{"ticker": "WWR", "overview": {"cik": "839470", "ticker": "WWR", "name": "WESTWATER RESOURCES, INC.", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094271", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000150", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-092955", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000480", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000146", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "FORM S-8", "accession": "0001104659-26-080364", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070257", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069108", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001184391-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001184391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067116", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067115", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067114", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067113", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067111", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067110", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065734", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059442", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022328", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001104659-26-041186", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038606", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001104659-26-037799", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-20", "title": "Form PRE 14A", "accession": "0001104659-26-032747", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 97819.6, "net": -97819.6, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-10"}, "metrics": {"ticker": "WWR", "has_prices": true, "as_of": "2026-07-24", "last": 0.401, "prev_close": 0.4175, "change": -0.01649999999999996, "change_pct": -0.03952095808383224, "session_volume": 774266.0, "vwap_5": 0.4136209194509007, "vwap_20": 0.45533700474670086, "vwap_60": 0.5426605834707918, "vwap_250": 1.4543818817574483, "high_52w": 1.27, "low_52w": 0.401, "avg_volume_20": 649345.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-094272", "src": "INSIDERS", "ticker": "WWR", "cik": "839470", "company": "WESTWATER RESOURCES, INC.", "company_raw": "WESTWATER RESOURCES, INC.", "who": "Tracy D. Pagliara", "who_key": "PAGLIARA TRACY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 59799.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director sells $60K of WWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1184391/000110465926094272/0001104659-26-094272-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}, {"id": "0001104659-26-094271", "src": "INSIDERS", "ticker": "WWR", "cik": "839470", "company": "WESTWATER RESOURCES, INC.", "company_raw": "WESTWATER RESOURCES, INC.", "who": "Karli S. Anderson", "who_key": "Anderson Karli S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 38020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director sells $38K of WWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1577417/000110465926094271/0001104659-26-094271-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126226}, {"id": "13DG-0001493152-26-022328", "src": "13DG", "ticker": "WWR", "cik": "839470", "company": "WESTWATER RESOURCES, INC.", "company_raw": "WESTWATER RESOURCES, INC.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Ayrton Capital LLC moves to a 3.71% passive stake in WWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022328-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-022328", "src": "13DG", "ticker": "WWR", "cik": "839470", "company": "WESTWATER RESOURCES, INC.", "company_raw": "WESTWATER RESOURCES, INC.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Ayrton Capital LLC moves to a 3.71% passive stake in WWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022328-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Westwater Resources, Inc. Common Stock", "new_value": "WESTWATER RESOURCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000839470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000839470", "applied": 1, "detected_at": "2026-10-28T17:07:25.326408"}]}, "key_people": [{"who": "Tracy D. Pagliara", "who_key": "PAGLIARA TRACY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 59799.600000000006, "net": -59799.600000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59799.600000000006, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184391/000110465926094272/0001104659-26-094272-index.htm"}], "latest": {"action": "SELL", "amount": 59799.600000000006, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184391/000110465926094272/0001104659-26-094272-index.htm"}}, {"who": "Karli S. Anderson", "who_key": "Anderson Karli S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 38020.0, "net": -38020.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38020.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577417/000110465926094271/0001104659-26-094271-index.htm"}], "latest": {"action": "SELL", "amount": 38020.