{"ticker": "VRME", "overview": {"cik": "1104038", "ticker": "OPNW", "name": "OpenWorld, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4/A", "date": "2026-10-09", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000468", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000467", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000464", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001214659-26-012713", "price_sensitive": true}, {"form": "3", "date": "2026-10-08", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000463", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-07", "title": "Form SCHEDULE 13D", "accession": "0000891839-26-000460", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-07", "title": "Form SCHEDULE 13D", "accession": "0000891839-26-000459", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "BEYONDAI", "accession": "0001214659-26-012609", "price_sensitive": true}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001965301-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000451", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000450", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000449", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000448", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000447", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000446", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000445", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000444", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000443", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000891839-26-000433", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000432", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-02", "title": "AMENDMENT NO. 1", "accession": "0001214659-26-012449", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001214659-26-012385", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000425", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000424", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000423", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VRME", "has_prices": true, "as_of": "2026-07-24", "last": 0.65, "prev_close": 0.6411, "change": 0.008900000000000019, "change_pct": 0.013882389642801465, "session_volume": 12392.0, "vwap_5": 0.6391803476962925, "vwap_20": 0.6402233000713958, "vwap_60": 0.6735174346293423, "vwap_250": 1.1612997089622792, "high_52w": 1.41, "low_52w": 0.6, "avg_volume_20": 38587.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000891839-26-000370", "src": "13DG", "ticker": "VRME", "cik": "1104038", "company": "OpenWorld, Inc.", "company_raw": "VerifyMe, Inc.", "who": "Marshall S. Geller", "who_key": "GELLER MARSHALL S", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "GELLER MARSHALL S moves to a 4.5% activist stake in VRME", "source_url": "https://www.sec.gov/Archives/edgar/data/925236/0000891839-26-000370-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "13DG-0000891839-26-000369", "src": "13DG", "ticker": "VRME", "cik": "1104038", "company": "OpenWorld, Inc.", "company_raw": "VerifyMe, Inc.", "who": "Adam H. Stedham", "who_key": "Stedham Adam H", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Stedham Adam H moves to a 7.4% activist stake in VRME", "source_url": "https://www.sec.gov/Archives/edgar/data/1723447/0000891839-26-000369-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "13DG-0000891839-26-000327", "src": "13DG", "ticker": "VRME", "cik": "1104038", "company": "OpenWorld, Inc.", "company_raw": "VerifyMe, Inc.", "who": "Adam H. Stedham", "who_key": "Stedham Adam H", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Stedham Adam H takes a 8.4% activist stake in VRME", "source_url": "https://www.sec.gov/Archives/edgar/data/1723447/0000891839-26-000327-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-01", "mins": 134858}], "recent_buys": [], "institutional": [{"id": "13DG-0000891839-26-000370", "src": "13DG", "ticker": "VRME", "cik": "1104038", "company": "OpenWorld, Inc.", "company_raw": "VerifyMe, Inc.", "who": "Marshall S. Geller", "who_key": "GELLER MARSHALL S", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "GELLER MARSHALL S moves to a 4.5% activist stake in VRME", "source_url": "https://www.sec.gov/Archives/edgar/data/925236/0000891839-26-000370-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "13DG-0000891839-26-000369", "src": "13DG", "ticker": "VRME", "cik": "1104038", "company": "OpenWorld, Inc.", "company_raw": "VerifyMe, Inc.", "who": "Adam H. Stedham", "who_key": "Stedham Adam H", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Stedham Adam H moves to a 7.4% activist stake in VRME", "source_url": "https://www.sec.gov/Archives/edgar/data/1723447/0000891839-26-000369-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "13DG-0000891839-26-000327", "src": "13DG", "ticker": "VRME", "cik": "1104038", "company": "OpenWorld, Inc.", "company_raw": "VerifyMe, Inc.", "who": "Adam H. Stedham", "who_key": "Stedham Adam H", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Stedham Adam H takes a 8.4% activist stake in VRME", "source_url": "https://www.sec.gov/Archives/edgar/data/1723447/0000891839-26-000327-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-01", "mins": 134858}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-10-09", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000468", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000467", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000464", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001214659-26-012713", "price_sensitive": true}, {"form": "3", "date": "2026-10-08", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000463", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-07", "title": "Form SCHEDULE 13D", "accession": "0000891839-26-000460", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-07", "title": "Form SCHEDULE 13D", "accession": "0000891839-26-000459", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "BEYONDAI", "accession": "0001214659-26-012609", "price_sensitive": true}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001965301-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000451", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000450", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000449", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000448", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000447", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000446", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000445", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000444", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000443", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000891839-26-000433", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-02", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000432", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-02", "title": "AMENDMENT NO. 1", "accession": "0001214659-26-012449", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001214659-26-012385", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000425", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000424", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000423", "price_sensitive": false}], "performance": {"ticker": "VRME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.89, "volume": 8746.0}, {"date": "2021-07-28", "close": 4.0, "volume": 18293.0}, {"date": "2021-07-29", "close": 3.86, "volume": 36155.0}, {"date": "2021-07-30", "close": 3.87, "volume": 15610.0}, {"date": "2021-08-02", "close": 3.97, "volume": 16396.0}, {"date": "2021-08-03", "close": 3.95, "volume": 21227.0}, {"date": "2021-08-04", "close": 3.87, "volume": 14646.0}, {"date": "2021-08-05", "close": 3.95, "volume": 9971.0}, {"date": "2021-08-06", "close": 3.95, "volume": 11941.0}, {"date": "2021-08-09", "close": 3.97, "volume": 26276.0}, {"date": "2021-08-10", "close": 4.0, "volume": 30219.0}, {"date": "2021-08-11", "close": 3.89, "volume": 33032.0}, {"date": "2021-08-12", "close": 3.775, "volume": 36055.0}, {"date": "2021-08-13", "close": 3.7, "volume": 27084.0}, {"date": "2021-08-16", "close": 3.51, "volume": 25327.0}, {"date": "2021-08-17", "close": 3.19, "volume": 45966.0}, {"date": "2021-08-18", "close": 3.4125, "volume": 33779.0}, {"date": "2021-08-19", "close": 3.36, "volume": 17293.0}, {"date": "2021-08-20", "close": 3.44, "volume": 10284.0}, {"date": "2021-08-23", "close": 3.51, "volume": 16460.0}, {"date": "2021-08-24", "close": 3.5, "volume": 20973.0}, {"date": "2021-08-25", "close": 3.73, "volume": 29150.0}, {"date": "2021-08-26", "close": 3.73, "volume": 11937.0}, {"date": "2021-08-27", "close": 3.61, "volume": 76030.0}, {"date": "2021-08-30", "close": 3.57, "volume": 32916.0}, {"date": "2021-08-31", "close": 3.6, "volume": 33443.0}, {"date": "2021-09-01", "close": 3.87, "volume": 100901.0}, {"date": "2021-09-02", "close": 3.93, "volume": 27646.0}, {"date": "2021-09-03", "close": 3.85, "volume": 20456.0}, {"date": "2021-09-07", "close": 3.74, "volume": 15057.0}, {"date": "2021-09-08", "close": 3.55, "volume": 20167.0}, {"date": "2021-09-09", "close": 3.45, "volume": 33173.0}, {"date": "2021-09-10", "close": 3.6, "volume": 15475.0}, {"date": "2021-09-13", "close": 3.44, "volume": 18307.0}, {"date": "2021-09-14", "close": 3.2736, "volume": 63933.0}, {"date": "2021-09-15", "close": 3.37, "volume": 45581.0}, {"date": "2021-09-16", "close": 3.15, "volume": 64182.0}, {"date": "2021-09-17", "close": 3.44, "volume": 122136.0}, {"date": "2021-09-20", "close": 3.23, "volume": 67446.0}, {"date": "2021-09-21", "close": 3.19, "volume": 24889.0}, {"date": "2021-09-22", "close": 3.29, "volume": 20704.0}, {"date": "2021-09-23", "close": 3.21, "volume": 23254.0}, {"date": "2021-09-24", "close": 3.1823, "volume": 21342.0}, {"date": "2021-09-27", "close": 3.19, "volume": 43510.0}, {"date": "2021-09-28", "close": 3.4, "volume": 39471.0}, {"date": "2021-09-29", "close": 3.35, "volume": 15160.0}, {"date": "2021-09-30", "close": 3.4, "volume": 16150.0}, {"date": "2021-10-01", "close": 