}, {"date": "2025-09-25", "close": 4.91, "volume": 583634.0}, {"date": "2025-09-26", "close": 4.68, "volume": 527500.0}, {"date": "2025-09-29", "close": 4.76, "volume": 284482.0}, {"date": "2025-09-30", "close": 4.5, "volume": 366096.0}, {"date": "2025-10-01", "close": 5.13, "volume": 1571842.0}, {"date": "2025-10-02", "close": 5.62, "volume": 1131253.0}, {"date": "2025-10-03", "close": 5.41, "volume": 723671.0}, {"date": "2025-10-06", "close": 5.5, "volume": 638329.0}, {"date": "2025-10-07", "close": 5.19, "volume": 707571.0}, {"date": "2025-10-08", "close": 5.09, "volume": 272146.0}, {"date": "2025-10-09", "close": 4.87, "volume": 442476.0}, {"date": "2025-10-10", "close": 4.67, "volume": 599217.0}, {"date": "2025-10-13", "close": 4.76, "volume": 443808.0}, {"date": "2025-10-14", "close": 4.61, "volume": 388814.0}, {"date": "2025-10-15", "close": 4.38, "volume": 649856.0}, {"date": "2025-10-16", "close": 4.25, "volume": 617522.0}, {"date": "2025-10-17", "close": 4.37, "volume": 529200.0}, {"date": "2025-10-20", "close": 4.45, "volume": 447987.0}, {"date": "2025-10-21", "close": 4.6, "volume": 587820.0}, {"date": "2025-10-22", "close": 4.23, "volume": 343287.0}, {"date": "2025-10-23", "close": 4.58, "volume": 496224.0}, {"date": "2025-10-24", "close": 4.92, "volume": 834632.0}, {"date": "2025-10-27", "close": 4.86, "volume": 283403.0}, {"date": "2025-10-28", "close": 4.71, "volume": 176519.0}, {"date": "2025-10-29", "close": 4.71, "volume": 259644.0}, {"date": "2025-10-30", "close": 4.54, "volume": 170977.0}, {"date": "2025-10-31", "close": 2.95, "volume": 2172375.0}, {"date": "2025-11-03", "close": 3.5, "volume": 1336762.0}, {"date": "2025-11-04", "close": 3.14, "volume": 459477.0}, {"date": "2025-11-05", "close": 3.08, "volume": 481477.0}, {"date": "2025-11-06", "close": 3.17, "volume": 707382.0}, {"date": "2025-11-07", "close": 3.21, "volume": 698241.0}, {"date": "2025-11-10", "close": 3.59, "volume": 344240.0}, {"date": "2025-11-11", "close": 3.1, "volume": 403121.0}, {"date": "2025-11-12", "close": 3.37, "volume": 592336.0}, {"date": "2025-11-13", "close": 3.17, "volume": 374007.0}, {"date": "2025-11-14", "close": 3.08, "volume": 257391.0}, {"date": "2025-11-17", "close": 2.54, "volume": 888989.0}, {"date": "2025-11-18", "close": 2.58, "volume": 566843.0}, {"date": "2025-11-19", "close": 2.29, "volume": 428610.0}, {"date": "2025-11-20", "close": 2.08, "volume": 645413.0}, {"date": "2025-11-21", "close": 2.26, "volume": 336134.0}, {"date": "2025-11-24", "close": 2.43, "volume": 480779.0}, {"date": "2025-11-25", "close": 2.45, "volume": 373570.0}, {"date": "2025-11-26", "close": 2.54, "volume": 224569.0}, {"date": "2025-11-28", "close": 2.63, "volume": 145207.0}, {"date": "2025-12-01", "close": 2.36, "volume": 206070.0}, {"date": "2025-12-02", "close": 2.51, "volume": 250225.0}, {"date": "2025-12-03", "close": 2.63, "volume": 172572.0}, {"date": "2025-12-04", "close": 2.66, "volume": 140622.0}, {"date": "2025-12-05", "close": 2.5, "volume": 170987.0}, {"date": "2025-12-08", "close": 2.54, "volume": 139646.0}, {"date": "2025-12-09", "close": 