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577417/000110465926094271/0001104659-26-094271-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -38020.0}, {"date": "2026-08-10", "net": -59799.600000000006}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094271", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000150", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-092955", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000480", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000146", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "FORM S-8", "accession": "0001104659-26-080364", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070257", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069108", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001184391-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001184391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067116", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067115", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067114", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067113", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067111", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067110", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065734", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059442", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022328", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001104659-26-041186", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038606", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001104659-26-037799", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-20", "title": "Form PRE 14A", "accession": "0001104659-26-032747", "price_sensitive": false}], "performance": {"ticker": "WWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.79, "volume": 1528496.0}, {"date": "2021-07-28", "close": 3.93, "volume": 651939.0}, {"date": "2021-07-29", "close": 3.89, "volume": 783512.0}, {"date": "2021-07-30", "close": 3.83, "volume": 589553.0}, {"date": "2021-08-02", "close": 3.97, "volume": 803257.0}, {"date": "2021-08-03", "close": 3.94, "volume": 398153.0}, {"date": "2021-08-04", "close": 3.85, "volume": 519358.0}, {"date": "2021-08-05", "close": 3.96, "volume": 713168.0}, {"date": "2021-08-06", "close": 4.07, "volume": 495118.0}, {"date": "2021-08-09", "close": 4.16, "volume": 829587.0}, {"date": "2021-08-10", "close": 4.36, "volume": 1206308.0}, {"date": "2021-08-11", "close": 4.17, "volume": 708839.0}, {"date": "2021-08-12", "close": 4.22, "volume": 505592.0}, {"date": "2021-08-13", "close": 4.01, "volume": 479062.0}, {"date": "2021-08-16", "close": 3.84, "volume": 953997.0}, {"date": "2021-08-17", "close": 3.52, "volume": 1666593.0}, {"date": "2021-08-18", "close": 3.56, "volume": 724463.0}, {"date": "2021-08-19", "close": 3.36, "volume": 825199.0}, {"date": "2021-08-20", "close": 3.48, "volume": 484214.0}, {"date": "2021-08-23", "close": 3.66, "volume": 1001075.0}, {"date": "2021-08-24", "close": 3.79, "volume": 353722.0}, {"date": "2021-08-25", "close": 3.78, "volume": 325532.0}, {"date": "2021-08-26", "close": 3.8, "volume": 337114.0}, {"date": "2021-08-27", "close": 3.76, "volume": 611902.0}, {"date": "2021-08-30", "close": 3.8, "volume": 501060.0}, {"date": "2021-08-31", "close": 3.91, "volume": 506489.0}, {"date": "2021-09-01", "close": 3.87, "volume": 440214.0}, {"date": "2021-09-02", "close": 3.92, "volume": 795769.0}, {"date": "2021-09-03", "close": 3.87, "volume": 441243.0}, {"date": "2021-09-07", "close": 3.77, "volume": 637837.0}, {"date": "2021-09-08", "close": 3.63, "volume": 502968.0}, {"date": "2021-09-09", "close": 3.71, "volume": 428766.0}, {"date": "2021-09-10", "close": 3.64, "volume": 400303.0}, {"date": "2021-09-13", "close": 3.68, "volume": 495593.0}, {"date": "2021-09-14", "close": 3.56, "volume": 522253.0}, {"date": "2021-09-15", "close": 3.59, "volume": 512889.0}, {"date": "2021-09-16", "close": 3.6, "volume": 291768.0}, {"date": "2021-09-17", "close": 3.7, "volume": 430775.0}, {"date": "2021-09-20", "close": 3.41, "volume": 593438.0}, {"date": "2021-09-21", "close": 3.53, "volume": 478142.0}, {"date": "2021-09-22", "close": 3.57, "volume": 264035.0}, {"date": "2021-09-23", "close": 3.68, "volume": 304932.0}, {"date": "2021-09-24", "close": 3.51, "volume": 354076.0}, {"date": "2021-09-27", "close": 3.65, "volume": 412602.0}, {"date": "2021-09-28", "close": 3.49, "volume": 540946.0}, {"date": "2021-09-29", "close": 3.57, "volume": 1266725.0}, {"date": "2021-09-30", "close": 3.58, "volume": 380584.0}, {"date": "2021-10-01", "close": 3.5, "volume": 299694.0}, {"date": "2021-10-04", "close": 3.4, "volume": 825044.0}, {"date": "2021-10-05", "close": 3.38, "volume": 493785.0}, {"date": "2021-10-06", "close": 3.37, "volume": 347351.0}, {"date": "2021-10-07", "close": 3.44, "volume": 344550.0}, {"date": "2021-10-08", "close": 3.4, "volume": 179790.0}, {"date": "2021-10-11", "close": 3.49, "volume": 3820825.0}, {"date": "2021-10-12", "close": 3.81, "volume": 5797364.0}, {"date": "2021-10-13", "close": 3.62, "volume": 1895586.0}, {"date": "2021-10-14", "close": 3.57, "volume": 806358.0}, {"date": "2021-10-15", "close": 3.42, "volume": 993485.0}, {"date": "2021-10-18", "close": 3.42, "volume": 1087968.0}, {"date": "2021-10-19", "close": 3.44, "volume": 586584.0}, {"date": "2021-10-20", "close": 3.39, "volume": 709218.0}, {"date": "2021-10-21", "close": 3.31, "volume": 837378.0}, {"date": "2021-10-22", "close": 3.15, "volume": 1336841.0}, {"date": "2021-10-25", "close": 3.23, "volume": 924004.0}, {"date": "2021-10-26", "close": 3.12, "volume": 791386.0}, {"date": "2021-10-27", "close": 3.09, "volume": 495132.0}, {"date": "2021-10-28", "close": 3.19, "volume": 1017830.0}, {"date": "2021-10-29", "close": 3.17, "volume": 348650.0}, {"date": "2021-11-01", "close": 3.31, "volume": 900208.0}, {"date": "2021-11-02", "close": 3.28, "volume": 594754.0}, {"date": "2021-11-03", "close": 3.43, "volume": 875379.0}, {"date": "2021-11-04", "close": 3.44, "volume": 1061473.0}, {"date": "2021-11-05", "close": 3.39, "volume": 571383.0}, {"date": "2021-11-08", "close": 3.73, "volume": 2307214.0}, {"date": "2021-11-09", "close": 3.61, "volume": 704420.0}, {"date": "2021-11-10", "close": 3.46, "volume": 841700.0}, {"date": "2021-11-11", "close": 3.57, "volume": 1166384.0}, {"date": "2021-11-12", "close": 3.58, "volume": 911496.0}, {"date": "2021-11-15", "close": 3.54, "volume": 400154.0}, {"date": "2021-11-16", "close": 3.4, "volume": 846472.0}, {"date": "2021-11-17", "close": 3.31, "volume": 1671578.0}, {"date": "2021-11-18", "close": 3.23, "volume": 1653557.0}, {"date": "2021-11-19", "close": 3.27, "volume": 