3.24, "volume": 22565.0}, {"date": "2021-10-04", "close": 3.25, "volume": 13505.0}, {"date": "2021-10-05", "close": 3.39, "volume": 18422.0}, {"date": "2021-10-06", "close": 3.39, "volume": 12010.0}, {"date": "2021-10-07", "close": 3.45, "volume": 23706.0}, {"date": "2021-10-08", "close": 3.48, "volume": 8424.0}, {"date": "2021-10-11", "close": 3.7359, "volume": 82288.0}, {"date": "2021-10-12", "close": 3.7, "volume": 18815.0}, {"date": "2021-10-13", "close": 3.84, "volume": 49858.0}, {"date": "2021-10-14", "close": 3.87, "volume": 92091.0}, {"date": "2021-10-15", "close": 3.83, "volume": 17825.0}, {"date": "2021-10-18", "close": 3.78, "volume": 18256.0}, {"date": "2021-10-19", "close": 3.58, "volume": 30836.0}, {"date": "2021-10-20", "close": 3.6, "volume": 6018.0}, {"date": "2021-10-21", "close": 3.62, "volume": 6041.0}, {"date": "2021-10-22", "close": 3.49, "volume": 15522.0}, {"date": "2021-10-25", "close": 3.45, "volume": 18271.0}, {"date": "2021-10-26", "close": 3.41, "volume": 21144.0}, {"date": "2021-10-27", "close": 3.2, "volume": 65563.0}, {"date": "2021-10-28", "close": 3.38, "volume": 14637.0}, {"date": "2021-10-29", "close": 3.36, "volume": 4189.0}, {"date": "2021-11-01", "close": 3.37, "volume": 72320.0}, {"date": "2021-11-02", "close": 3.43, "volume": 21739.0}, {"date": "2021-11-03", "close": 3.45, "volume": 9721.0}, {"date": "2021-11-04", "close": 3.49, "volume": 140363.0}, {"date": "2021-11-05", "close": 3.46, "volume": 17039.0}, {"date": "2021-11-08", "close": 3.48, "volume": 16016.0}, {"date": "2021-11-09", "close": 3.445, "volume": 18139.0}, {"date": "2021-11-10", "close": 3.66, "volume": 785743.0}, {"date": "2021-11-11", "close": 3.8, "volume": 65944.0}, {"date": "2021-11-12", "close": 3.69, "volume": 31209.0}, {"date": "2021-11-15", "close": 3.85, "volume": 44427.0}, {"date": "2021-11-16", "close": 3.9, "volume": 94979.0}, {"date": "2021-11-17", "close": 3.98, "volume": 133721.0}, {"date": "2021-11-18", "close": 3.62, "volume": 83339.0}, {"date": "2021-11-19", "close": 3.56, "volume": 9160.0}, {"date": "2021-11-22", "close": 3.47, "volume": 36228.0}, {"date": "2021-11-23", "close": 3.38, "volume": 13217.0}, {"date": "2021-11-24", "close": 3.39, "volume": 17475.0}, {"date": "2021-11-26", "close": 3.3677, "volume": 6814.0}, {"date": "2021-11-29", "close": 3.26, "volume": 49201.0}, {"date": "2021-11-30", "close": 3.29, "volume": 29664.0}, {"date": "2021-12-01", "close": 3.17, "volume": 33096.0}, {"date": "2021-12-02", "close": 3.26, "volume": 29630.0}, {"date": "2021-12-03", "close": 3.18, "volume": 21644.0}, {"date": "2021-12-06", "close": 3.16, "volume": 44658.0}, {"date": "2021-12-07", "close": 3.55, "volume": 99822.0}, {"date": "2021-12-08", "close": 3.68, "volume": 94838.0}, {"date": "2021-12-09", "close": 3.3, "volume": 42893.0}, {"date": "2021-12-10", "close": 3.36, "volume": 10726.0}, {"date": "2021-12-13", "close": 3.3, "volume": 24594.0}, {"date": "2021-12-14", "close": 3.21, "volume": 48268.0}, {"date": "2021-12-15", "close": 3.65, "volume": 63997.0}, {"date": "2021-12-16", "close": 3.6, "volume": 82084.0}, {"date": "2021-12-17", "close": 3.71, "volume": 69413.0}, {"date": "2021-12-20", "close": 3.5, "volume": 17499.0}, {"date": "2021-12-21", "close": 3.48, "volume": 16245.0}, {"date": "2021-12-22", "close": 3.38, "volume": 26192.0}, {"date": "2021-12-23", "close": 3.32, "volume": 25590.0}, {"date": "2021-12-27", "close": 3.28, "volume": 72196.0}, {"date": "2021-12-28", "close": 3.31, "volume": 25916.0}, {"date": "2021-12-29", "close": 3.36, "volume": 23096.0}, {"date": "2021-12-30", "close": 3.26, "volume": 40429.0}, {"date": "2021-12-31", "close": 3.175, "volume": 88555.0}, {"date": "2022-01-03", "close": 3.47, "volume": 24613.0}, {"date": "2022-01-04", "close": 3.38, "volume": 3986.0}, {"date": "2022-01-05", "close": 3.16, "volume": 39155.0}, {"date": "2022-01-06", "close": 3.22, "volume": 8465.0}, {"date": "2022-01-07", "close": 3.23, "volume": 9849.0}, {"date": "2022-01-10", "close": 3.28, "volume": 9130.0}, {"date": "2022-01-11", "close": 3.19, "volume": 16624.0}, {"date": "2022-01-12", "close": 3.31, "volume": 4675.0}, {"date": "2022-01-13", "close": 3.15, "volume": 19973.0}, {"date": "2022-01-14", "close": 3.24, "volume": 13277.0}, {"date": "2022-01-18", "close": 3.2, "volume": 10667.0}, {"date": "2022-01-19", "close": 3.2, "volume": 10448.0}, {"date": "2022-01-20", "close": 3.18, "volume": 8582.0}, {"date": "2022-01-21", "close": 3.05, "volume": 22636.0}, {"date": "2022-01-24", "close": 2.95, "volume": 18635.0}, {"date": "2022-01-25", "close": 2.85, "volume": 13577.0}, {"date": "2022-01-26", "close": 2.85, "volume": 10290.0}, {"date": "2022-01-27", "close": 2.91, "volume": 3344.0}, {"date": "2022-01-28", "close": 2.94, "volume": 6983.0}, {"date": "2022-01-31", "close": 3.12, "volume": 9003.0}, {"date": "2022-02-01", "close": 3.14, "volume": 4962.0}, {"date": "2022-02-02", "close": 3.16, "volume": 8524.0}, {"date": "2022-02-03", "close": 3.24, "volume": 7687.0}, {"date": "2022-02-04", "close": 3.19, "volume": 4582.0}, {"date": "2022-02-07", "close": 3.28, "volume": 5384.0}, {"date": "2022-02-08", "close": 3.34, "volume": 14754.0}, {"date": "2022-02-09", "close": 3.46, "volume": 14042.0}, {"date": "2022-02-10", "close": 3.54, "volume": 30170.0}, {"date": "2022-02-11", "close": 3.48, "volume": 3946.0}, {"date": "2022-02-14", "close": 3.15, "volume": 11968.0}, {"date": "2022-02-15", "close": 3.17, "volume": 35163.0}, {"date": "2022-02-16", "close": 3.2, "volume": 5612.0}, {"date": "2022-02-17", "close": 3.25, "volume": 11270.0}, {"date": "2022-02-18", "close": 3.1606, "volume": 3682.0}, {"date": "2022-02-22", "close": 3.1, "volume": 7061.0}, {"date": "2022-02-23", "close": 3.07, "volume": 13626.0}, {"date": "2022-02-24", "close": 3.33, "volume": 92563.0}, {"date": "2022-02-25", "close": 3.28, "volume": 77212.0}, {"date": "2022-02-28", "close": 3.16, "volume": 30283.0}, {"date": "2022-03-01", "close": 3.05, "volume": 41978.0}, {"date": "2022-03-02", "close": 3.05, "volume": 16837.0}, {"date": "2022-03-03", "close": 2.97, "volume": 27382.0}, {"date": "2022-03-04", "close": 2.88, "volume": 11060.0}, {"date": "2022-03-07", "close": 2.75, "volume": 18742.0}, {"date": "2022-03-08", "close": 2.87, "volume": 43317.0}, {"date": "2022-03-09", "close": 2.9201, "volume": 21324.0}, {"date": "2022-03-10", "close": 2.87, "volume": 3555.0}, {"date": "2022-03-11", "close": 2.9801, "volume": 5736.0}, {"date": "2022-03-14", "close": 2.92, "volume": 55077.0}, {"date": "2022-03-15", "close": 2.98, "volume": 4982.0}, {"date": "2022-03-16", "close": 3.07, "volume": 4607.0}, {"date": "2022-03-17", "close": 3.09, "volume": 5450.0}, {"date": "2022-03-18", "close": 3.14, "volume": 33615.0}, {"date": "2022-03-21", "close": 3.37, "volume": 177562.0}, {"date": "2022-03-22", "close": 3.35, "volume": 47811.0}, {"date": "2022-03-23", "close": 3.24, "volume": 7956.0}, {"date": "2022-03-24", "close": 3.35, "volume": 31179.0}, {"date": "2022-03-25", "close": 3.31, "volume": 7215.0}, {"date": "2022-03-28", "close": 3.35, "volume": 16468.0}, {"date": "2022-03-29", "close": 3.54, "volume": 93008.0}, {"date": "2022-03-30", "close": 3.48, "volume": 23195.0}, {"date": "2022-03-31", "close": 3.37, "volume": 8206.0}, {"date": "2022-04-01", "close": 3.32, "volume": 9657.0}, {"date": "2022-04-04", "close": 3.33, "volume": 11985.0}, {"date": "2022-04-05", "close": 3.435, "volume": 25289.0}, {"date": "2022-04-06", "close": 3.28, "volume": 4464.0}, {"date": "2022-04-07", "close": 3.21, "volume": 7434.0}, {"date": "2022-04-08", "close": 3.21, "volume": 1586.0}, {"date": "2022-04-11", "close": 3.09, "volume": 6323.0}, {"date": "2022-04-12", "close": 3.1384, "volume": 23193.0}, {"date": "2022-04-13", "close": 3.24, "volume": 39608.0}, {"date": "2022-04-14", "close": 3.3, "volume": 21423.0}, {"date": "2022-04-18", "close": 3.2, "volume": 10655.0}, {"date": "2022-04-19", "close": 3.33, "volume": 22403.0}, {"date": "2022-04-20", "close": 3.36, "volume": 7295.0}, {"date": "2022-04-21", "close": 3.1972, "volume": 28695.0}, {"date": "2022-04-22", "close": 3.19, "volume": 9587.0}, {"date": "2022-04-25", "close": 3.15, "volume": 82082.0}, {"date": "2022-04-26", "close": 3.1107, "volume": 39319.0}, {"date": "2022-04-27", "close": 3.045, "volume": 23987.0}, {"date": "2022-04-28", "close": 3.01, "volume": 26447.0}, {"date": "2022-04-29", "close": 3.04, "volume": 19188.0}, {"date": "2022-05-02", "close": 3.03, "volume": 8927.0}, {"date": "2022-05-03", "close": 3.15, "volume": 25389.0}, {"date": "2022-05-04", "close": 3.0766, "volume": 7826.0}, {"date": "2022-05-05", "close": 2.965, "volume": 5791.0}, {"date": "2022-05-06", "close": 2.89, "volume": 18799.0}, {"date": "2022-05-09", "close": 2.62, "volume": 13934.0}, {"date": "2022-05-10", "close": 2.56, "volume": 46833.0}, {"date": "2022-05-11", "close": 2.27, "volume": 68480.0}, {"date": "2022-05-12", "close": 2.405, "volume": 17436.0}, {"date": "2022-05-13", "close": 2.7, "volume": 51865.0}, {"date": "2022-05-16", "close": 2.54, "volume": 48505.0}, {"date": "2022-05-17", "close": 2.51, "volume": 18821.0}, {"date": "2022-05-18", "close": 2.53, "volume": 9894.0}, {"date": "2022-05-19", "close": 2.615, "volume": 6313.0}, {"date": "2022-05-20", "close": 2.52, "volume": 5695.0}, {"date": "2022-05-23", "close": 2.42, "volume": 18054.0}, {"date": "2022-05-24", "close": 2.56, "volume": 24146.0}, {"date": "2022-05-25", "close": 2.625, "volume": 45259.0}, {"date": "2022-05-26", "close": 2.7, "volume": 17111.0}, {"date": "2022-05-27", "close": 2.74, "volume": 47317.0}, {"date": "2022-05-31", "close": 2.65, "volume": 10276.0}, {"date": "2022-06-01", "close": 2.55, "volume": 9271.0}, {"date": "2022-06-02", "close": 2.42, "volume": 37118.0}, {"date": "2022-06-03", "close": 2.46, "volume": 30421.0}, {"date": "2022-06-06", "close": 2.35, "volume": 36968.0}, {"date": "2022-06-07", "close": 2.27, "volume": 11833.0}, {"date": "2022-06-08", "close": 2.36, "volume": 15514.0}, {"date": "2022-06-09", "close": 2.28, "volume": 21037.0}, {"date": "2022-06-10", "close": 2.34, "volume": 5977.0}, {"date": "2022-06-13", "close": 