2.75, "volume": 245947.0}, {"date": "2025-12-10", "close": 2.66, "volume": 164911.0}, {"date": "2025-12-11", "close": 2.54, "volume": 496064.0}, {"date": "2025-12-12", "close": 2.88, "volume": 3724026.0}, {"date": "2025-12-15", "close": 2.62, "volume": 467441.0}, {"date": "2025-12-16", "close": 3.2, "volume": 766897.0}, {"date": "2025-12-17", "close": 2.83, "volume": 341896.0}, {"date": "2025-12-18", "close": 2.86, "volume": 196908.0}, {"date": "2025-12-19", "close": 2.69, "volume": 504629.0}, {"date": "2025-12-22", "close": 2.52, "volume": 304276.0}, {"date": "2025-12-23", "close": 2.38, "volume": 423734.0}, {"date": "2025-12-24", "close": 2.36, "volume": 193824.0}, {"date": "2025-12-26", "close": 2.44, "volume": 221804.0}, {"date": "2025-12-29", "close": 2.66, "volume": 694204.0}, {"date": "2025-12-30", "close": 2.36, "volume": 1286689.0}, {"date": "2025-12-31", "close": 2.265, "volume": 386509.0}, {"date": "2026-01-02", "close": 2.45, "volume": 351054.0}, {"date": "2026-01-05", "close": 2.71, "volume": 482913.0}, {"date": "2026-01-06", "close": 2.66, "volume": 314161.0}, {"date": "2026-01-07", "close": 2.51, "volume": 256198.0}, {"date": "2026-01-08", "close": 2.56, "volume": 172568.0}, {"date": "2026-01-09", "close": 2.54, "volume": 226119.0}, {"date": "2026-01-12", "close": 2.69, "volume": 284056.0}, {"date": "2026-01-13", "close": 2.72, "volume": 180878.0}, {"date": "2026-01-14", "close": 2.98, "volume": 292712.0}, {"date": "2026-01-15", "close": 2.72, "volume": 227640.0}, {"date": "2026-01-16", "close": 2.6, "volume": 597115.0}, {"date": "2026-01-20", "close": 2.32, "volume": 378159.0}, {"date": "2026-01-21", "close": 2.36, "volume": 189294.0}, {"date": "2026-01-22", "close": 2.385, "volume": 1950680.0}, {"date": "2026-01-23", "close": 2.29, "volume": 162158.0}, {"date": "2026-01-26", "close": 2.24, "volume": 155124.0}, {"date": "2026-01-27", "close": 2.25, "volume": 255381.0}, {"date": "2026-01-28", "close": 2.23, "volume": 172383.0}, {"date": "2026-01-29", "close": 2.06, "volume": 431689.0}, {"date": "2026-01-30", "close": 2.06, "volume": 223437.0}, {"date": "2026-02-02", "close": 1.795, "volume": 409925.0}, {"date": "2026-02-03", "close": 1.72, "volume": 453948.0}, {"date": "2026-02-04", "close": 1.63, "volume": 3723981.0}, {"date": "2026-02-05", "close": 1.21, "volume": 975979.0}, {"date": "2026-02-06", "close": 1.44, "volume": 628265.0}, {"date": "2026-02-09", "close": 1.42, "volume": 333586.0}, {"date": "2026-02-10", "close": 1.34, "volume": 352273.0}, {"date": "2026-02-11", "close": 1.32, "volume": 168748.0}, {"date": "2026-02-12", "close": 1.42, "volume": 2131413.0}, {"date": "2026-02-13", "close": 2.11, "volume": 7209433.0}, {"date": "2026-02-17", "close": 2.44, "volume": 3975865.0}, {"date": "2026-02-18", "close": 2.83, "volume": 3956598.0}, {"date": "2026-02-19", "close": 2.45, "volume": 1583162.0}, {"date": "2026-02-20", "close": 2.37, "volume": 1035721.0}, {"date": "2026-02-23", "close": 2.57, "volume": 2183510.0}, {"date": "2026-02-24", "close": 2.61, "volume": 1137631.0}, {"date": "2026-02-25", "close": 