725071.0}, {"date": "2021-11-22", "close": 3.06, "volume": 1045724.0}, {"date": "2021-11-23", "close": 3.01, "volume": 849484.0}, {"date": "2021-11-24", "close": 3.1, "volume": 430876.0}, {"date": "2021-11-26", "close": 3.06, "volume": 314225.0}, {"date": "2021-11-29", "close": 3.01, "volume": 680224.0}, {"date": "2021-11-30", "close": 2.86, "volume": 1037963.0}, {"date": "2021-12-01", "close": 2.67, "volume": 1397839.0}, {"date": "2021-12-02", "close": 2.74, "volume": 1023568.0}, {"date": "2021-12-03", "close": 2.54, "volume": 1703413.0}, {"date": "2021-12-06", "close": 2.65, "volume": 777574.0}, {"date": "2021-12-07", "close": 2.74, "volume": 648452.0}, {"date": "2021-12-08", "close": 2.91, "volume": 829445.0}, {"date": "2021-12-09", "close": 2.8, "volume": 601414.0}, {"date": "2021-12-10", "close": 2.72, "volume": 783143.0}, {"date": "2021-12-13", "close": 2.59, "volume": 761153.0}, {"date": "2021-12-14", "close": 2.45, "volume": 493876.0}, {"date": "2021-12-15", "close": 2.53, "volume": 849907.0}, {"date": "2021-12-16", "close": 2.41, "volume": 488493.0}, {"date": "2021-12-17", "close": 2.45, "volume": 826594.0}, {"date": "2021-12-20", "close": 2.38, "volume": 559068.0}, {"date": "2021-12-21", "close": 2.46, "volume": 553231.0}, {"date": "2021-12-22", "close": 2.47, "volume": 362545.0}, {"date": "2021-12-23", "close": 2.49, "volume": 635667.0}, {"date": "2021-12-27", "close": 2.4, "volume": 1025983.0}, {"date": "2021-12-28", "close": 2.25, "volume": 803235.0}, {"date": "2021-12-29", "close": 2.12, "volume": 1066337.0}, {"date": "2021-12-30", "close": 2.14, "volume": 1465660.0}, {"date": "2021-12-31", "close": 2.15, "volume": 1022434.0}, {"date": "2022-01-03", "close": 2.41, "volume": 1018528.0}, {"date": "2022-01-04", "close": 2.36, "volume": 657807.0}, {"date": "2022-01-05", "close": 2.29, "volume": 767840.0}, {"date": "2022-01-06", "close": 2.29, "volume": 534873.0}, {"date": "2022-01-07", "close": 2.29, "volume": 430194.0}, {"date": "2022-01-10", "close": 2.24, "volume": 507401.0}, {"date": "2022-01-11", "close": 2.33, "volume": 560584.0}, {"date": "2022-01-12", "close": 2.37, "volume": 657471.0}, {"date": "2022-01-13", "close": 2.31, "volume": 534411.0}, {"date": "2022-01-14", "close": 2.34, "volume": 488441.0}, {"date": "2022-01-18", "close": 2.23, "volume": 674763.0}, {"date": "2022-01-19", "close": 2.23, "volume": 573624.0}, {"date": "2022-01-20", "close": 2.23, "volume": 728789.0}, {"date": "2022-01-21", "close": 2.01, "volume": 897343.0}, {"date": "2022-01-24", "close": 2.02, "volume": 1036235.0}, {"date": "2022-01-25", "close": 2.04, "volume": 380601.0}, {"date": "2022-01-26", "close": 2.0, "volume": 391574.0}, {"date": "2022-01-27", "close": 1.88, "volume": 722924.0}, {"date": "2022-01-28", "close": 1.89, "volume": 718245.0}, {"date": "2022-01-31", "close": 2.01, "volume": 510229.0}, {"date": "2022-02-01", "close": 2.15, "volume": 690969.0}, {"date": "2022-02-02", "close": 2.09, "volume": 404232.0}, {"date": "2022-02-03", "close": 1.95, "volume": 809432.0}, {"date": "2022-02-04", "close": 1.96, "volume": 572930.0}, {"date": "2022-02-07", "close": 1.94, "volume": 547778.0}, {"date": "2022-02-08", "close": 1.93, "volume": 418178.0}, {"date": "2022-02-09", "close": 2.16, "volume": 1820906.0}, {"date": "2022-02-10", "close": 2.05, "volume": 621247.0}, {"date": "2022-02-11", "close": 1.93, "volume": 589878.0}, {"date": "2022-02-14", "close": 2.07, "volume": 601102.0}, {"date": "2022-02-15", "close": 2.13, "volume": 776951.0}, {"date": "2022-02-16", "close": 2.13, "volume": 848791.0}, {"date": "2022-02-17", "close": 1.99, "volume": 779391.0}, {"date": "2022-02-18", "close": 1.92, "volume": 947137.0}, {"date": "2022-02-22", "close": 1.81, "volume": 840382.0}, {"date": "2022-02-23", "close": 1.9, "volume": 980746.0}, {"date": "2022-02-24", "close": 1.97, "volume": 889426.0}, {"date": "2022-02-25", "close": 2.0, "volume": 422785.0}, {"date": "2022-02-28", "close": 2.0, "volume": 599106.0}, {"date": "2022-03-01", "close": 2.03, "volume": 462148.0}, {"date": "2022-03-02", "close": 2.05, "volume": 415414.0}, {"date": "2022-03-03", "close": 1.96, "volume": 436741.0}, {"date": "2022-03-04", "close": 1.84, "volume": 902484.0}, {"date": "2022-03-07", "close": 2.04, "volume": 2121234.0}, {"date": "2022-03-08", "close": 2.1, "volume": 12081420.0}, {"date": "2022-03-09", "close": 2.14, "volume": 15245590.0}, {"date": "2022-03-10", "close": 2.0, "volume": 6064914.0}, {"date": "2022-03-11", "close": 1.85, "volume": 3560470.0}, {"date": "2022-03-14", "close": 1.61, "volume": 4499919.0}, {"date": "2022-03-15", "close": 1.68, "volume": 1528606.0}, {"date": "2022-03-16", "close": 1.66, "volume": 1446116.0}, {"date": "2022-03-17", "close": 1.73, "volume": 1157042.0}, {"date": "2022-03-18", "close": 1.74, "volume": 891367.0}, {"date": "2022-03-21", "close": 1.83, "volume": 1217169.0}, {"date": "2022-03-22", "close": 1.81, "volume": 914625.0}, {"date": "2022-03-23", "close": 1.81, "volume": 803112.0}, {"date": "2022-03-24", "close": 1.92, "volume": 1556437.0}, {"date": "2022-03-25", "close": 1.92, "volume": 2953913.0}, {"date": "2022-03-28", "close": 2.03, "volume": 3484635.0}, {"date": "2022-03-29", "close": 2.07, "volume": 6390944.0}, {"date": "2022-03-30", "close": 1.92, "volume": 17294350.0}, {"date": "2022-03-31", "close": 2.0, "volume": 21090790.0}, {"date": "2022-04-01", "close": 1.92, "volume": 10160830.0}, {"date": "2022-04-04", "close": 1.93, "volume": 3212134.0}, {"date": "2022-04-05", "close": 1.8, "volume": 3065718.0}, {"date": "2022-04-06", "close": 1.69, "volume": 3384331.0}, {"date": "2022-04-07", "close": 1.68, "volume": 2208922.0}, {"date": "2022-04-08", "close": 1.69, "volume": 4747702.0}, {"date": "2022-04-11", "close": 1.67, "volume": 1539703.0}, {"date": "2022-04-12", "close": 1.59, "volume": 2886535.0}, {"date": "2022-04-13", "close": 1.67, "volume": 1672216.0}, {"date": "2022-04-14", "close": 