2.27, "volume": 22807.0}, {"date": "2022-06-14", "close": 2.25, "volume": 14462.0}, {"date": "2022-06-15", "close": 2.32, "volume": 4001.0}, {"date": "2022-06-16", "close": 2.36, "volume": 19355.0}, {"date": "2022-06-17", "close": 2.34, "volume": 19176.0}, {"date": "2022-06-21", "close": 2.31, "volume": 5103.0}, {"date": "2022-06-22", "close": 2.26, "volume": 26463.0}, {"date": "2022-06-23", "close": 2.06, "volume": 29794.0}, {"date": "2022-06-24", "close": 2.06, "volume": 24285.0}, {"date": "2022-06-27", "close": 2.1, "volume": 3542.0}, {"date": "2022-06-28", "close": 2.015, "volume": 22795.0}, {"date": "2022-06-29", "close": 1.99, "volume": 18976.0}, {"date": "2022-06-30", "close": 1.96, "volume": 18358.0}, {"date": "2022-07-01", "close": 2.3, "volume": 9767332.0}, {"date": "2022-07-05", "close": 2.31, "volume": 349321.0}, {"date": "2022-07-06", "close": 2.1, "volume": 78254.0}, {"date": "2022-07-07", "close": 1.99, "volume": 123449.0}, {"date": "2022-07-08", "close": 1.9842, "volume": 68157.0}, {"date": "2022-07-11", "close": 1.9, "volume": 109438.0}, {"date": "2022-07-12", "close": 1.7, "volume": 134363.0}, {"date": "2022-07-13", "close": 1.68, "volume": 114032.0}, {"date": "2022-07-14", "close": 1.66, "volume": 86627.0}, {"date": "2022-07-15", "close": 1.7189, "volume": 118302.0}, {"date": "2022-07-18", "close": 1.82, "volume": 19762.0}, {"date": "2022-07-19", "close": 1.83, "volume": 38347.0}, {"date": "2022-07-20", "close": 1.8, "volume": 39604.0}, {"date": "2022-07-21", "close": 1.76, "volume": 60870.0}, {"date": "2022-07-22", "close": 1.71, "volume": 37043.0}, {"date": "2022-07-25", "close": 1.65, "volume": 15993.0}, {"date": "2022-07-26", "close": 1.57, "volume": 57559.0}, {"date": "2022-07-27", "close": 1.55, "volume": 70086.0}, {"date": "2022-07-28", "close": 1.66, "volume": 163801.0}, {"date": "2022-07-29", "close": 1.7, "volume": 31783.0}, {"date": "2022-08-01", "close": 1.65, "volume": 24987.0}, {"date": "2022-08-02", "close": 1.63, "volume": 21207.0}, {"date": "2022-08-03", "close": 1.67, "volume": 23026.0}, {"date": "2022-08-04", "close": 1.63, "volume": 15858.0}, {"date": "2022-08-05", "close": 1.72, "volume": 38230.0}, {"date": "2022-08-08", "close": 1.86, "volume": 51681.0}, {"date": "2022-08-09", "close": 1.76, "volume": 76546.0}, {"date": "2022-08-10", "close": 1.69, "volume": 22581.0}, {"date": "2022-08-11", "close": 1.78, "volume": 964787.0}, {"date": "2022-08-12", "close": 1.7873, "volume": 340346.0}, {"date": "2022-08-15", "close": 1.81, "volume": 193340.0}, {"date": "2022-08-16", "close": 1.65, "volume": 337451.0}, {"date": "2022-08-17", "close": 1.56, "volume": 57672.0}, {"date": "2022-08-18", "close": 1.48, "volume": 178107.0}, {"date": "2022-08-19", "close": 1.34, "volume": 184153.0}, {"date": "2022-08-22", "close": 1.31, "volume": 163136.0}, {"date": "2022-08-23", "close": 1.26, "volume": 264749.0}, {"date": "2022-08-24", "close": 1.4, "volume": 39690.0}, {"date": "2022-08-25", "close": 1.6, "volume": 222741.0}, {"date": "2022-08-26", "close": 1.4966, "volume": 61327.0}, {"date": "2022-08-29", "close": 1.47, "volume": 30479.0}, {"date": "2022-08-30", "close": 1.38, "volume": 22664.0}, {"date": "2022-08-31", "close": 1.41, "volume": 113314.0}, {"date": "2022-09-01", "close": 1.4, "volume": 20333.0}, {"date": "2022-09-02", "close": 1.45, "volume": 17350.0}, {"date": "2022-09-06", "close": 1.52, "volume": 26204.0}, {"date": "2022-09-07", "close": 1.509, "volume": 16793.0}, {"date": "2022-09-08", "close": 1.56, "volume": 9735.0}, {"date": "2022-09-09", "close": 1.61, "volume": 34342.0}, {"date": "2022-09-12", "close": 1.56, "volume": 8890.0}, {"date": "2022-09-13", "close": 1.53, "volume": 12259.0}, {"date": "2022-09-14", "close": 1.42, "volume": 21309.0}, {"date": "2022-09-15", "close": 1.57, "volume": 21885.0}, {"date": "2022-09-16", "close": 1.49, "volume": 31475.0}, {"date": "2022-09-19", "close": 1.46, "volume": 7519.0}, {"date": "2022-09-20", "close": 1.44, "volume": 8901.0}, {"date": "2022-09-21", "close": 1.34, "volume": 7088.0}, {"date": "2022-09-22", "close": 1.3625, "volume": 6724.0}, {"date": "2022-09-23", "close": 1.24, "volume": 20008.0}, {"date": "2022-09-26", "close": 1.18, "volume": 23271.0}, {"date": "2022-09-27", "close": 1.16, "volume": 26319.0}, {"date": "2022-09-28", "close": 1.29, "volume": 14495.0}, {"date": "2022-09-29", "close": 1.2577, "volume": 20087.0}, {"date": "2022-09-30", "close": 1.28, "volume": 27194.0}, {"date": "2022-10-03", "close": 1.3224, "volume": 10435.0}, {"date": "2022-10-04", "close": 1.35, "volume": 17973.0}, {"date": "2022-10-05", "close": 1.36, "volume": 4922.0}, {"date": "2022-10-06", "close": 1.33, "volume": 17507.0}, {"date": "2022-10-07", "close": 1.26, "volume": 24217.0}, {"date": "2022-10-10", "close": 1.17, "volume": 23349.0}, {"date": "2022-10-11", "close": 1.21, "volume": 19388.0}, {"date": "2022-10-12", "close": 1.28, "volume": 3033.0}, {"date": "2022-10-13", "close": 1.26, "volume": 3273.0}, {"date": "2022-10-14", "close": 1.21, "volume": 4969.0}, {"date": "2022-10-17", "close": 1.22, "volume": 6292.0}, {"date": "2022-10-18", "close": 1.27, "volume": 10617.0}, {"date": "2022-10-19", "close": 1.25, "volume": 12424.0}, {"date": "2022-10-20", "close": 1.23, "volume": 3590.0}, {"date": "2022-10-21", "close": 1.25, "volume": 1366.0}, {"date": "2022-10-24", "close": 1.16, "volume": 11820.0}, {"date": "2022-10-25", "close": 1.15, "volume": 11859.0}, {"date": "2022-10-26", "close": 1.15, "volume": 9299.0}, {"date": "2022-10-27", "close": 1.09, "volume": 66404.0}, {"date": "2022-10-28", "close": 1.05, "volume": 39534.0}, {"date": "2022-10-31", "close": 1.15, "volume": 19050.0}, {"date": "2022-11-01", "close": 1.19, "volume": 4603.0}, {"date": "2022-11-02", "close": 1.23, "volume": 13214.0}, {"date": "2022-11-03", "close": 1.18, "volume": 4165.0}, {"date": "2022-11-04", "close": 1.2001, "volume": 20407.0}, {"date": "2022-11-07", "close": 1.2427, "volume": 5736.0}, {"date": "2022-11-08", "close": 1.27, "volume": 7079.0}, {"date": "2022-11-09", "close": 1.2999, "volume": 38075.0}, {"date": "2022-11-10", "close": 1.21, "volume": 42762.0}, {"date": "2022-11-11", "close": 1.3401, "volume": 24326.0}, {"date": "2022-11-14", "close": 1.33, "volume": 15189.0}, {"date": "2022-11-15", "close": 1.31, "volume": 9265.0}, {"date": "2022-11-16", "close": 1.3622, "volume": 15608.0}, {"date": "2022-11-17", "close": 1.32, "volume": 6382.0}, {"date": "2022-11-18", "close": 1.315, "volume": 12179.0}, {"date": "2022-11-21", "close": 1.32, "volume": 7795.0}, {"date": "2022-11-22", "close": 1.29, "volume": 12949.0}, {"date": "2022-11-23", "close": 1.31, "volume": 3407.0}, {"date": "2022-11-25", "close": 1.28, "volume": 1181.0}, {"date": "2022-11-28", "close": 1.26, "volume": 31200.0}, {"date": "2022-11-29", "close": 1.2211, "volume": 11186.0}, {"date": "2022-11-30", "close": 1.24, "volume": 6399.0}, {"date": "2022-12-01", "close": 1.24, "volume": 17921.0}, {"date": "2022-12-02", "close": 1.3, "volume": 9075.0}, {"date": "2022-12-05", "close": 1.27, "volume": 9555.0}, {"date": "2022-12-06", "close": 1.16, "volume": 23052.0}, {"date": "2022-12-07", "close": 1.2, "volume": 12049.0}, {"date": "2022-12-08", "close": 1.15, "volume": 17796.0}, {"date": "2022-12-09", "close": 1.1572, "volume": 8287.0}, {"date": "2022-12-12", "close": 1.1329, "volume": 8673.0}, {"date": "2022-12-13", "close": 1.13, "volume": 15590.0}, {"date": "2022-12-14", "close": 1.11, "volume": 13674.0}, {"date": "2022-12-15", "close": 1.15, "volume": 32046.0}, {"date": "2022-12-16", "close": 1.11, "volume": 19630.0}, {"date": "2022-12-19", "close": 1.12, "volume": 16298.0}, {"date": "2022-12-20", "close": 1.15, "volume": 13215.0}, {"date": "2022-12-21", "close": 1.2, "volume": 41114.0}, {"date": "2022-12-22", "close": 1.1357, "volume": 58254.0}, {"date": "2022-12-23", "close": 1.19, "volume": 14131.0}, {"date": "2022-12-27", "close": 1.09, "volume": 96366.0}, {"date": "2022-12-28", "close": 1.07, "volume": 31292.0}, {"date": "2022-12-29", "close": 1.17, "volume": 32596.0}, {"date": "2022-12-30", "close": 1.16, "volume": 39375.0}, {"date": "2023-01-03", "close": 1.15, "volume": 19032.0}, {"date": "2023-01-04", "close": 1.22, "volume": 15439.0}, {"date": "2023-01-05", "close": 1.25, "volume": 28007.0}, {"date": "2023-01-06", "close": 1.3, "volume": 53328.0}, {"date": "2023-01-09", "close": 1.34, "volume": 8287.0}, {"date": "2023-01-10", "close": 1.2401, "volume": 51711.0}, {"date": "2023-01-11", "close": 1.73, "volume": 585018.0}, {"date": "2023-01-12", "close": 1.66, "volume": 98289.0}, {"date": "2023-01-13", "close": 1.57, "volume": 72372.0}, {"date": "2023-01-17", "close": 1.65, "volume": 16087.0}, {"date": "2023-01-18", "close": 1.67, "volume": 16647.0}, {"date": "2023-01-19", "close": 1.65, "volume": 7849.0}, {"date": "2023-01-20", "close": 1.74, "volume": 21340.0}, {"date": "2023-01-23", "close": 1.79, "volume": 29097.0}, {"date": "2023-01-24", "close": 1.88, "volume": 33061.0}, {"date": "2023-01-25", "close": 2.04, "volume": 38226.0}, {"date": "2023-01-26", "close": 1.9904, "volume": 24612.0}, {"date": "2023-01-27", "close": 1.9384, "volume": 16108.0}, {"date": "2023-01-30", "close": 1.8107, "volume": 32562.0}, {"date": "2023-01-31", "close": 1.83, "volume": 12035.0}, {"date": "2023-02-01", "close": 1.81, "volume": 4254.0}, {"date": "2023-02-02", "close": 1.8361, "volume": 5567.0}, {"date": "2023-02-03", "close": 1.88, "volume": 11534.0}, {"date": "2023-02-06", "close": 1.86, "volume": 17123.0}, {"date": "2023-02-07", "close": 2.03, "volume": 40245.0}, {"date": "2023-02-08", "close": 1.9545, "volume": 22858.0}, {"date": "2023-02-09", "close": 1.75, "volume": 41353.0}, {"date": "2023-02-10", "close": 1.7297, "volume": 21599.0}, {"date": "2023-02-13", "close": 1.72, "volume": 4271.0}, {"date": "2023-02-14", "close": 1.82, "volume": 10415.0}, {"date": "2023-02-15", "close": 1.88, "volume": 5544.0}, {"date": "2023-02-16", "close": 1.79, "volume": 16322.0}, {"date": "2023-02-17", "close": 1.8099, "volume": 2114.0}, {"date": "2023-02-21", "close": 1.91, "volume": 