2.7, "volume": 499612.0}, {"date": "2026-02-26", "close": 2.38, "volume": 933230.0}, {"date": "2026-02-27", "close": 2.36, "volume": 553037.0}, {"date": "2026-03-02", "close": 2.35, "volume": 490442.0}, {"date": "2026-03-03", "close": 2.16, "volume": 457750.0}, {"date": "2026-03-04", "close": 2.14, "volume": 445303.0}, {"date": "2026-03-05", "close": 2.08, "volume": 268058.0}, {"date": "2026-03-06", "close": 2.0, "volume": 229572.0}, {"date": "2026-03-09", "close": 1.88, "volume": 799948.0}, {"date": "2026-03-10", "close": 1.94, "volume": 396622.0}, {"date": "2026-03-11", "close": 1.96, "volume": 349311.0}, {"date": "2026-03-12", "close": 1.87, "volume": 215547.0}, {"date": "2026-03-13", "close": 2.07, "volume": 608423.0}, {"date": "2026-03-16", "close": 1.89, "volume": 522341.0}, {"date": "2026-03-17", "close": 2.06, "volume": 707350.0}, {"date": "2026-03-18", "close": 2.44, "volume": 1555717.0}, {"date": "2026-03-19", "close": 2.37, "volume": 312198.0}, {"date": "2026-03-20", "close": 2.24, "volume": 310535.0}, {"date": "2026-03-23", "close": 2.34, "volume": 363990.0}, {"date": "2026-03-24", "close": 2.16, "volume": 622757.0}, {"date": "2026-03-25", "close": 2.86, "volume": 3410775.0}, {"date": "2026-03-26", "close": 2.68, "volume": 736589.0}, {"date": "2026-03-27", "close": 2.52, "volume": 447251.0}, {"date": "2026-03-30", "close": 2.25, "volume": 450256.0}, {"date": "2026-03-31", "close": 2.3, "volume": 386431.0}, {"date": "2026-04-01", "close": 2.08, "volume": 543106.0}, {"date": "2026-04-02", "close": 2.1, "volume": 269682.0}, {"date": "2026-04-06", "close": 2.13, "volume": 173531.0}, {"date": "2026-04-07", "close": 2.4, "volume": 642026.0}, {"date": "2026-04-08", "close": 2.33, "volume": 256654.0}, {"date": "2026-04-09", "close": 2.43, "volume": 173188.0}, {"date": "2026-04-10", "close": 2.4, "volume": 157843.0}, {"date": "2026-04-13", "close": 2.55, "volume": 269182.0}, {"date": "2026-04-14", "close": 2.68, "volume": 262941.0}, {"date": "2026-04-15", "close": 2.67, "volume": 193703.0}, {"date": "2026-04-16", "close": 2.82, "volume": 291628.0}, {"date": "2026-04-17", "close": 3.2, "volume": 1315547.0}, {"date": "2026-04-20", "close": 3.11, "volume": 294273.0}, {"date": "2026-04-21", "close": 2.72, "volume": 2531254.0}, {"date": "2026-04-22", "close": 2.99, "volume": 2031567.0}, {"date": "2026-04-23", "close": 3.49, "volume": 3671840.0}, {"date": "2026-04-24", "close": 3.48, "volume": 4238956.0}, {"date": "2026-04-27", "close": 3.4, "volume": 1634857.0}, {"date": "2026-04-28", "close": 3.14, "volume": 523841.0}, {"date": "2026-04-29", "close": 3.09, "volume": 638777.0}, {"date": "2026-04-30", "close": 3.32, "volume": 771282.0}, {"date": "2026-05-01", "close": 3.19, "volume": 735165.0}, {"date": "2026-05-04", "close": 2.91, "volume": 656595.0}, {"date": "2026-05-05", "close": 3.31, "volume": 1155326.0}, {"date": "2026-05-06", "close": 3.11, "volume": 639079.0}, {"date": "2026-05-07", "close": 3.01, "volume": 887257.0}, {"date": "2026-05-08", "close": 3.02, "volume": 744066.0}, {"date": "2026-05-11", "close": 