1.64, "volume": 1354272.0}, {"date": "2022-04-18", "close": 1.57, "volume": 1578270.0}, {"date": "2022-04-19", "close": 1.63, "volume": 5426789.0}, {"date": "2022-04-20", "close": 1.59, "volume": 14636040.0}, {"date": "2022-04-21", "close": 1.37, "volume": 7249118.0}, {"date": "2022-04-22", "close": 1.35, "volume": 1887395.0}, {"date": "2022-04-25", "close": 1.37, "volume": 2361269.0}, {"date": "2022-04-26", "close": 1.32, "volume": 2538756.0}, {"date": "2022-04-27", "close": 1.33, "volume": 1015447.0}, {"date": "2022-04-28", "close": 1.32, "volume": 1424297.0}, {"date": "2022-04-29", "close": 1.29, "volume": 982231.0}, {"date": "2022-05-02", "close": 1.35, "volume": 936568.0}, {"date": "2022-05-03", "close": 1.37, "volume": 887096.0}, {"date": "2022-05-04", "close": 1.37, "volume": 1138467.0}, {"date": "2022-05-05", "close": 1.31, "volume": 772269.0}, {"date": "2022-05-06", "close": 1.2, "volume": 1224829.0}, {"date": "2022-05-09", "close": 1.09, "volume": 1431223.0}, {"date": "2022-05-10", "close": 1.12, "volume": 1593168.0}, {"date": "2022-05-11", "close": 1.06, "volume": 1489406.0}, {"date": "2022-05-12", "close": 1.07, "volume": 1214710.0}, {"date": "2022-05-13", "close": 1.17, "volume": 1119287.0}, {"date": "2022-05-16", "close": 1.14, "volume": 489344.0}, {"date": "2022-05-17", "close": 1.17, "volume": 622985.0}, {"date": "2022-05-18", "close": 1.15, "volume": 731378.0}, {"date": "2022-05-19", "close": 1.19, "volume": 571060.0}, {"date": "2022-05-20", "close": 1.16, "volume": 730752.0}, {"date": "2022-05-23", "close": 1.18, "volume": 817581.0}, {"date": "2022-05-24", "close": 1.13, "volume": 644801.0}, {"date": "2022-05-25", "close": 1.13, "volume": 418861.0}, {"date": "2022-05-26", "close": 1.18, "volume": 586071.0}, {"date": "2022-05-27", "close": 1.25, "volume": 681374.0}, {"date": "2022-05-31", "close": 1.23, "volume": 575349.0}, {"date": "2022-06-01", "close": 1.22, "volume": 362645.0}, {"date": "2022-06-02", "close": 1.28, "volume": 550425.0}, {"date": "2022-06-03", "close": 1.25, "volume": 376128.0}, {"date": "2022-06-06", "close": 1.25, "volume": 491837.0}, {"date": "2022-06-07", "close": 1.24, "volume": 612027.0}, {"date": "2022-06-08", "close": 1.24, "volume": 775063.0}, {"date": "2022-06-09", "close": 1.15, "volume": 500172.0}, {"date": "2022-06-10", "close": 1.1, "volume": 581601.0}, {"date": "2022-06-13", "close": 1.05, "volume": 850663.0}, {"date": "2022-06-14", "close": 1.04, "volume": 381876.0}, {"date": "2022-06-15", "close": 1.14, "volume": 672611.0}, {"date": "2022-06-16", "close": 1.09, "volume": 790167.0}, {"date": "2022-06-17", "close": 1.14, "volume": 935701.0}, {"date": "2022-06-21", "close": 1.16, "volume": 603860.0}, {"date": "2022-06-22", "close": 1.16, "volume": 487147.0}, {"date": "2022-06-23", "close": 1.17, "volume": 398904.0}, {"date": "2022-06-24", "close": 1.22, "volume": 445128.0}, {"date": "2022-06-27", "close": 1.18, "volume": 278243.0}, {"date": "2022-06-28", "close": 1.13, "volume": 210200.0}, {"date": "2022-06-29", "close": 1.09, "volume": 387624.0}, {"date": "2022-06-30", "close": 1.08, "volume": 349185.0}, {"date": "2022-07-01", "close": 1.08, "volume": 360042.0}, {"date": "2022-07-05", "close": 1.07, "volume": 369516.0}, {"date": "2022-07-06", "close": 1.09, "volume": 295348.0}, {"date": "2022-07-07", "close": 1.15, "volume": 289545.0}, {"date": "2022-07-08", "close": 1.13, "volume": 271871.0}, {"date": "2022-07-11", "close": 1.06, "volume": 296034.0}, {"date": "2022-07-12", "close": 1.11, "volume": 496558.0}, {"date": "2022-07-13", "close": 1.09, "volume": 1264833.0}, {"date": "2022-07-14", "close": 1.085, "volume": 212634.0}, {"date": "2022-07-15", "close": 1.085, "volume": 317490.0}, {"date": "2022-07-18", "close": 1.11, "volume": 458197.0}, {"date": "2022-07-19", "close": 1.14, "volume": 256292.0}, {"date": "2022-07-20", "close": 1.19, "volume": 523215.0}, {"date": "2022-07-21", "close": 1.17, "volume": 327302.0}, {"date": "2022-07-22", "close": 1.15, "volume": 289555.0}, {"date": "2022-07-25", "close": 1.11, "volume": 249924.0}, {"date": "2022-07-26", "close": 1.08, "volume": 198918.0}, {"date": "2022-07-27", "close": 1.09, "volume": 215089.0}, {"date": "2022-07-28", "close": 1.16, "volume": 415183.0}, {"date": "2022-07-29", "close": 1.23, "volume": 548460.0}, {"date": "2022-08-01", "close": 1.18, "volume": 295626.0}, {"date": "2022-08-02", "close": 1.18, "volume": 342079.0}, {"date": "2022-08-03", "close": 1.23, "volume": 366107.0}, {"date": "2022-08-04", "close": 1.35, "volume": 951540.0}, {"date": "2022-08-05", "close": 1.33, "volume": 675049.0}, {"date": "2022-08-08", "close": 1.43, "volume": 928837.0}, {"date": "2022-08-09", "close": 1.36, "volume": 549467.0}, {"date": "2022-08-10", "close": 1.49, "volume": 875724.0}, {"date": "2022-08-11", "close": 1.37, "volume": 529564.0}, {"date": "2022-08-12", "close": 1.47, "volume": 633666.0}, {"date": "2022-08-15", "close": 1.77, "volume": 2582624.0}, {"date": "2022-08-16", "close": 1.76, "volume": 1847540.0}, {"date": "2022-08-17", "close": 1.59, "volume": 1005396.0}, {"date": "2022-08-18", "close": 1.6, "volume": 655171.0}, {"date": "2022-08-19", "close": 1.5, "volume": 580493.0}, {"date": "2022-08-22", "close": 1.47, "volume": 519462.0}, {"date": "2022-08-23", "close": 1.49, "volume": 427848.0}, {"date": "2022-08-24", "close": 1.5, "volume": 859608.0}, {"date": "2022-08-25", "close": 1.44, "volume": 725138.0}, {"date": "2022-08-26", "close": 1.39, "volume": 608119.0}, {"date": "2022-08-29", "close": 1.38, "volume": 931331.0}, {"date": "2022-08-30", "close": 1.33, "volume": 469009.0}, {"date": "2022-08-31", "close": 1.4, "volume": 623700.0}, {"date": "2022-09-01", "close": 1.33, "volume": 605613.0}, {"date": "2022-09-02", "close": 1.33, "volume": 458737.0}, {"date": "2022-09-06", "close": 1.39, "volume": 583294.0}, {"date": "2022-09-07", "close": 1.48, "volume": 841870.0}, {"date": "2022-09-08", "close": 