97117.0}, {"date": "2023-02-22", "close": 1.89, "volume": 11188.0}, {"date": "2023-02-23", "close": 1.8999, "volume": 11674.0}, {"date": "2023-02-24", "close": 1.9, "volume": 3988.0}, {"date": "2023-02-27", "close": 1.76, "volume": 13805.0}, {"date": "2023-02-28", "close": 1.77, "volume": 5549.0}, {"date": "2023-03-01", "close": 1.73, "volume": 5702.0}, {"date": "2023-03-02", "close": 1.725, "volume": 10816.0}, {"date": "2023-03-03", "close": 1.74, "volume": 8403.0}, {"date": "2023-03-06", "close": 1.73, "volume": 13162.0}, {"date": "2023-03-07", "close": 1.6274, "volume": 15700.0}, {"date": "2023-03-08", "close": 1.6201, "volume": 4449.0}, {"date": "2023-03-09", "close": 1.71, "volume": 14524.0}, {"date": "2023-03-10", "close": 1.78, "volume": 5652.0}, {"date": "2023-03-13", "close": 1.76, "volume": 11735.0}, {"date": "2023-03-14", "close": 1.76, "volume": 11809.0}, {"date": "2023-03-15", "close": 1.84, "volume": 13126.0}, {"date": "2023-03-16", "close": 1.77, "volume": 28799.0}, {"date": "2023-03-17", "close": 1.73, "volume": 22968.0}, {"date": "2023-03-20", "close": 1.58, "volume": 23647.0}, {"date": "2023-03-21", "close": 1.56, "volume": 1411.0}, {"date": "2023-03-22", "close": 1.5, "volume": 5271.0}, {"date": "2023-03-23", "close": 1.5, "volume": 5879.0}, {"date": "2023-03-24", "close": 1.51, "volume": 30691.0}, {"date": "2023-03-27", "close": 1.56, "volume": 19630.0}, {"date": "2023-03-28", "close": 1.62, "volume": 47995.0}, {"date": "2023-03-29", "close": 1.57, "volume": 31447.0}, {"date": "2023-03-30", "close": 1.58, "volume": 18314.0}, {"date": "2023-03-31", "close": 1.92, "volume": 136900.0}, {"date": "2023-04-03", "close": 2.01, "volume": 151195.0}, {"date": "2023-04-04", "close": 1.84, "volume": 88786.0}, {"date": "2023-04-05", "close": 1.92, "volume": 46646.0}, {"date": "2023-04-06", "close": 1.85, "volume": 9161.0}, {"date": "2023-04-10", "close": 1.85, "volume": 32772.0}, {"date": "2023-04-11", "close": 1.81, "volume": 30908.0}, {"date": "2023-04-12", "close": 1.785, "volume": 14039.0}, {"date": "2023-04-13", "close": 1.85, "volume": 56090.0}, {"date": "2023-04-14", "close": 1.79, "volume": 16794.0}, {"date": "2023-04-17", "close": 1.725, "volume": 16075.0}, {"date": "2023-04-18", "close": 1.79, "volume": 23636.0}, {"date": "2023-04-19", "close": 1.7704, "volume": 15508.0}, {"date": "2023-04-20", "close": 1.76, "volume": 14440.0}, {"date": "2023-04-21", "close": 1.74, "volume": 19743.0}, {"date": "2023-04-24", "close": 1.7101, "volume": 7238.0}, {"date": "2023-04-25", "close": 1.61, "volume": 34135.0}, {"date": "2023-04-26", "close": 1.6, "volume": 11828.0}, {"date": "2023-04-27", "close": 1.74, "volume": 64241.0}, {"date": "2023-04-28", "close": 1.7805, "volume": 10448.0}, {"date": "2023-05-01", "close": 1.84, "volume": 41960.0}, {"date": "2023-05-02", "close": 1.82, "volume": 11713.0}, {"date": "2023-05-03", "close": 1.8, "volume": 9736.0}, {"date": "2023-05-04", "close": 1.86, "volume": 17053.0}, {"date": "2023-05-05", "close": 1.88, "volume": 13501.0}, {"date": "2023-05-08", "close": 1.86, "volume": 37668.0}, {"date": "2023-05-09", "close": 1.94, "volume": 22993.0}, {"date": "2023-05-10", "close": 2.27, "volume": 118022.0}, {"date": "2023-05-11", "close": 1.81, "volume": 99632.0}, {"date": "2023-05-12", "close": 1.56, "volume": 92852.0}, {"date": "2023-05-15", "close": 1.58, "volume": 23813.0}, {"date": "2023-05-16", "close": 1.57, "volume": 12937.0}, {"date": "2023-05-17", "close": 1.455, "volume": 73436.0}, {"date": "2023-05-18", "close": 1.4, "volume": 29307.0}, {"date": "2023-05-19", "close": 1.38, "volume": 31021.0}, {"date": "2023-05-22", "close": 1.39, "volume": 14655.0}, {"date": "2023-05-23", "close": 1.42, "volume": 49869.0}, {"date": "2023-05-24", "close": 1.3694, "volume": 19681.0}, {"date": "2023-05-25", "close": 1.38, "volume": 20286.0}, {"date": "2023-05-26", "close": 1.35, "volume": 8516.0}, {"date": "2023-05-30", "close": 1.33, "volume": 23196.0}, {"date": "2023-05-31", "close": 1.43, "volume": 33798.0}, {"date": "2023-06-01", "close": 1.46, "volume": 9256.0}, {"date": "2023-06-02", "close": 1.48, "volume": 18769.0}, {"date": "2023-06-05", "close": 1.44, "volume": 26589.0}, {"date": "2023-06-06", "close": 1.45, "volume": 10911.0}, {"date": "2023-06-07", "close": 1.44, "volume": 3537.0}, {"date": "2023-06-08", "close": 1.46, "volume": 5597.0}, {"date": "2023-06-09", "close": 1.43, "volume": 8042.0}, {"date": "2023-06-12", "close": 1.44, "volume": 3241.0}, {"date": "2023-06-13", "close": 1.42, "volume": 4552.0}, {"date": "2023-06-14", "close": 1.4, "volume": 6841.0}, {"date": "2023-06-15", "close": 1.38, "volume": 9360.0}, {"date": "2023-06-16", "close": 1.38, "volume": 11902.0}, {"date": "2023-06-20", "close": 1.41, "volume": 26475.0}, {"date": "2023-06-21", "close": 1.4, "volume": 8008.0}, {"date": "2023-06-22", "close": 1.41, "volume": 7444.0}, {"date": "2023-06-23", "close": 1.4, "volume": 11033.0}, {"date": "2023-06-26", "close": 1.3899, "volume": 4338.0}, {"date": "2023-06-27", "close": 1.3538, "volume": 10544.0}, {"date": "2023-06-28", "close": 1.3, "volume": 22490.0}, {"date": "2023-06-29", "close": 1.27, "volume": 17128.0}, {"date": "2023-06-30", "close": 1.38, "volume": 31178.0}, {"date": "2023-07-03", "close": 1.3801, "volume": 12177.0}, {"date": "2023-07-05", "close": 1.36, "volume": 8702.0}, {"date": "2023-07-06", "close": 1.35, "volume": 18097.0}, {"date": "2023-07-07", "close": 1.39, "volume": 18068.0}, {"date": "2023-07-10", "close": 1.37, "volume": 5124.0}, {"date": "2023-07-11", "close": 1.35, "volume": 11375.0}, {"date": "2023-07-12", "close": 1.34, "volume": 12464.0}, {"date": "2023-07-13", "close": 1.33, "volume": 21532.0}, {"date": "2023-07-14", "close": 1.335, "volume": 7613.0}, {"date": "2023-07-17", "close": 1.34, "volume": 21340.0}, {"date": "2023-07-18", "close": 1.32, "volume": 11974.0}, {"date": "2023-07-19", "close": 1.3, "volume": 18603.0}, {"date": "2023-07-20", "close": 1.285, "volume": 10103.0}, {"date": "2023-07-21", "close": 1.28, "volume": 7287.0}, {"date": "2023-07-24", "close": 1.2998, "volume": 5764.0}, {"date": "2023-07-25", "close": 1.27, "volume": 11251.0}, {"date": "2023-07-26", "close": 1.3, "volume": 7010.0}, {"date": "2023-07-27", "close": 1.1799, "volume": 49431.0}, {"date": "2023-07-28", "close": 1.16, "volume": 41769.0}, {"date": "2023-07-31", "close": 1.19, "volume": 22021.0}, {"date": "2023-08-01", "close": 1.21, "volume": 9800.0}, {"date": "2023-08-02", "close": 1.21, "volume": 8448.0}, {"date": "2023-08-03", "close": 1.16, "volume": 24261.0}, {"date": "2023-08-04", "close": 1.1801, "volume": 3350.0}, {"date": "2023-08-07", "close": 1.14, "volume": 22388.0}, {"date": "2023-08-08", "close": 1.15, "volume": 4159.0}, {"date": "2023-08-09", "close": 1.22, "volume": 31886.0}, {"date": "2023-08-10", "close": 1.15, "volume": 21622.0}, {"date": "2023-08-11", "close": 1.08, "volume": 18682.0}, {"date": "2023-08-14", "close": 1.12, "volume": 13240.0}, {"date": "2023-08-15", "close": 1.16, "volume": 25095.0}, {"date": "2023-08-16", "close": 1.14, "volume": 2778.0}, {"date": "2023-08-17", "close": 1.1399, "volume": 15297.0}, {"date": "2023-08-18", "close": 1.14, "volume": 14299.0}, {"date": "2023-08-21", "close": 1.15, "volume": 7027.0}, {"date": "2023-08-22", "close": 1.1299, "volume": 3771.0}, {"date": "2023-08-23", "close": 1.12, "volume": 4009.0}, {"date": "2023-08-24", "close": 1.15, "volume": 1557.0}, {"date": "2023-08-25", "close": 1.11, "volume": 1885.0}, {"date": "2023-08-28", "close": 1.17, "volume": 10476.0}, {"date": "2023-08-29", "close": 1.1699, "volume": 11258.0}, {"date": "2023-08-30", "close": 1.1501, "volume": 8018.0}, {"date": "2023-08-31", "close": 1.13, "volume": 9921.0}, {"date": "2023-09-01", "close": 1.14, "volume": 16683.0}, {"date": "2023-09-05", "close": 1.14, "volume": 6212.0}, {"date": "2023-09-06", "close": 1.3, "volume": 59284.0}, {"date": "2023-09-07", "close": 1.2, "volume": 23084.0}, {"date": "2023-09-08", "close": 1.15, "volume": 42727.0}, {"date": "2023-09-11", "close": 1.15, "volume": 22013.0}, {"date": "2023-09-12", "close": 1.14, "volume": 4362.0}, {"date": "2023-09-13", "close": 1.18, "volume": 6426.0}, {"date": "2023-09-14", "close": 1.2, "volume": 15996.0}, {"date": "2023-09-15", "close": 1.2, "volume": 23761.0}, {"date": "2023-09-18", "close": 1.22, "volume": 5803.0}, {"date": "2023-09-19", "close": 1.23, "volume": 4827.0}, {"date": "2023-09-20", "close": 1.2, "volume": 6833.0}, {"date": "2023-09-21", "close": 1.21, "volume": 14860.0}, {"date": "2023-09-22", "close": 1.16, "volume": 7896.0}, {"date": "2023-09-25", "close": 1.14, "volume": 4723.0}, {"date": "2023-09-26", "close": 1.16, "volume": 4535.0}, {"date": "2023-09-27", "close": 1.16, "volume": 4392.0}, {"date": "2023-09-28", "close": 1.15, "volume": 5803.0}, {"date": "2023-09-29", "close": 1.1703, "volume": 3856.0}, {"date": "2023-10-02", "close": 1.19, "volume": 8257.0}, {"date": "2023-10-03", "close": 1.1601, "volume": 9968.0}, {"date": "2023-10-04", "close": 1.15, "volume": 5032.0}, {"date": "2023-10-05", "close": 1.17, "volume": 12337.0}, {"date": "2023-10-06", "close": 1.1375, "volume": 4114.0}, {"date": "2023-10-09", "close": 1.14, "volume": 4625.0}, {"date": "2023-10-10", "close": 1.2, "volume": 55146.0}, {"date": "2023-10-11", "close": 1.16, "volume": 4655.0}, {"date": "2023-10-12", "close": 1.16, "volume": 3964.0}, {"date": "2023-10-13", "close": 1.1, "volume": 13500.0}, {"date": "2023-10-16", "close": 1.12, "volume": 5598.0}, {"date": "2023-10-17", "close": 1.11, "volume": 6526.0}, {"date": "2023-10-18", "close": 1.1001, "volume": 1525.0}, {"date": "2023-10-19", "close": 1.159, "volume": 8480.0}, {"date": "2023-10-20", "close": 1.14, "volume": 3171.0}, {"date": "2023-10-23", "close": 1.1, "volume": 2500.0}, {"date": "2023-10-24", "close": 1.093, "volume": 2247.0}, {"date": "2023-10-25", "close": 1.09, "volume": 7053.0}, {"date": "2023-10-26", "close": 1.1, "volume": 2701.0}, {"date": "2023-10-27", "close": 1.11, "volume": 18663.0}, {"date": "2023-10-30", "close": 1.1087, "volume": 4453.0}, {"date": "2023-10-31", "close": 1.11, "volume": 