3.22, "volume": 1348929.0}, {"date": "2026-05-12", "close": 3.13, "volume": 854809.0}, {"date": "2026-05-13", "close": 4.23, "volume": 5453300.0}, {"date": "2026-05-14", "close": 4.93, "volume": 4475359.0}, {"date": "2026-05-15", "close": 4.54, "volume": 2917165.0}, {"date": "2026-05-18", "close": 4.82, "volume": 2297239.0}, {"date": "2026-05-19", "close": 4.61, "volume": 1428738.0}, {"date": "2026-05-20", "close": 4.43, "volume": 1300209.0}, {"date": "2026-05-21", "close": 5.16, "volume": 3556221.0}, {"date": "2026-05-22", "close": 4.67, "volume": 1999752.0}, {"date": "2026-05-26", "close": 4.52, "volume": 2338805.0}, {"date": "2026-05-27", "close": 4.99, "volume": 3106620.0}, {"date": "2026-05-28", "close": 5.64, "volume": 2720064.0}, {"date": "2026-05-29", "close": 6.24, "volume": 4698236.0}, {"date": "2026-06-01", "close": 6.6, "volume": 2721948.0}, {"date": "2026-06-02", "close": 6.36, "volume": 1769888.0}, {"date": "2026-06-03", "close": 5.74, "volume": 1970021.0}, {"date": "2026-06-04", "close": 5.85, "volume": 1322173.0}, {"date": "2026-06-05", "close": 4.6, "volume": 2277970.0}, {"date": "2026-06-08", "close": 4.77, "volume": 1071743.0}, {"date": "2026-06-09", "close": 4.76, "volume": 2137611.0}, {"date": "2026-06-10", "close": 4.74, "volume": 1091890.0}, {"date": "2026-06-11", "close": 4.75, "volume": 1062066.0}, {"date": "2026-06-12", "close": 4.77, "volume": 875371.0}, {"date": "2026-06-15", "close": 5.24, "volume": 2650897.0}, {"date": "2026-06-16", "close": 5.73, "volume": 3176072.0}, {"date": "2026-06-17", "close": 5.52, "volume": 1555412.0}, {"date": "2026-06-18", "close": 5.45, "volume": 2271885.0}, {"date": "2026-06-22", "close": 5.87, "volume": 1864355.0}, {"date": "2026-06-23", "close": 5.6, "volume": 1144466.0}, {"date": "2026-06-24", "close": 5.52, "volume": 998279.0}, {"date": "2026-06-25", "close": 5.61, "volume": 1686646.0}, {"date": "2026-06-26", "close": 5.77, "volume": 1465595.0}, {"date": "2026-06-29", "close": 5.34, "volume": 1766071.0}, {"date": "2026-06-30", "close": 5.17, "volume": 1467163.0}, {"date": "2026-07-01", "close": 4.96, "volume": 1284903.0}, {"date": "2026-07-02", "close": 4.68, "volume": 1040897.0}, {"date": "2026-07-06", "close": 4.81, "volume": 998487.0}, {"date": "2026-07-07", "close": 4.46, "volume": 1199335.0}, {"date": "2026-07-08", "close": 4.41, "volume": 654290.0}, {"date": "2026-07-09", "close": 4.61, "volume": 549961.0}, {"date": "2026-07-10", "close": 5.23, "volume": 2142685.0}, {"date": "2026-07-13", "close": 4.55, "volume": 1384793.0}, {"date": "2026-07-14", "close": 4.71, "volume": 554818.0}, {"date": "2026-07-15", "close": 4.41, "volume": 754261.0}, {"date": "2026-07-16", "close": 3.91, "volume": 1218168.0}, {"date": "2026-07-17", "close": 3.85, "volume": 1090536.0}, {"date": "2026-07-20", "close": 3.79, "volume": 897514.0}, {"date": "2026-07-21", "close": 4.08, "volume": 925055.0}, {"date": "2026-07-22", "close": 3.9, "volume": 522937.0}, {"date": "2026-07-23", "close": 3.91, "volume": 1298417.0}, {"date": "2026-07-24", "close": 4.27, "volume": 1137316.0}], "refreshing": true}