1.45, "volume": 543111.0}, {"date": "2022-09-09", "close": 1.45, "volume": 392285.0}, {"date": "2022-09-12", "close": 1.44, "volume": 327190.0}, {"date": "2022-09-13", "close": 1.39, "volume": 469397.0}, {"date": "2022-09-14", "close": 1.39, "volume": 241257.0}, {"date": "2022-09-15", "close": 1.44, "volume": 339216.0}, {"date": "2022-09-16", "close": 1.38, "volume": 503147.0}, {"date": "2022-09-19", "close": 1.39, "volume": 185764.0}, {"date": "2022-09-20", "close": 1.32, "volume": 260784.0}, {"date": "2022-09-21", "close": 1.29, "volume": 326076.0}, {"date": "2022-09-22", "close": 1.21, "volume": 478098.0}, {"date": "2022-09-23", "close": 1.19, "volume": 483636.0}, {"date": "2022-09-26", "close": 1.13, "volume": 282783.0}, {"date": "2022-09-27", "close": 1.15, "volume": 255760.0}, {"date": "2022-09-28", "close": 1.18, "volume": 238447.0}, {"date": "2022-09-29", "close": 1.12, "volume": 238537.0}, {"date": "2022-09-30", "close": 1.14, "volume": 328036.0}, {"date": "2022-10-03", "close": 1.17, "volume": 194679.0}, {"date": "2022-10-04", "close": 1.23, "volume": 363314.0}, {"date": "2022-10-05", "close": 1.28, "volume": 451616.0}, {"date": "2022-10-06", "close": 1.25, "volume": 228016.0}, {"date": "2022-10-07", "close": 1.18, "volume": 187934.0}, {"date": "2022-10-10", "close": 1.13, "volume": 473551.0}, {"date": "2022-10-11", "close": 1.13, "volume": 243562.0}, {"date": "2022-10-12", "close": 1.15, "volume": 176177.0}, {"date": "2022-10-13", "close": 1.15, "volume": 364461.0}, {"date": "2022-10-14", "close": 1.12, "volume": 122109.0}, {"date": "2022-10-17", "close": 1.13, "volume": 199315.0}, {"date": "2022-10-18", "close": 1.15, "volume": 209201.0}, {"date": "2022-10-19", "close": 1.14, "volume": 1842846.0}, {"date": "2022-10-20", "close": 1.13, "volume": 491377.0}, {"date": "2022-10-21", "close": 1.15, "volume": 273273.0}, {"date": "2022-10-24", "close": 1.13, "volume": 555065.0}, {"date": "2022-10-25", "close": 1.16, "volume": 325796.0}, {"date": "2022-10-26", "close": 1.15, "volume": 265189.0}, {"date": "2022-10-27", "close": 1.12, "volume": 338479.0}, {"date": "2022-10-28", "close": 1.12, "volume": 243200.0}, {"date": "2022-10-31", "close": 1.13, "volume": 398733.0}, {"date": "2022-11-01", "close": 1.15, "volume": 206160.0}, {"date": "2022-11-02", "close": 1.09, "volume": 294120.0}, {"date": "2022-11-03", "close": 1.08, "volume": 228869.0}, {"date": "2022-11-04", "close": 1.07, "volume": 226321.0}, {"date": "2022-11-07", "close": 1.11, "volume": 384635.0}, {"date": "2022-11-08", "close": 1.16, "volume": 420267.0}, {"date": "2022-11-09", "close": 1.11, "volume": 280687.0}, {"date": "2022-11-10", "close": 1.13, "volume": 352857.0}, {"date": "2022-11-11", "close": 1.2, "volume": 633361.0}, {"date": "2022-11-14", "close": 1.15, "volume": 290454.0}, {"date": "2022-11-15", "close": 1.15, "volume": 432845.0}, {"date": "2022-11-16", "close": 1.12, "volume": 216430.0}, {"date": "2022-11-17", "close": 1.11, "volume": 246537.0}, {"date": "2022-11-18", "close": 1.11, "volume": 115351.0}, {"date": "2022-11-21", "close": 1.09, "volume": 209290.0}, {"date": "2022-11-22", "close": 1.1, "volume": 238441.0}, {"date": "2022-11-23", "close": 1.1, "volume": 91037.0}, {"date": "2022-11-25", "close": 1.15, "volume": 164019.0}, {"date": "2022-11-28", "close": 1.11, "volume": 159108.0}, {"date": "2022-11-29", "close": 1.11, "volume": 177034.0}, {"date": "2022-11-30", "close": 1.15, "volume": 253580.0}, {"date": "2022-12-01", "close": 1.14, "volume": 172868.0}, {"date": "2022-12-02", "close": 1.17, "volume": 224164.0}, {"date": "2022-12-05", "close": 1.1, "volume": 173229.0}, {"date": "2022-12-06", "close": 1.06, "volume": 456512.0}, {"date": "2022-12-07", "close": 1.01, "volume": 531013.0}, {"date": "2022-12-08", "close": 1.0, "volume": 461943.0}, {"date": "2022-12-09", "close": 0.952, "volume": 361010.0}, {"date": "2022-12-12", "close": 0.92, "volume": 401029.0}, {"date": "2022-12-13", "close": 0.91, "volume": 385254.0}, {"date": "2022-12-14", "close": 0.8601, "volume": 492529.0}, {"date": "2022-12-15", "close": 0.8411, "volume": 283732.0}, {"date": "2022-12-16", "close": 0.81, "volume": 452791.0}, {"date": "2022-12-19", "close": 0.784, "volume": 404790.0}, {"date": "2022-12-20", "close": 0.8, "volume": 236024.0}, {"date": "2022-12-21", "close": 0.787, "volume": 246694.0}, {"date": "2022-12-22", "close": 0.88, "volume": 943590.0}, {"date": "2022-12-23", "close": 0.865, "volume": 168842.0}, {"date": "2022-12-27", "close": 0.812, "volume": 205058.0}, {"date": "2022-12-28", "close": 0.7759, "volume": 375534.0}, {"date": "2022-12-29", "close": 0.79, "volume": 490959.0}, {"date": "2022-12-30", "close": 0.79, "volume": 346912.0}, {"date": "2023-01-03", "close": 0.8281, "volume": 255254.0}, {"date": "2023-01-04", "close": 0.8268, "volume": 145814.0}, {"date": "2023-01-05", "close": 0.91, "volume": 1114753.0}, {"date": "2023-01-06", "close": 0.915, "volume": 178747.0}, {"date": "2023-01-09", "close": 0.9501, "volume": 303734.0}, {"date": "2023-01-10", "close": 0.995, "volume": 200108.0}, {"date": "2023-01-11", "close": 0.99, "volume": 345773.0}, {"date": "2023-01-12", "close": 1.05, "volume": 362191.0}, {"date": "2023-01-13", "close": 1.05, "volume": 362458.0}, {"date": "2023-01-17", "close": 1.06, "volume": 259898.0}, {"date": "2023-01-18", "close": 1.05, "volume": 234363.0}, {"date": "2023-01-19", "close": 1.045, "volume": 140148.0}, {"date": "2023-01-20", "close": 1.02, "volume": 152846.0}, {"date": "2023-01-23", "close": 1.04, "volume": 262785.0}, {"date": "2023-01-24", "close": 1.02, "volume": 134652.0}, {"date": "2023-01-25", "close": 1.11, "volume": 1347349.0}, {"date": "2023-01-26", "close": 1.1, "volume": 524381.0}, {"date": "2023-01-27", "close": 1.08, "volume": 425657.0}, {"date": "2023-01-30", "close": 1.05, "volume": 241532.0}, {"date": "2023-01-31", "close": 1.08, "volume": 198771.0}, {"date": "2023-02-01", "close": 