6080.0}, {"date": "2023-11-01", "close": 1.1, "volume": 10459.0}, {"date": "2023-11-02", "close": 1.1, "volume": 2921.0}, {"date": "2023-11-03", "close": 1.08, "volume": 9290.0}, {"date": "2023-11-06", "close": 1.0, "volume": 42739.0}, {"date": "2023-11-07", "close": 0.99, "volume": 12469.0}, {"date": "2023-11-08", "close": 1.02, "volume": 5027.0}, {"date": "2023-11-09", "close": 1.01, "volume": 9181.0}, {"date": "2023-11-10", "close": 1.11, "volume": 32752.0}, {"date": "2023-11-13", "close": 1.0899, "volume": 11827.0}, {"date": "2023-11-14", "close": 1.07, "volume": 20648.0}, {"date": "2023-11-15", "close": 1.05, "volume": 16695.0}, {"date": "2023-11-16", "close": 1.055, "volume": 25535.0}, {"date": "2023-11-17", "close": 1.07, "volume": 2260.0}, {"date": "2023-11-20", "close": 1.0401, "volume": 15089.0}, {"date": "2023-11-21", "close": 1.04, "volume": 5379.0}, {"date": "2023-11-22", "close": 1.06, "volume": 11787.0}, {"date": "2023-11-24", "close": 1.06, "volume": 5042.0}, {"date": "2023-11-27", "close": 1.01, "volume": 17200.0}, {"date": "2023-11-28", "close": 1.02, "volume": 20551.0}, {"date": "2023-11-29", "close": 1.04, "volume": 13305.0}, {"date": "2023-11-30", "close": 1.0379, "volume": 5335.0}, {"date": "2023-12-01", "close": 1.07, "volume": 31440.0}, {"date": "2023-12-04", "close": 1.04, "volume": 13460.0}, {"date": "2023-12-05", "close": 1.03, "volume": 9785.0}, {"date": "2023-12-06", "close": 1.02, "volume": 23785.0}, {"date": "2023-12-07", "close": 1.01, "volume": 22886.0}, {"date": "2023-12-08", "close": 1.145, "volume": 30526910.0}, {"date": "2023-12-11", "close": 1.2, "volume": 838202.0}, {"date": "2023-12-12", "close": 1.3, "volume": 511239.0}, {"date": "2023-12-13", "close": 1.15, "volume": 175869.0}, {"date": "2023-12-14", "close": 1.13, "volume": 107343.0}, {"date": "2023-12-15", "close": 1.14, "volume": 76557.0}, {"date": "2023-12-18", "close": 1.08, "volume": 94634.0}, {"date": "2023-12-19", "close": 1.04, "volume": 85909.0}, {"date": "2023-12-20", "close": 1.04, "volume": 108360.0}, {"date": "2023-12-21", "close": 1.075, "volume": 58100.0}, {"date": "2023-12-22", "close": 1.05, "volume": 46648.0}, {"date": "2023-12-26", "close": 1.06, "volume": 111556.0}, {"date": "2023-12-27", "close": 1.1, "volume": 100076.0}, {"date": "2023-12-28", "close": 1.098, "volume": 42110.0}, {"date": "2023-12-29", "close": 1.12, "volume": 135571.0}, {"date": "2024-01-02", "close": 1.12, "volume": 47977.0}, {"date": "2024-01-03", "close": 1.17, "volume": 39429.0}, {"date": "2024-01-04", "close": 1.15, "volume": 19016.0}, {"date": "2024-01-05", "close": 1.08, "volume": 31245.0}, {"date": "2024-01-08", "close": 1.11, "volume": 57492.0}, {"date": "2024-01-09", "close": 1.11, "volume": 48923.0}, {"date": "2024-01-10", "close": 1.13, "volume": 58632.0}, {"date": "2024-01-11", "close": 1.13, "volume": 13528.0}, {"date": "2024-01-12", "close": 1.102, "volume": 7381.0}, {"date": "2024-01-16", "close": 1.08, "volume": 8714.0}, {"date": "2024-01-17", "close": 1.02, "volume": 69913.0}, {"date": "2024-01-18", "close": 1.02, "volume": 38631.0}, {"date": "2024-01-19", "close": 1.06, "volume": 12648.0}, {"date": "2024-01-22", "close": 1.09, "volume": 53535.0}, {"date": "2024-01-23", "close": 1.08, "volume": 33880.0}, {"date": "2024-01-24", "close": 1.08, "volume": 19048.0}, {"date": "2024-01-25", "close": 1.1, "volume": 16397.0}, {"date": "2024-01-26", "close": 1.09, "volume": 22509.0}, {"date": "2024-01-29", "close": 1.08, "volume": 19285.0}, {"date": "2024-01-30", "close": 1.08, "volume": 39247.0}, {"date": "2024-01-31", "close": 1.07, "volume": 36791.0}, {"date": "2024-02-01", "close": 1.08, "volume": 15838.0}, {"date": "2024-02-02", "close": 1.08, "volume": 36023.0}, {"date": "2024-02-05", "close": 1.11, "volume": 23740.0}, {"date": "2024-02-06", "close": 1.082, "volume": 40616.0}, {"date": "2024-02-07", "close": 1.08, "volume": 14833.0}, {"date": "2024-02-08", "close": 1.09, "volume": 19906.0}, {"date": "2024-02-09", "close": 1.11, "volume": 6820.0}, {"date": "2024-02-12", "close": 1.16, "volume": 56032.0}, {"date": "2024-02-13", "close": 1.122, "volume": 6530.0}, {"date": "2024-02-14", "close": 1.16, "volume": 21664.0}, {"date": "2024-02-15", "close": 1.17, "volume": 19820.0}, {"date": "2024-02-16", "close": 1.225, "volume": 15624.0}, {"date": "2024-02-20", "close": 1.2332, "volume": 36369.0}, {"date": "2024-02-21", "close": 1.222, "volume": 15683.0}, {"date": "2024-02-22", "close": 1.24, "volume": 19113.0}, {"date": "2024-02-23", "close": 1.23, "volume": 17221.0}, {"date": "2024-02-26", "close": 1.24, "volume": 42363.0}, {"date": "2024-02-27", "close": 1.23, "volume": 8606.0}, {"date": "2024-02-28", "close": 1.22, "volume": 23750.0}, {"date": "2024-02-29", "close": 1.19, "volume": 26264.0}, {"date": "2024-03-01", "close": 1.18, "volume": 9160.0}, {"date": "2024-03-04", "close": 1.145, "volume": 24977.0}, {"date": "2024-03-05", "close": 1.13, "volume": 42491.0}, {"date": "2024-03-06", "close": 1.13, "volume": 10399.0}, {"date": "2024-03-07", "close": 1.1607, "volume": 18469.0}, {"date": "2024-03-08", "close": 1.1707, "volume": 12121.0}, {"date": "2024-03-11", "close": 1.17, "volume": 6229.0}, {"date": "2024-03-12", "close": 1.45, "volume": 152555.0}, {"date": "2024-03-13", "close": 1.21, "volume": 83409.0}, {"date": "2024-03-14", "close": 1.2164, "volume": 12205.0}, {"date": "2024-03-15", "close": 1.19, "volume": 23129.0}, {"date": "2024-03-18", "close": 1.25, "volume": 75574.0}, {"date": "2024-03-19", "close": 1.27, "volume": 9750.0}, {"date": "2024-03-20", "close": 1.325, "volume": 53139.0}, {"date": "2024-03-21", "close": 1.32, "volume": 32696.0}, {"date": "2024-03-22", "close": 1.36, "volume": 49197.0}, {"date": "2024-03-25", "close": 1.4, "volume": 49502.0}, {"date": "2024-03-26", "close": 1.4101, "volume": 53607.0}, {"date": "2024-03-27", "close": 1.44, "volume": 55236.0}, {"date": "2024-03-28", "close": 1.395, "volume": 24159.0}, {"date": "2024-04-01", "close": 1.48, "volume": 54474.0}, {"date": "2024-04-02", "close": 1.48, "volume": 34089.0}, {"date": "2024-04-03", "close": 1.48, "volume": 13503.0}, {"date": "2024-04-04", "close": 1.5, "volume": 30839.0}, {"date": "2024-04-05", "close": 1.4901, "volume": 38926.0}, {"date": "2024-04-08", "close": 1.65, "volume": 77509.0}, {"date": "2024-04-09", "close": 1.64, "volume": 15935.0}, {"date": "2024-04-10", "close": 1.64, "volume": 21207.0}, {"date": "2024-04-11", "close": 1.57, "volume": 27786.0}, {"date": "2024-04-12", "close": 1.5869, "volume": 25294.0}, {"date": "2024-04-15", "close": 1.61, "volume": 21661.0}, {"date": "2024-04-16", "close": 1.58, "volume": 6637.0}, {"date": "2024-04-17", "close": 1.59, "volume": 7707.0}, {"date": "2024-04-18", "close": 1.588, "volume": 3621.0}, {"date": "2024-04-19", "close": 1.51, "volume": 10619.0}, {"date": "2024-04-22", "close": 1.545, "volume": 19052.0}, {"date": "2024-04-23", "close": 1.55, "volume": 22163.0}, {"date": "2024-04-24", "close": 1.65, "volume": 18342.0}, {"date": "2024-04-25", "close": 1.64, "volume": 7676.0}, {"date": "2024-04-26", "close": 1.67, "volume": 6346.0}, {"date": "2024-04-29", "close": 1.97, "volume": 61164.0}, {"date": "2024-04-30", "close": 2.259, "volume": 404931.0}, {"date": "2024-05-01", "close": 1.94, "volume": 125306.0}, {"date": "2024-05-02", "close": 1.92, "volume": 26415.0}, {"date": "2024-05-03", "close": 1.6, "volume": 185863.0}, {"date": "2024-05-06", "close": 1.76, "volume": 25502.0}, {"date": "2024-05-07", "close": 1.63, "volume": 31332.0}, {"date": "2024-05-08", "close": 1.65, "volume": 24152.0}, {"date": "2024-05-09", "close": 1.71, "volume": 22223.0}, {"date": "2024-05-10", "close": 1.76, "volume": 32335.0}, {"date": "2024-05-13", "close": 1.69, "volume": 29434.0}, {"date": "2024-05-14", "close": 1.68, "volume": 31604.0}, {"date": "2024-05-15", "close": 1.72, "volume": 10009.0}, {"date": "2024-05-16", "close": 1.74, "volume": 21327.0}, {"date": "2024-05-17", "close": 1.71, "volume": 12693.0}, {"date": "2024-05-20", "close": 1.76, "volume": 22463.0}, {"date": "2024-05-21", "close": 1.9, "volume": 112332.0}, {"date": "2024-05-22", "close": 2.04, "volume": 73395.0}, {"date": "2024-05-23", "close": 1.49, "volume": 261984.0}, {"date": "2024-05-24", "close": 1.62, "volume": 52868.0}, {"date": "2024-05-28", "close": 1.49, "volume": 52902.0}, {"date": "2024-05-29", "close": 1.46, "volume": 17146.0}, {"date": "2024-05-30", "close": 1.43, "volume": 46665.0}, {"date": "2024-05-31", "close": 1.42, "volume": 18012.0}, {"date": "2024-06-03", "close": 1.45, "volume": 14840.0}, {"date": "2024-06-04", "close": 1.47, "volume": 32475.0}, {"date": "2024-06-05", "close": 1.6, "volume": 48598.0}, {"date": "2024-06-06", "close": 1.52, "volume": 15237.0}, {"date": "2024-06-07", "close": 1.58, "volume": 65894.0}, {"date": "2024-06-10", "close": 1.6, "volume": 23810.0}, {"date": "2024-06-11", "close": 1.66, "volume": 8504.0}, {"date": "2024-06-12", "close": 1.64, "volume": 16883.0}, {"date": "2024-06-13", "close": 1.62, "volume": 31318.0}, {"date": "2024-06-14", "close": 1.6497, "volume": 16493.0}, {"date": "2024-06-17", "close": 1.61, "volume": 17509.0}, {"date": "2024-06-18", "close": 1.53, "volume": 22715.0}, {"date": "2024-06-20", "close": 1.5, "volume": 32147.0}, {"date": "2024-06-21", "close": 1.52, "volume": 22833.0}, {"date": "2024-06-24", "close": 1.41, "volume": 26116.0}, {"date": "2024-06-25", "close": 1.4, "volume": 21636.0}, {"date": "2024-06-26", "close": 1.36, "volume": 15385.0}, {"date": "2024-06-27", "close": 1.39, "volume": 6889.0}, {"date": "2024-06-28", "close": 1.41, "volume": 7772.0}, {"date": "2024-07-01", "close": 1.37, "volume": 14726.0}, {"date": "2024-07-02", "close": 1.31, "volume": 10407.0}, {"date": "2024-07-03", "close": 1.34, "volume": 1641.0}, {"date": "2024-07-05", "close": 1.38, "volume": 14594.0}, {"date": "2024-07-08", "close": 1.33, "volume": 3186.0}, {"date": "2024-07-09", "close": 1.31, "volume": 13135.0}, {"date": "2024-07-10", "close": 1.35, "volume": 3395.0}, {"date": "2024-07-11", "close": 1.34, "volume": 11708.0}, {"date": "2024-07-12", "close": 1.35, "volume": 14595.0}, {"date": "2024-07-15", "close": 1.29, "volume": 16763.0}, {"date": "2024-07-16", "close": 1.29, "volume": 9418.0}, {"date": "2024-07-17", "close": 1.2921, "volume": 4755.0}, {"date": "2024-07-18", "close": 1.26, "volume": 4762.0}, {"date": "2024-07-19", "close": 1.24, "volume": 10066.0}, {"date": "2024-07-22", "close": 1.25, "volume": 12625.0}, {"date": "2024-07-23", "close": 1.255, "volume": 8093.0}, {"date": "2024-07-24", "close": 1.2, "volume": 8571.0}, {"date": "2024-07-25", "close": 1.17, "volume": 24050.0}, {"date": "2024-07-26", "close": 1.21, "volume": 5963.0}, {"date": "2024-07-29", "close": 1.165, "volume": 14347.0}, {"date": "2024-07-30", "close": 1.15, "volume": 16003.0}, {"date": "2024-07-31", "close": 1.08, "volume": 61429.0}, {"date": "2024-08-01", "close": 1.13, "volume": 12463.0}, {"date": "2024-08-02", "close": 1.09, "volume": 18950.0}, {"date": "2024-08-05", "close": 1.0679, "volume": 10128.0}, {"date": "2024-08-06", "close": 1.1296, "volume": 3959.0}, {"date": "2024-08-07", "close": 1.12, "volume": 13746.0}, {"date": "2024-08-08", "close": 1.06, "volume": 20774.0}, {"date": "2024-08-09", "close": 1.0502, "volume": 4010.0}, {"date": "2024-08-12", "close": 1.05, "volume": 11369.0}, {"date": "2024-08-13", "close": 1.13, "volume": 60831.0}, {"date": "2024-08-14", "close": 1.15, "volume": 20490.0}, {"date": "2024-08-15", "close": 1.14, "volume": 21058.0}, {"date": "2024-08-16", "close": 1.11, "volume": 27544.0}, {"date": "2024-08-19", "close": 1.15, "volume": 6864.0}, {"date": "2024-08-20", "close": 1.29, "volume": 94107.0}, {"date": "2024-08-21", "close": 1.21, "volume": 16670.0}, {"date": "2024-08-22", "close": 1.23, "volume": 14541.0}, {"date": "2024-08-23", "close": 1.28, "volume": 20349.0}, {"date": "2024-08-26", "close": 1.35, "volume": 60872.0}, {"date": "2024-08-27", "close": 1.37, "volume": 13847.0}, {"date": "2024-08-28", "close": 1.28, "volume": 6239.0}, {"date": "2024-08-29", "close": 1.27, "volume": 37268.0}, {"date": "2024-08-30", "close": 1.36, "volume": 18963.0}, {"date": "2024-09-03", "close": 1.365, "volume": 11434.0}, {"date": "2024-09-04", "close": 1.3, "volume": 11858.0}, {"date": "2024-09-05", "close": 1.3, "volume": 10962.0}, {"date": "2024-09-06", "close": 1.28, "volume": 8503.0}, {"date": "2024-09-09", "close": 1.31, "volume": 1459.0}, {"date": "2024-09-10", "close": 1.34, "volume": 10909.0}, {"date": "2024-09-11", "close": 1.32, "volume": 1395.0}, {"date": "2024-09-12", "close": 1.31, "volume": 18766.0}, {"date": "2024-09-13", "close": 1.33, "volume": 12583.0}, {"date": "2024-09-16", "close": 1.33, "volume": 6876.0}, {"date": "2024-09-17", "close": 1.34, "volume": 2917.0}, {"date": "2024-09-18", "close": 1.3, "volume": 8378.0}, {"date": "2024-09-19", "close": 1.33, "volume": 3539.0}, {"date": "2024-09-20", "close": 1.44, "volume": 37007.0}, {"date": "2024-09-23", "close": 1.39, "volume": 58976.0}, {"date": "2024-09-24", "close": 1.32, "volume": 15524.0}, {"date": "2024-09-25", "close": 1.28, "volume": 15333.0}, {"date": "2024-09-26", "close": 1.33, "volume": 13695.0}, {"date": "2024-09-27", "close": 1.4, "volume": 11489.0}, {"date": "2024-09-30", "close": 1.43, "volume": 12614.0}, {"date": "2024-10-01", "close": 1.36, "volume": 6135.0}, {"date": "2024-10-02", "close": 1.3729, "volume": 27984.0}, {"date": "2024-10-03", "close": 1.31, "volume": 6617.0}, {"date": "2024-10-04", "close": 1.38, "volume": 27217.0}, {"date": "2024-10-07", "close": 1.36, "volume": 4088.0}, {"date": "2024-10-08", "close": 1.37, "volume": 8907.0}, {"date": "2024-10-09", "close": 1.32, "volume": 17199.0}, {"date": "2024-10-10", "close": 1.33, "volume": 8694.0}, {"date": "2024-10-11", "close": 1.35, "volume": 11154.0}, {"date": "2024-10-14", "close": 1.33, "volume": 12205.0}, {"date": "2024-10-15", "close": 1.3, "volume": 12346.0}, {"date": "2024-10-16", "close": 1.41, "volume": 10328.0}, {"date": "2024-10-17", "close": 1.36, "volume": 17049.0}, {"date": "2024-10-18", "close": 1.42, "volume": 26533.0}, {"date": "2024-10-21", "close": 1.332, "volume": 23813.0}, {"date": "2024-10-22", "close": 1.341, "volume": 9837.0}, {"date": "2024-10-23", "close": 1.34, "volume": 6675.0}, {"date": "2024-10-24", "close": 1.33, "volume": 12158.0}, {"date": "2024-10-25", "close": 1.3499, "volume": 14058.0}, {"date": "2024-10-28", "close": 1.2517, "volume": 27749.0}, {"date": "2024-10-29", "close": 1.23, "volume": 19210.0}, {"date": "2024-10-30", "close": 1.24, "volume": 14468.0}, {"date": "2024-10-31", "close": 1.31, "volume": 19693.0}, {"date": "2024-11-01", "close": 1.3145, "volume": 20731.0}, {"date": "2024-11-04", "close": 1.255, "volume": 20327.0}, {"date": "2024-11-05", "close": 1.21, "volume": 7029.0}, {"date": "2024-11-06", "close": 1.25, "volume": 12484.0}, {"date": "2024-11-07", "close": 1.25, "volume": 13209.0}, {"date": "2024-11-08", "close": 1.26, "volume": 7595.0}, {"date": "2024-11-11", "close": 1.25, "volume": 54629.0}, {"date": "2024-11-12", "close": 1.06, "volume": 116166.0}, {"date": "2024-11-13", "close": 0.9601, "volume": 96360.0}, {"date": "2024-11-14", "close": 0.9801, "volume": 30043.0}, {"date": "2024-11-15", "close": 1.0, "volume": 14664.0}, {"date": "2024-11-18", "close": 0.9826, "volume": 40955.0}, {"date": "2024-11-19", "close": 0.85, "volume": 173366.0}, {"date": "2024-11-20", "close": 0.749, "volume": 129298.0}, {"date": "2024-11-21", "close": 0.7, "volume": 82776.0}, {"date": "2024-11-22", "close": 0.617, "volume": 370674.0}, {"date": "2024-11-25", "close": 0.631, "volume": 113666.0}, {"date": "2024-11-26", "close": 0.786, "volume": 227877.0}, {"date": "2024-11-27", "close": 0.807, "volume": 113673.0}, {"date": "2024-11-29", "close": 0.7805, "volume": 22732.0}, {"date": "2024-12-02", "close": 0.607, "volume": 448100.0}, {"date": "2024-12-03", "close": 0.5972, "volume": 199241.0}, {"date": "2024-12-04", "close": 0.602, "volume": 102271.0}, {"date": "2024-12-05", "close": 0.648, "volume": 332997.0}, {"date": "2024-12-06", "close": 0.6131, "volume": 184960.0}, {"date": "2024-12-09", "close": 0.6278, "volume": 370107.0}, {"date": "2024-12-10", "close": 0.6895, "volume": 791918.0}, {"date": "2024-12-11", "close": 0.6437, "volume": 225838.0}, {"date": "2024-12-12", "close": 0.6276, "volume": 49374.0}, {"date": "2024-12-13", "close": 0.631, "volume": 87212.0}, {"date": "2024-12-16", "close": 0.62, "volume": 92211.0}, {"date": "2024-12-17", "close": 0.61, "volume": 135224.0}, {"date": "2024-12-18", "close": 0.6289, "volume": 275832.0}, {"date": "2024-12-19", "close": 0.63, "volume": 400765.0}, {"date": "2024-12-20", "close": 0.6293, "volume": 277328.0}, {"date": "2024-12-23", "close": 0.6396, "volume": 142125.0}, {"date": "2024-12-24", "close": 0.64, "volume": 43973.0}, {"date": "2024-12-26", "close": 0.789, "volume": 569112.0}, {"date": "2024-12-27", "close": 0.7436, "volume": 483686.0}, {"date": "2024-12-30", "close": 0.7899, "volume": 417567.0}, {"date": "2024-12-31", "close": 1.36, "volume": 94163300.0}, {"date": "2025-01-02", "close": 1.75, "volume": 32177090.0}, {"date": "2025-01-03", "close": 1.35, "volume": 3700283.0}, {"date": "2025-01-06", "close": 1.6, "volume": 3522339.0}, {"date": "2025-01-07", "close": 1.53, "volume": 2181829.0}, {"date": "2025-01-08", "close": 1.68, "volume": 71229380.0}, {"date": "2025-01-10", "close": 2.55, "volume": 57830950.0}, {"date": "2025-01-13", "close": 4.13, "volume": 57601910.0}, {"date": "2025-01-14", "close": 3.2, "volume": 20966430.0}, {"date": "2025-01-15", "close": 4.24, "volume": 18470890.0}, {"date": "2025-01-16", "close": 4.3, "volume": 4688844.0}, {"date": "2025-01-17", "close": 3.6, "volume": 2325846.0}, {"date": "2025-01-21", "close": 3.0, "volume": 3233018.0}, {"date": "2025-01-22", "close": 2.4, "volume": 3463279.0}, {"date": "2025-01-23", "close": 1.85, "volume": 6229791.0}, {"date": "2025-01-24", "close": 1.79, "volume": 2851792.0}, {"date": "2025-01-27", "close": 1.68, "volume": 2756830.0}, {"date": "2025-01-28", "close": 1.54, "volume": 1002415.0}, {"date": "2025-01-29", "close": 1.41, "volume": 1359590.0}, {"date": "2025-01-30", "close": 1.41, "volume": 1391967.0}, {"date": "2025-01-31", "close": 1.44, "volume": 698530.0}, {"date": "2025-02-03", "close": 1.25, "volume": 1229487.0}, {"date": "2025-02-04", "close": 1.24, "volume": 731951.0}, {"date": "2025-02-05", "close": 1.22, "volume": 606532.0}, {"date": "2025-02-06", "close": 1.21, "volume": 731177.0}, {"date": "2025-02-07", "close": 1.29, "volume": 721966.0}, {"date": "2025-02-10", "close": 1.22, "volume": 737978.0}, {"date": "2025-02-11", "close": 1.13, "volume": 859209.0}, {"date": "2025-02-12", "close": 1.15, "volume": 814698.0}, {"date": "2025-02-13", "close": 1.19, "volume": 984454.0}, {"date": "2025-02-14", "close": 1.11, "volume": 336957.0}, {"date": "2025-02-18", "close": 1.0, "volume": 813045.0}, {"date": "2025-02-19", "close": 1.0, "volume": 337558.0}, {"date": "2025-02-20", "close": 0.9565, "volume": 329501.0}, {"date": "2025-02-21", "close": 0.94, "volume": 428647.0}, {"date": "2025-02-24", "close": 0.9061, "volume": 303345.0}, {"date": "2025-02-25", "close": 0.8652, "volume": 417157.0}, {"date": "2025-02-26", "close": 0.9303, "volume": 249688.0}, {"date": "2025-02-27", "close": 0.9552, "volume": 307698.0}, {"date": "2025-02-28", "close": 0.98, "volume": 384239.0}, {"date": "2025-03-03", "close": 0.9707, "volume": 486201.0}, {"date": "2025-03-04", "close": 0.902, "volume": 308265.0}, {"date": "2025-03-05", "close": 0.955, "volume": 266179.0}, {"date": "2025-03-06", "close": 0.7805, "volume": 4240124.0}, {"date": "2025-03-07", "close": 0.7298, "volume": 800987.0}, {"date": "2025-03-10", "close": 0.6928, "volume": 724661.0}, {"date": "2025-03-11", "close": 0.74, "volume": 228493.0}, {"date": "2025-03-12", "close": 0.7702, "volume": 162460.0}, {"date": "2025-03-13", "close": 0.7645, "volume": 167485.0}, {"date": "2025-03-14", "close": 0.7804, "volume": 235452.0}, {"date": "2025-03-17", "close": 0.8001, "volume": 169079.0}, {"date": "2025-03-18", "close": 0.79, "volume": 144588.0}, {"date": "2025-03-19", "close": 0.8187, "volume": 66313.0}, {"date": "2025-03-20", "close": 