1.08, "volume": 236439.0}, {"date": "2023-02-02", "close": 1.04, "volume": 522317.0}, {"date": "2023-02-03", "close": 1.03, "volume": 245217.0}, {"date": "2023-02-06", "close": 1.01, "volume": 297977.0}, {"date": "2023-02-07", "close": 1.02, "volume": 124777.0}, {"date": "2023-02-08", "close": 1.01, "volume": 178612.0}, {"date": "2023-02-09", "close": 0.9998, "volume": 232718.0}, {"date": "2023-02-10", "close": 0.9894, "volume": 182911.0}, {"date": "2023-02-13", "close": 0.998, "volume": 120087.0}, {"date": "2023-02-14", "close": 0.9799, "volume": 356967.0}, {"date": "2023-02-15", "close": 0.99, "volume": 187149.0}, {"date": "2023-02-16", "close": 0.9735, "volume": 291562.0}, {"date": "2023-02-17", "close": 1.0, "volume": 148940.0}, {"date": "2023-02-21", "close": 0.95, "volume": 135125.0}, {"date": "2023-02-22", "close": 0.94, "volume": 147851.0}, {"date": "2023-02-23", "close": 0.96, "volume": 297598.0}, {"date": "2023-02-24", "close": 0.9525, "volume": 251076.0}, {"date": "2023-02-27", "close": 0.922, "volume": 157087.0}, {"date": "2023-02-28", "close": 0.917, "volume": 136214.0}, {"date": "2023-03-01", "close": 0.901, "volume": 111118.0}, {"date": "2023-03-02", "close": 0.935, "volume": 161208.0}, {"date": "2023-03-03", "close": 0.9793, "volume": 249217.0}, {"date": "2023-03-06", "close": 0.966, "volume": 226548.0}, {"date": "2023-03-07", "close": 1.09, "volume": 893041.0}, {"date": "2023-03-08", "close": 1.13, "volume": 427204.0}, {"date": "2023-03-09", "close": 1.31, "volume": 2542141.0}, {"date": "2023-03-10", "close": 1.21, "volume": 910563.0}, {"date": "2023-03-13", "close": 1.16, "volume": 482075.0}, {"date": "2023-03-14", "close": 1.19, "volume": 356525.0}, {"date": "2023-03-15", "close": 1.16, "volume": 297937.0}, {"date": "2023-03-16", "close": 1.14, "volume": 175700.0}, {"date": "2023-03-17", "close": 1.09, "volume": 226669.0}, {"date": "2023-03-20", "close": 1.12, "volume": 168190.0}, {"date": "2023-03-21", "close": 1.12, "volume": 138561.0}, {"date": "2023-03-22", "close": 1.15, "volume": 115721.0}, {"date": "2023-03-23", "close": 1.15, "volume": 134577.0}, {"date": "2023-03-24", "close": 1.16, "volume": 264418.0}, {"date": "2023-03-27", "close": 1.15, "volume": 183714.0}, {"date": "2023-03-28", "close": 1.15, "volume": 227007.0}, {"date": "2023-03-29", "close": 1.12, "volume": 134253.0}, {"date": "2023-03-30", "close": 1.13, "volume": 231080.0}, {"date": "2023-03-31", "close": 1.11, "volume": 152383.0}, {"date": "2023-04-03", "close": 1.06, "volume": 310006.0}, {"date": "2023-04-04", "close": 1.04, "volume": 315462.0}, {"date": "2023-04-05", "close": 0.9999, "volume": 569800.0}, {"date": "2023-04-06", "close": 1.02, "volume": 112067.0}, {"date": "2023-04-10", "close": 0.99, "volume": 235264.0}, {"date": "2023-04-11", "close": 0.9997, "volume": 214831.0}, {"date": "2023-04-12", "close": 0.9752, "volume": 192408.0}, {"date": "2023-04-13", "close": 0.9521, "volume": 294761.0}, {"date": "2023-04-14", "close": 0.9258, "volume": 258446.0}, {"date": "2023-04-17", "close": 0.95, "volume": 150384.0}, {"date": "2023-04-18", "close": 0.9186, "volume": 290517.0}, {"date": "2023-04-19", "close": 0.9185, "volume": 125486.0}, {"date": "2023-04-20", "close": 0.9097, "volume": 120629.0}, {"date": "2023-04-21", "close": 0.8995, "volume": 123832.0}, {"date": "2023-04-24", "close": 0.8359, "volume": 387897.0}, {"date": "2023-04-25", "close": 0.8002, "volume": 449312.0}, {"date": "2023-04-26", "close": 0.8196, "volume": 119904.0}, {"date": "2023-04-27", "close": 0.815, "volume": 202444.0}, {"date": "2023-04-28", "close": 0.81, "volume": 116080.0}, {"date": "2023-05-01", "close": 0.8023, "volume": 109436.0}, {"date": "2023-05-02", "close": 0.809, "volume": 515998.0}, {"date": "2023-05-03", "close": 1.01, "volume": 6848269.0}, {"date": "2023-05-04", "close": 0.9, "volume": 1129536.0}, {"date": "2023-05-05", "close": 0.99, "volume": 369813.0}, {"date": "2023-05-08", "close": 1.01, "volume": 233716.0}, {"date": "2023-05-09", "close": 1.0, "volume": 175299.0}, {"date": "2023-05-10", "close": 1.0091, "volume": 170675.0}, {"date": "2023-05-11", "close": 0.908, "volume": 474551.0}, {"date": "2023-05-12", "close": 0.895, "volume": 137671.0}, {"date": "2023-05-15", "close": 0.8893, "volume": 227571.0}, {"date": "2023-05-16", "close": 0.87, "volume": 262172.0}, {"date": "2023-05-17", "close": 0.855, "volume": 183527.0}, {"date": "2023-05-18", "close": 0.85, "volume": 222256.0}, {"date": "2023-05-19", "close": 0.85, "volume": 114861.0}, {"date": "2023-05-22", "close": 0.8522, "volume": 242265.0}, {"date": "2023-05-23", "close": 0.865, "volume": 186704.0}, {"date": "2023-05-24", "close": 0.86, "volume": 208687.0}, {"date": "2023-05-25", "close": 0.816, "volume": 138712.0}, {"date": "2023-05-26", "close": 0.81, "volume": 278441.0}, {"date": "2023-05-30", "close": 0.8399, "volume": 171813.0}, {"date": "2023-05-31", "close": 0.8455, "volume": 159826.0}, {"date": "2023-06-01", "close": 0.87, "volume": 197866.0}, {"date": "2023-06-02", "close": 0.87, "volume": 150370.0}, {"date": "2023-06-05", "close": 0.8424, "volume": 105236.0}, {"date": "2023-06-06", "close": 0.86, "volume": 173602.0}, {"date": "2023-06-07", "close": 0.8684, "volume": 229835.0}, {"date": "2023-06-08", "close": 0.8875, "volume": 144653.0}, {"date": "2023-06-09", "close": 0.8529, "volume": 144521.0}, {"date": "2023-06-12", "close": 0.87, "volume": 166970.0}, {"date": "2023-06-13", "close": 0.87, "volume": 411713.0}, {"date": "2023-06-14", "close": 0.8511, "volume": 156682.0}, {"date": "2023-06-15", "close": 0.8699, "volume": 196933.0}, {"date": "2023-06-16", "close": 0.85, "volume": 172958.0}, {"date": "2023-06-20", "close": 0.8333, "volume": 170025.0}, {"date": "2023-06-21", "close": 0.84, "volume": 182011.0}, {"date": "2023-06-22", "close": 0.832, "volume": 109898.0}, {"date": "2023-06-23", "close": 0.8, "volume": 496473.0}, {"date": "2023-06-26", "close": 