0.87, "volume": 366183.0}, {"date": "2025-03-21", "close": 0.7988, "volume": 117325.0}, {"date": "2025-03-24", "close": 0.8023, "volume": 128743.0}, {"date": "2025-03-25", "close": 0.7568, "volume": 159573.0}, {"date": "2025-03-26", "close": 0.7228, "volume": 247999.0}, {"date": "2025-03-27", "close": 0.7203, "volume": 287863.0}, {"date": "2025-03-28", "close": 0.671, "volume": 265952.0}, {"date": "2025-03-31", "close": 0.6802, "volume": 121747.0}, {"date": "2025-04-01", "close": 0.668, "volume": 96837.0}, {"date": "2025-04-02", "close": 0.6735, "volume": 60599.0}, {"date": "2025-04-03", "close": 0.6432, "volume": 127935.0}, {"date": "2025-04-04", "close": 0.59, "volume": 182711.0}, {"date": "2025-04-07", "close": 0.599, "volume": 129945.0}, {"date": "2025-04-08", "close": 0.5897, "volume": 86018.0}, {"date": "2025-04-09", "close": 0.6382, "volume": 144546.0}, {"date": "2025-04-10", "close": 0.5989, "volume": 57373.0}, {"date": "2025-04-11", "close": 0.6188, "volume": 55885.0}, {"date": "2025-04-14", "close": 0.6577, "volume": 95883.0}, {"date": "2025-04-15", "close": 0.6726, "volume": 48805.0}, {"date": "2025-04-16", "close": 0.6314, "volume": 54834.0}, {"date": "2025-04-17", "close": 0.62, "volume": 34083.0}, {"date": "2025-04-21", "close": 0.6233, "volume": 167108.0}, {"date": "2025-04-22", "close": 0.615, "volume": 50352.0}, {"date": "2025-04-23", "close": 0.6449, "volume": 54350.0}, {"date": "2025-04-24", "close": 0.7486, "volume": 138954.0}, {"date": "2025-04-25", "close": 0.76, "volume": 61234.0}, {"date": "2025-04-28", "close": 0.7598, "volume": 54382.0}, {"date": "2025-04-29", "close": 0.7121, "volume": 44463.0}, {"date": "2025-04-30", "close": 0.725, "volume": 27767.0}, {"date": "2025-05-01", "close": 0.7152, "volume": 34700.0}, {"date": "2025-05-02", "close": 0.738, "volume": 42444.0}, {"date": "2025-05-05", "close": 0.7303, "volume": 29453.0}, {"date": "2025-05-06", "close": 0.72, "volume": 40350.0}, {"date": "2025-05-07", "close": 0.698, "volume": 36125.0}, {"date": "2025-05-08", "close": 0.72, "volume": 73709.0}, {"date": "2025-05-09", "close": 0.765, "volume": 67369.0}, {"date": "2025-05-12", "close": 0.818, "volume": 201498.0}, {"date": "2025-05-13", "close": 0.7102, "volume": 185188.0}, {"date": "2025-05-14", "close": 0.7199, "volume": 143586.0}, {"date": "2025-05-15", "close": 0.703, "volume": 43502.0}, {"date": "2025-05-16", "close": 0.71, "volume": 53030.0}, {"date": "2025-05-19", "close": 0.695, "volume": 62475.0}, {"date": "2025-05-20", "close": 0.7011, "volume": 36972.0}, {"date": "2025-05-21", "close": 0.715, "volume": 99553.0}, {"date": "2025-05-22", "close": 0.713, "volume": 47000.0}, {"date": "2025-05-23", "close": 0.7198, "volume": 69291.0}, {"date": "2025-05-27", "close": 0.7195, "volume": 73961.0}, {"date": "2025-05-28", "close": 0.7236, "volume": 63323.0}, {"date": "2025-05-29", "close": 0.73, "volume": 40756.0}, {"date": "2025-05-30", "close": 0.7198, "volume": 28420.0}, {"date": "2025-06-02", "close": 0.722, "volume": 50237.0}, {"date": "2025-06-03", "close": 0.7499, "volume": 42671.0}, {"date": "2025-06-04", "close": 0.8054, "volume": 98983.0}, {"date": "2025-06-05", "close": 0.795, "volume": 85731.0}, {"date": "2025-06-06", "close": 0.8206, "volume": 118482.0}, {"date": "2025-06-09", "close": 0.8048, "volume": 40109.0}, {"date": "2025-06-10", "close": 0.8, "volume": 77627.0}, {"date": "2025-06-11", "close": 0.79, "volume": 43490.0}, {"date": "2025-06-12", "close": 0.7376, "volume": 60439.0}, {"date": "2025-06-13", "close": 0.7411, "volume": 54358.0}, {"date": "2025-06-16", "close": 0.7603, "volume": 37020.0}, {"date": "2025-06-17", "close": 0.7792, "volume": 36884.0}, {"date": "2025-06-18", "close": 0.7581, "volume": 26132.0}, {"date": "2025-06-20", "close": 0.7355, "volume": 74112.0}, {"date": "2025-06-23", "close": 0.7007, "volume": 100074.0}, {"date": "2025-06-24", "close": 0.7237, "volume": 42062.0}, {"date": "2025-06-25", "close": 0.7355, "volume": 31235.0}, {"date": "2025-06-26", "close": 0.7695, "volume": 22820.0}, {"date": "2025-06-27", "close": 0.75, "volume": 59151.0}, {"date": "2025-06-30", "close": 0.7535, "volume": 41863.0}, {"date": "2025-07-01", "close": 0.747, "volume": 36546.0}, {"date": "2025-07-02", "close": 0.7535, "volume": 12188.0}, {"date": "2025-07-03", "close": 0.75, "volume": 35984.0}, {"date": "2025-07-07", "close": 0.7367, "volume": 22743.0}, {"date": "2025-07-08", "close": 0.7337, "volume": 35923.0}, {"date": "2025-07-09", "close": 0.7345, "volume": 71889.0}, {"date": "2025-07-10", "close": 0.7212, "volume": 60451.0}, {"date": "2025-07-11", "close": 0.75, "volume": 73174.0}, {"date": "2025-07-14", "close": 0.7434, "volume": 54229.0}, {"date": "2025-07-15", "close": 0.7398, "volume": 19423.0}, {"date": "2025-07-16", "close": 0.713, "volume": 80101.0}, {"date": "2025-07-17", "close": 0.718, "volume": 79059.0}, {"date": "2025-07-18", "close": 0.7341, "volume": 62539.0}, {"date": "2025-07-21", "close": 0.7605, "volume": 136743.0}, {"date": "2025-07-22", "close": 0.751, "volume": 116684.0}, {"date": "2025-07-23", "close": 0.75, "volume": 33587.0}, {"date": "2025-07-24", "close": 0.73, "volume": 44800.0}, {"date": "2025-07-25", "close": 0.7419, "volume": 59478.0}, {"date": "2025-07-28", "close": 0.714, "volume": 20231.0}, {"date": "2025-07-29", "close": 0.7001, "volume": 64949.0}, {"date": "2025-07-30", "close": 0.6862, "volume": 16383180.0}, {"date": "2025-07-31", "close": 1.39, "volume": 175136300.0}, {"date": "2025-08-01", "close": 1.21, "volume": 5086498.0}, {"date": "2025-08-04", "close": 0.99, "volume": 2911912.0}, {"date": "2025-08-05", "close": 1.04, "volume": 1156514.0}, {"date": "2025-08-06", "close": 1.02, "volume": 1007206.0}, {"date": "2025-08-07", "close": 0.9193, "volume": 723818.0}, {"date": "2025-08-08", "close": 0.85, "volume": 497770.0}, {"date": "2025-08-11", "close": 0.783, "volume": 358577.0}, {"date": "2025-08-12", "close": 0.8428, "volume": 508297.0}, {"date": "2025-08-13", "close": 0.9305, "volume": 1253576.0}, {"date": "2025-08-14", "close": 0.8789, "volume": 370801.0}, {"date": "2025-08-15", "close": 0.9148, "volume": 201180.0}, {"date": "2025-08-18", "close": 0.905, "volume": 153947.0}, {"date": "2025-08-19", "close": 0.8886, "volume": 153750.0}, {"date": "2025-08-20", "close": 0.846, "volume": 202371.0}, {"date": "2025-08-21", "close": 0.9196, "volume": 300427.0}, {"date": "2025-08-22", "close": 0.965, "volume": 198123.0}, {"date": "2025-08-25", "close": 0.9947, "volume": 184431.0}, {"date": "2025-08-26", "close": 0.9436, "volume": 199678.0}, {"date": "2025-08-27", "close": 0.9122, "volume": 55623.0}, {"date": "2025-08-28", "close": 0.9146, "volume": 94181.0}, {"date": "2025-08-29", "close": 0.8902, "volume": 91406.0}, {"date": "2025-09-02", "close": 0.8595, "volume": 136990.0}, {"date": "2025-09-03", "close": 0.889, "volume": 53806.0}, {"date": "2025-09-04", "close": 0.8763, "volume": 110357.0}, {"date": "2025-09-05", "close": 0.9175, "volume": 248332.0}, {"date": "2025-09-08", "close": 0.9076, "volume": 64505.0}, {"date": "2025-09-09", "close": 0.8816, "volume": 70527.0}, {"date": "2025-09-10", "close": 0.8684, "volume": 159380.0}, {"date": "2025-09-11", "close": 0.858, "volume": 217892.0}, {"date": "2025-09-12", "close": 0.8222, "volume": 116756.0}, {"date": "2025-09-15", "close": 0.829, "volume": 172722.0}, {"date": "2025-09-16", "close": 0.8445, "volume": 131181.0}, {"date": "2025-09-17", "close": 0.8111, "volume": 115762.0}, {"date": "2025-09-18", "close": 0.9256, "volume": 718060.0}, {"date": "2025-09-19", "close": 1.28, "volume": 12029020.0}, {"date": "2025-09-22", "close": 1.08, "volume": 1566262.0}, {"date": "2025-09-23", "close": 1.03, "volume": 544940.0}, {"date": "2025-09-24", "close": 0.9895, "volume": 485272.0}, {"date": "2025-09-25", "close": 0.9492, "volume": 270692.0}, {"date": "2025-09-26", "close": 0.9157, "volume": 394548.0}, {"date": "2025-09-29", "close": 0.9074, "volume": 372526.0}, {"date": "2025-09-30", "close": 0.8876, "volume": 332122.0}, {"date": "2025-10-01", "close": 0.8854, "volume": 277459.0}, {"date": "2025-10-02", "close": 0.9751, "volume": 583810.0}, {"date": "2025-10-03", "close": 1.01, "volume": 548877.0}, {"date": "2025-10-06", "close": 1.1, "volume": 653688.0}, {"date": "2025-10-07", "close": 1.1, "volume": 389321.0}, {"date": "2025-10-08", "close": 1.09, "volume": 185459.0}, {"date": "2025-10-09", "close": 1.04, "volume": 224447.0}, {"date": "2025-10-10", "close": 1.01, "volume": 329069.0}, {"date": "2025-10-13", "close": 1.06, "volume": 277360.0}, {"date": "2025-10-14", "close": 1.09, "volume": 452865.0}, {"date": "2025-10-15", "close": 1.06, "volume": 208156.0}, {"date": "2025-10-16", "close": 1.03, "volume": 630139.0}, {"date": "2025-10-17", "close": 1.13, "volume": 1852413.0}, {"date": "2025-10-20", "close": 1.43, "volume": 8535526.0}, {"date": "2025-10-21", "close": 1.27, "volume": 1482365.0}, {"date": "2025-10-22", "close": 1.09, "volume": 1230779.0}, {"date": "2025-10-23", "close": 1.08, "volume": 455695.0}, {"date": "2025-10-24", "close": 1.11, "volume": 568828.0}, {"date": "2025-10-27", "close": 1.13, "volume": 232048.0}, {"date": "2025-10-28", "close": 1.06, "volume": 295946.0}, {"date": "2025-10-29", "close": 1.04, "volume": 348125.0}, {"date": "2025-10-30", "close": 0.97, "volume": 255786.0}, {"date": "2025-10-31", "close": 0.9858, "volume": 215704.0}, {"date": "2025-11-03", "close": 0.9859, "volume": 202917.0}, {"date": "2025-11-04", "close": 0.9297, "volume": 81516.0}, {"date": "2025-11-05", "close": 0.9273, "volume": 79237.0}, {"date": "2025-11-06", "close": 0.8455, "volume": 289796.0}, {"date": "2025-11-07", "close": 0.8249, "volume": 174853.0}, {"date": "2025-11-10", "close": 0.849, "volume": 89194.0}, {"date": "2025-11-11", "close": 0.8284, "volume": 63161.0}, {"date": "2025-11-12", "close": 0.8245, "volume": 80272.0}, {"date": "2025-11-13", "close": 0.795, "volume": 144236.0}, {"date": "2025-11-14", "close": 0.799, "volume": 292048.0}, {"date": "2025-11-17", "close": 0.823, "volume": 764685.0}, {"date": "2025-11-18", "close": 0.7621, "volume": 