0.82, "volume": 137357.0}, {"date": "2023-06-27", "close": 0.8215, "volume": 110906.0}, {"date": "2023-06-28", "close": 0.8116, "volume": 154716.0}, {"date": "2023-06-29", "close": 0.825, "volume": 123073.0}, {"date": "2023-06-30", "close": 0.822, "volume": 174506.0}, {"date": "2023-07-03", "close": 0.8491, "volume": 208497.0}, {"date": "2023-07-05", "close": 0.832, "volume": 230362.0}, {"date": "2023-07-06", "close": 0.8253, "volume": 237828.0}, {"date": "2023-07-07", "close": 0.83, "volume": 174729.0}, {"date": "2023-07-10", "close": 0.8172, "volume": 419958.0}, {"date": "2023-07-11", "close": 0.835, "volume": 231860.0}, {"date": "2023-07-12", "close": 0.822, "volume": 363361.0}, {"date": "2023-07-13", "close": 0.82, "volume": 288709.0}, {"date": "2023-07-14", "close": 0.81, "volume": 174615.0}, {"date": "2023-07-17", "close": 0.8213, "volume": 172774.0}, {"date": "2023-07-18", "close": 0.806, "volume": 272709.0}, {"date": "2023-07-19", "close": 0.8016, "volume": 271776.0}, {"date": "2023-07-20", "close": 0.7879, "volume": 214828.0}, {"date": "2023-07-21", "close": 0.7733, "volume": 319649.0}, {"date": "2023-07-24", "close": 0.7841, "volume": 274292.0}, {"date": "2023-07-25", "close": 0.794, "volume": 173586.0}, {"date": "2023-07-26", "close": 0.8, "volume": 165996.0}, {"date": "2023-07-27", "close": 0.7999, "volume": 668718.0}, {"date": "2023-07-28", "close": 0.82, "volume": 719307.0}, {"date": "2023-07-31", "close": 0.92, "volume": 983318.0}, {"date": "2023-08-01", "close": 0.8703, "volume": 573789.0}, {"date": "2023-08-02", "close": 0.865, "volume": 378217.0}, {"date": "2023-08-03", "close": 0.8349, "volume": 257544.0}, {"date": "2023-08-04", "close": 0.8358, "volume": 160377.0}, {"date": "2023-08-07", "close": 0.83, "volume": 182095.0}, {"date": "2023-08-08", "close": 0.825, "volume": 151378.0}, {"date": "2023-08-09", "close": 0.82, "volume": 61907.0}, {"date": "2023-08-10", "close": 0.824, "volume": 97429.0}, {"date": "2023-08-11", "close": 0.8481, "volume": 181248.0}, {"date": "2023-08-14", "close": 0.826, "volume": 129258.0}, {"date": "2023-08-15", "close": 0.78, "volume": 353364.0}, {"date": "2023-08-16", "close": 0.7137, "volume": 591854.0}, {"date": "2023-08-17", "close": 0.715, "volume": 308560.0}, {"date": "2023-08-18", "close": 0.73, "volume": 154881.0}, {"date": "2023-08-21", "close": 0.75, "volume": 92880.0}, {"date": "2023-08-22", "close": 0.7496, "volume": 77366.0}, {"date": "2023-08-23", "close": 0.7369, "volume": 81979.0}, {"date": "2023-08-24", "close": 0.717, "volume": 403512.0}, {"date": "2023-08-25", "close": 0.6965, "volume": 83233.0}, {"date": "2023-08-28", "close": 0.7014, "volume": 130459.0}, {"date": "2023-08-29", "close": 0.7201, "volume": 97564.0}, {"date": "2023-08-30", "close": 0.7205, "volume": 51733.0}, {"date": "2023-08-31", "close": 0.723, "volume": 73180.0}, {"date": "2023-09-01", "close": 0.73, "volume": 58888.0}, {"date": "2023-09-05", "close": 0.73, "volume": 60538.0}, {"date": "2023-09-06", "close": 0.7256, "volume": 84197.0}, {"date": "2023-09-07", "close": 0.7106, "volume": 94394.0}, {"date": "2023-09-08", "close": 0.7274, "volume": 64905.0}, {"date": "2023-09-11", "close": 0.728, "volume": 70040.0}, {"date": "2023-09-12", "close": 0.73, "volume": 81192.0}, {"date": "2023-09-13", "close": 0.7064, "volume": 72838.0}, {"date": "2023-09-14", "close": 0.7165, "volume": 94055.0}, {"date": "2023-09-15", "close": 0.7001, "volume": 109916.0}, {"date": "2023-09-18", "close": 0.711, "volume": 98393.0}, {"date": "2023-09-19", "close": 0.6857, "volume": 93450.0}, {"date": "2023-09-20", "close": 0.6856, "volume": 71346.0}, {"date": "2023-09-21", "close": 0.7094, "volume": 99083.0}, {"date": "2023-09-22", "close": 0.68, "volume": 104189.0}, {"date": "2023-09-25", "close": 0.6558, "volume": 187889.0}, {"date": "2023-09-26", "close": 0.66, "volume": 149540.0}, {"date": "2023-09-27", "close": 0.67, "volume": 81661.0}, {"date": "2023-09-28", "close": 0.67, "volume": 49260.0}, {"date": "2023-09-29", "close": 0.6677, "volume": 63863.0}, {"date": "2023-10-02", "close": 0.6272, "volume": 240427.0}, {"date": "2023-10-03", "close": 0.5764, "volume": 302499.0}, {"date": "2023-10-04", "close": 0.5903, "volume": 91433.0}, {"date": "2023-10-05", "close": 0.594, "volume": 104996.0}, {"date": "2023-10-06", "close": 0.6, "volume": 88390.0}, {"date": "2023-10-09", "close": 0.56, "volume": 179281.0}, {"date": "2023-10-10", "close": 0.5759, "volume": 81463.0}, {"date": "2023-10-11", "close": 0.5132, "volume": 221385.0}, {"date": "2023-10-12", "close": 0.52, "volume": 228183.0}, {"date": "2023-10-13", "close": 0.49, "volume": 260208.0}, {"date": "2023-10-16", "close": 0.511, "volume": 166370.0}, {"date": "2023-10-17", "close": 0.559, "volume": 226754.0}, {"date": "2023-10-18", "close": 0.56, "volume": 171062.0}, {"date": "2023-10-19", "close": 0.553, "volume": 93246.0}, {"date": "2023-10-20", "close": 0.647, "volume": 1031802.0}, {"date": "2023-10-23", "close": 0.75, "volume": 2827505.0}, {"date": "2023-10-24", "close": 0.68, "volume": 1608084.0}, {"date": "2023-10-25", "close": 0.625, "volume": 373532.0}, {"date": "2023-10-26", "close": 0.6223, "volume": 134346.0}, {"date": "2023-10-27", "close": 0.645, "volume": 157801.0}, {"date": "2023-10-30", "close": 0.6, "volume": 289673.0}, {"date": "2023-10-31", "close": 0.6, "volume": 118712.0}, {"date": "2023-11-01", "close": 0.5952, "volume": 55936.0}, {"date": "2023-11-02", "close": 0.595, "volume": 159494.0}, {"date": "2023-11-03", "close": 0.6109, "volume": 129073.0}, {"date": "2023-11-06", "close": 0.6068, "volume": 69195.0}, {"date": "2023-11-07", "close": 0.63, "volume": 81815.0}, {"date": "2023-11-08", "close": 0.6043, "volume": 57974.0}, {"date": "2023-11-09", "close": 0.583, "volume": 156178.0}, {"date": "2023-11-10", "close": 0.572, "volume": 117943.0}, {"date": "2023-11-13", "close": 0.5955, "volume": 84466.0}, {"date": "2023-11-14", "close": 