235227.0}, {"date": "2025-11-19", "close": 0.7161, "volume": 158678.0}, {"date": "2025-11-20", "close": 0.6748, "volume": 245900.0}, {"date": "2025-11-21", "close": 0.6675, "volume": 187105.0}, {"date": "2025-11-24", "close": 0.7187, "volume": 97777.0}, {"date": "2025-11-25", "close": 0.7212, "volume": 164912.0}, {"date": "2025-11-26", "close": 0.7432, "volume": 114674.0}, {"date": "2025-11-28", "close": 0.7421, "volume": 90755.0}, {"date": "2025-12-01", "close": 0.7061, "volume": 33006.0}, {"date": "2025-12-02", "close": 0.7214, "volume": 66478.0}, {"date": "2025-12-03", "close": 0.7368, "volume": 37999.0}, {"date": "2025-12-04", "close": 0.7499, "volume": 3186244.0}, {"date": "2025-12-05", "close": 0.7396, "volume": 2881686.0}, {"date": "2025-12-08", "close": 0.7545, "volume": 334342.0}, {"date": "2025-12-09", "close": 0.7454, "volume": 220882.0}, {"date": "2025-12-10", "close": 0.7262, "volume": 76124.0}, {"date": "2025-12-11", "close": 0.7461, "volume": 164756.0}, {"date": "2025-12-12", "close": 0.697, "volume": 189593.0}, {"date": "2025-12-15", "close": 0.6462, "volume": 207626.0}, {"date": "2025-12-16", "close": 0.66, "volume": 149660.0}, {"date": "2025-12-17", "close": 0.7038, "volume": 365340.0}, {"date": "2025-12-18", "close": 0.6875, "volume": 108663.0}, {"date": "2025-12-19", "close": 0.6837, "volume": 117500.0}, {"date": "2025-12-22", "close": 0.6887, "volume": 158617.0}, {"date": "2025-12-23", "close": 0.6721, "volume": 87700.0}, {"date": "2025-12-24", "close": 0.6579, "volume": 66808.0}, {"date": "2025-12-26", "close": 0.6558, "volume": 146259.0}, {"date": "2025-12-29", "close": 0.639, "volume": 316390.0}, {"date": "2025-12-30", "close": 0.622, "volume": 109179.0}, {"date": "2025-12-31", "close": 0.6008, "volume": 138428.0}, {"date": "2026-01-02", "close": 0.6746, "volume": 189595.0}, {"date": "2026-01-05", "close": 1.06, "volume": 190316500.0}, {"date": "2026-01-06", "close": 1.05, "volume": 6114450.0}, {"date": "2026-01-07", "close": 0.9777, "volume": 2924454.0}, {"date": "2026-01-08", "close": 1.03, "volume": 1883933.0}, {"date": "2026-01-09", "close": 0.98, "volume": 734711.0}, {"date": "2026-01-12", "close": 0.98, "volume": 602047.0}, {"date": "2026-01-13", "close": 1.1, "volume": 781050.0}, {"date": "2026-01-14", "close": 1.07, "volume": 472128.0}, {"date": "2026-01-15", "close": 1.41, "volume": 6573911.0}, {"date": "2026-01-16", "close": 1.35, "volume": 1423881.0}, {"date": "2026-01-20", "close": 1.24, "volume": 1015218.0}, {"date": "2026-01-21", "close": 1.13, "volume": 456392.0}, {"date": "2026-01-22", "close": 1.27, "volume": 2168025.0}, {"date": "2026-01-23", "close": 1.27, "volume": 263782.0}, {"date": "2026-01-26", "close": 1.18, "volume": 360192.0}, {"date": "2026-01-27", "close": 1.2, "volume": 225292.0}, {"date": "2026-01-28", "close": 1.22, "volume": 204879.0}, {"date": "2026-01-29", "close": 1.28, "volume": 552185.0}, {"date": "2026-01-30", "close": 1.15, "volume": 215490.0}, {"date": "2026-02-02", "close": 1.13, "volume": 322320.0}, {"date": "2026-02-03", "close": 1.13, "volume": 178408.0}, {"date": "2026-02-04", "close": 1.05, "volume": 200653.0}, {"date": "2026-02-05", "close": 0.9701, "volume": 200931.0}, {"date": "2026-02-06", "close": 1.07, "volume": 128441.0}, {"date": "2026-02-09", "close": 1.09, "volume": 141446.0}, {"date": "2026-02-10", "close": 1.05, "volume": 91288.0}, {"date": "2026-02-11", "close": 1.09, "volume": 176249.0}, {"date": "2026-02-12", "close": 0.9946, "volume": 24224890.0}, {"date": "2026-02-13", "close": 1.01, "volume": 1304867.0}, {"date": "2026-02-17", "close": 1.03, "volume": 622672.0}, {"date": "2026-02-18", "close": 0.9714, "volume": 275427.0}, {"date": "2026-02-19", "close": 1.01, "volume": 168034.0}, {"date": "2026-02-20", "close": 1.06, "volume": 200248.0}, {"date": "2026-02-23", "close": 1.03, "volume": 127436.0}, {"date": "2026-02-24", "close": 1.02, "volume": 145152.0}, {"date": "2026-02-25", "close": 0.9881, "volume": 234160.0}, {"date": "2026-02-26", "close": 0.945, "volume": 119883.0}, {"date": "2026-02-27", "close": 0.953, "volume": 58793.0}, {"date": "2026-03-02", "close": 0.9296, "volume": 131235.0}, {"date": "2026-03-03", "close": 0.8553, "volume": 288998.0}, {"date": "2026-03-04", "close": 1.05, "volume": 477765.0}, {"date": "2026-03-05", "close": 0.9902, "volume": 670916.0}, {"date": "2026-03-06", "close": 0.99, "volume": 386948.0}, {"date": "2026-03-09", "close": 0.9494, "volume": 117709.0}, {"date": "2026-03-10", "close": 0.9514, "volume": 41013.0}, {"date": "2026-03-11", "close": 0.9355, "volume": 76607.0}, {"date": "2026-03-12", "close": 0.9288, "volume": 69547.0}, {"date": "2026-03-13", "close": 0.9112, "volume": 115695.0}, {"date": "2026-03-16", "close": 0.9288, "volume": 88959.0}, {"date": "2026-03-17", "close": 0.9029, "volume": 182364.0}, {"date": "2026-03-18", "close": 0.9136, "volume": 176048.0}, {"date": "2026-03-19", "close": 0.89, "volume": 75949.0}, {"date": "2026-03-20", "close": 0.8874, "volume": 101214.0}, {"date": "2026-03-23", "close": 0.8787, "volume": 39823.0}, {"date": "2026-03-24", "close": 0.862, "volume": 53707.0}, {"date": "2026-03-25", "close": 0.8738, "volume": 37307.0}, {"date": "2026-03-26", "close": 0.85, "volume": 128535.0}, {"date": "2026-03-27", "close": 0.803, "volume": 77808.0}, {"date": "2026-03-30", "close": 0.7713, "volume": 60359.0}, {"date": "2026-03-31", "close": 0.81, "volume": 176232.0}, {"date": "2026-04-01", "close": 0.8341, "volume": 67063.0}, {"date": "2026-04-02", "close": 0.8389, "volume": 59335.0}, {"date": "2026-04-06", "close": 0.862, "volume": 60785.0}, {"date": "2026-04-07", "close": 0.8314, "volume": 13747.0}, {"date": "2026-04-08", "close": 0.802, "volume": 107160.0}, {"date": "2026-04-09", "close": 0.82, "volume": 13530.0}, {"date": "2026-04-10", "close": 0.8295, "volume": 94973.0}, {"date": "2026-04-13", "close": 0.849, "volume": 58431.0}, {"date": "2026-04-14", "close": 0.9, "volume": 106936.0}, {"date": "2026-04-15", "close": 0.92, "volume": 213215.0}, {"date": "2026-04-16", "close": 0.8722, "volume": 79221.0}, {"date": "2026-04-17", "close": 0.8749, "volume": 50947.0}, {"date": "2026-04-20", "close": 0.882, "volume": 129530.0}, {"date": "2026-04-21", "close": 0.8708, "volume": 28655.0}, {"date": "2026-04-22", "close": 0.8738, "volume": 22896.0}, {"date": "2026-04-23", "close": 0.8531, "volume": 10124.0}, {"date": "2026-04-24", "close": 0.8411, "volume": 61883.0}, {"date": "2026-04-27", "close": 0.82, "volume": 37652.0}, {"date": "2026-04-28", "close": 0.81, "volume": 22419.0}, {"date": "2026-04-29", "close": 0.7401, "volume": 77838.0}, {"date": "2026-04-30", "close": 0.7603, "volume": 58317.0}, {"date": "2026-05-01", "close": 0.77, "volume": 40883.0}, {"date": "2026-05-04", "close": 0.791, "volume": 49179.0}, {"date": "2026-05-05", "close": 0.7968, "volume": 60878.0}, {"date": "2026-05-06", "close": 0.7901, "volume": 51346.0}, {"date": "2026-05-07", "close": 0.7725, "volume": 64761.0}, {"date": "2026-05-08", "close": 0.7726, "volume": 25628.0}, {"date": "2026-05-11", "close": 0.69, "volume": 190675.0}, {"date": "2026-05-12", "close": 0.7001, "volume": 80598.0}, {"date": "2026-05-13", "close": 0.681, "volume": 78516.0}, {"date": "2026-05-14", "close": 0.695, "volume": 21213.0}, {"date": "2026-05-15", "close": 0.7202, "volume": 72298.0}, {"date": "2026-05-18", "close": 0.6901, "volume": 118155.0}, {"date": "2026-05-19", "close": 0.6962, "volume": 23256.0}, {"date": "2026-05-20", "close": 0.6672, "volume": 185312.0}, {"date": "2026-05-21", "close": 0.6555, "volume": 42132.0}, {"date": "2026-05-22", "close": 0.6617, "volume": 49494.0}, {"date": "2026-05-26", "close": 0.64, "volume": 72119.0}, {"date": "2026-05-27", "close": 0.63, "volume": 44652.0}, {"date": "2026-05-28", "close": 0.634, "volume": 56602.0}, {"date": "2026-05-29", "close": 0.6427, "volume": 126106.0}, {"date": "2026-06-01", "close": 0.7352, "volume": 107499.0}, {"date": "2026-06-02", "close": 0.7, "volume": 85033.0}, {"date": "2026-06-03", "close": 0.681, "volume": 36498.0}, {"date": "2026-06-04", "close": 0.6802, "volume": 76957.0}, {"date": "2026-06-05", "close": 0.6763, "volume": 261102.0}, {"date": "2026-06-08", "close": 0.6804, "volume": 126083.0}, {"date": "2026-06-09", "close": 0.68, "volume": 41633.0}, {"date": "2026-06-10", "close": 0.6835, "volume": 43984.0}, {"date": "2026-06-11", "close": 0.69, "volume": 47942.0}, {"date": "2026-06-12", "close": 0.69, "volume": 111742.0}, {"date": "2026-06-15", "close": 0.695, "volume": 50811.0}, {"date": "2026-06-16", "close": 0.67, "volume": 80268.0}, {"date": "2026-06-17", "close": 0.6505, "volume": 83606.0}, {"date": "2026-06-18", "close": 0.6, "volume": 251773.0}, {"date": "2026-06-22", "close": 0.6307, "volume": 61585.0}, {"date": "2026-06-23", "close": 0.6354, "volume": 13248.0}, {"date": "2026-06-24", "close": 0.6179, "volume": 24215.0}, {"date": "2026-06-25", "close": 0.61, "volume": 100692.0}, {"date": "2026-06-26", "close": 0.601, "volume": 24994.0}, {"date": "2026-06-29", "close": 0.6145, "volume": 53341.0}, {"date": "2026-06-30", "close": 0.614, "volume": 28890.0}, {"date": "2026-07-01", "close": 0.61, "volume": 56970.0}, {"date": "2026-07-02", "close": 0.625, "volume": 52721.0}, {"date": "2026-07-06", "close": 0.6349, "volume": 64309.0}, {"date": "2026-07-07", "close": 0.6601, "volume": 65061.0}, {"date": "2026-07-08", "close": 0.65, "volume": 17912.0}, {"date": "2026-07-09", "close": 0.6396, "volume": 18968.0}, {"date": "2026-07-10", "close": 0.66, "volume": 22097.0}, {"date": "2026-07-13", "close": 0.651, "volume": 11120.0}, {"date": "2026-07-14", "close": 0.6416, "volume": 30242.0}, {"date": "2026-07-15", "close": 0.661, "volume": 69296.0}, {"date": "2026-07-16", "close": 0.6524, "volume": 23744.0}, {"date": "2026-07-17", "close": 0.6647, "volume": 95417.0}, {"date": "2026-07-20", "close": 0.662, "volume": 4048.0}, {"date": "2026-07-21", "close": 0.6302, "volume": 38364.0}, {"date": "2026-07-22", "close": 0.64, "volume": 35532.0}, {"date": "2026-07-23", "close": 0.6411, "volume": 46335.0}, {"date": "2026-07-24", "close": 0.65, "volume": 12392.0}], "refreshing": true}