0.5893, "volume": 182840.0}, {"date": "2023-11-15", "close": 0.593, "volume": 93394.0}, {"date": "2023-11-16", "close": 0.6575, "volume": 456085.0}, {"date": "2023-11-17", "close": 0.6345, "volume": 216477.0}, {"date": "2023-11-20", "close": 0.633, "volume": 230770.0}, {"date": "2023-11-21", "close": 0.616, "volume": 84619.0}, {"date": "2023-11-22", "close": 0.6351, "volume": 83581.0}, {"date": "2023-11-24", "close": 0.64, "volume": 58957.0}, {"date": "2023-11-27", "close": 0.595, "volume": 138424.0}, {"date": "2023-11-28", "close": 0.5999, "volume": 194305.0}, {"date": "2023-11-29", "close": 0.6099, "volume": 83733.0}, {"date": "2023-11-30", "close": 0.61, "volume": 114270.0}, {"date": "2023-12-01", "close": 0.593, "volume": 158906.0}, {"date": "2023-12-04", "close": 0.601, "volume": 176044.0}, {"date": "2023-12-05", "close": 0.61, "volume": 165020.0}, {"date": "2023-12-06", "close": 0.6069, "volume": 138023.0}, {"date": "2023-12-07", "close": 0.619, "volume": 120084.0}, {"date": "2023-12-08", "close": 0.617, "volume": 138523.0}, {"date": "2023-12-11", "close": 0.6075, "volume": 153259.0}, {"date": "2023-12-12", "close": 0.62, "volume": 214338.0}, {"date": "2023-12-13", "close": 0.7211, "volume": 698311.0}, {"date": "2023-12-14", "close": 0.6984, "volume": 554046.0}, {"date": "2023-12-15", "close": 0.6405, "volume": 212665.0}, {"date": "2023-12-18", "close": 0.595, "volume": 874323.0}, {"date": "2023-12-19", "close": 0.5772, "volume": 267455.0}, {"date": "2023-12-20", "close": 0.5812, "volume": 203927.0}, {"date": "2023-12-21", "close": 0.581, "volume": 321724.0}, {"date": "2023-12-22", "close": 0.5997, "volume": 130794.0}, {"date": "2023-12-26", "close": 0.6019, "volume": 214959.0}, {"date": "2023-12-27", "close": 0.5802, "volume": 413364.0}, {"date": "2023-12-28", "close": 0.57, "volume": 223193.0}, {"date": "2023-12-29", "close": 0.5649, "volume": 598988.0}, {"date": "2024-01-02", "close": 0.59, "volume": 311625.0}, {"date": "2024-01-03", "close": 0.571, "volume": 326883.0}, {"date": "2024-01-04", "close": 0.5719, "volume": 109237.0}, {"date": "2024-01-05", "close": 0.5602, "volume": 271100.0}, {"date": "2024-01-08", "close": 0.5499, "volume": 91034.0}, {"date": "2024-01-09", "close": 0.5548, "volume": 165729.0}, {"date": "2024-01-10", "close": 0.5576, "volume": 66036.0}, {"date": "2024-01-11", "close": 0.5647, "volume": 159241.0}, {"date": "2024-01-12", "close": 0.54, "volume": 145541.0}, {"date": "2024-01-16", "close": 0.5301, "volume": 176569.0}, {"date": "2024-01-17", "close": 0.53, "volume": 174790.0}, {"date": "2024-01-18", "close": 0.519, "volume": 147539.0}, {"date": "2024-01-19", "close": 0.5097, "volume": 121542.0}, {"date": "2024-01-22", "close": 0.4816, "volume": 323816.0}, {"date": "2024-01-23", "close": 0.5035, "volume": 276089.0}, {"date": "2024-01-24", "close": 0.4845, "volume": 157842.0}, {"date": "2024-01-25", "close": 0.4881, "volume": 130330.0}, {"date": "2024-01-26", "close": 0.51, "volume": 127946.0}, {"date": "2024-01-29", "close": 0.5057, "volume": 168454.0}, {"date": "2024-01-30", "close": 0.51, "volume": 112551.0}, {"date": "2024-01-31", "close": 0.491, "volume": 103022.0}, {"date": "2024-02-01", "close": 0.4999, "volume": 171072.0}, {"date": "2024-02-02", "close": 0.507, "volume": 122390.0}, {"date": "2024-02-05", "close": 0.56, "volume": 910268.0}, {"date": "2024-02-06", "close": 0.5333, "volume": 256857.0}, {"date": "2024-02-07", "close": 0.5167, "volume": 262578.0}, {"date": "2024-02-08", "close": 0.51, "volume": 243582.0}, {"date": "2024-02-09", "close": 0.524, "volume": 417941.0}, {"date": "2024-02-12", "close": 0.535, "volume": 284347.0}, {"date": "2024-02-13", "close": 0.52, "volume": 149268.0}, {"date": "2024-02-14", "close": 0.5446, "volume": 257914.0}, {"date": "2024-02-15", "close": 0.5485, "volume": 126579.0}, {"date": "2024-02-16", "close": 0.5412, "volume": 242913.0}, {"date": "2024-02-20", "close": 0.525, "volume": 231879.0}, {"date": "2024-02-21", "close": 0.4994, "volume": 229057.0}, {"date": "2024-02-22", "close": 0.5, "volume": 144079.0}, {"date": "2024-02-23", "close": 0.5, "volume": 157003.0}, {"date": "2024-02-26", "close": 0.5, "volume": 108170.0}, {"date": "2024-02-27", "close": 0.5168, "volume": 184389.0}, {"date": "2024-02-28", "close": 0.535, "volume": 219673.0}, {"date": "2024-02-29", "close": 0.5243, "volume": 230517.0}, {"date": "2024-03-01", "close": 0.5223, "volume": 157183.0}, {"date": "2024-03-04", "close": 0.507, "volume": 254796.0}, {"date": "2024-03-05", "close": 0.508, "volume": 168696.0}, {"date": "2024-03-06", "close": 0.5044, "volume": 231442.0}, {"date": "2024-03-07", "close": 0.4901, "volume": 132901.0}, {"date": "2024-03-08", "close": 0.4999, "volume": 147024.0}, {"date": "2024-03-11", "close": 0.496, "volume": 297682.0}, {"date": "2024-03-12", "close": 0.48, "volume": 442530.0}, {"date": "2024-03-13", "close": 0.4772, "volume": 198811.0}, {"date": "2024-03-14", "close": 0.4699, "volume": 211233.0}, {"date": "2024-03-15", "close": 0.47, "volume": 192963.0}, {"date": "2024-03-18", "close": 0.4802, "volume": 228060.0}, {"date": "2024-03-19", "close": 0.4853, "volume": 281506.0}, {"date": "2024-03-20", "close": 0.53, "volume": 519060.0}, {"date": "2024-03-21", "close": 0.504, "volume": 122956.0}, {"date": "2024-03-22", "close": 0.51, "volume": 143981.0}, {"date": "2024-03-25", "close": 0.4871, "volume": 181917.0}, {"date": "2024-03-26", "close": 0.499, "volume": 80094.0}, {"date": "2024-03-27", "close": 0.491, "volume": 245509.0}, {"date": "2024-03-28", "close": 0.49, "volume": 186789.0}, {"date": "2024-04-01", "close": 0.4935, "volume": 263085.0}, {"date": "2024-04-02", "close": 0.49, "volume": 169303.0}, {"date": "2024-04-03", "close": 0.4818, "volume": 120408.0}, {"date": "2024-04-04", "close": 0.4785, "volume": 112351.0}, {"date": "2024-04-05", "close": 0.4745, "volume": 145212.0}, {"date": "2024-04-08", "close": 0.4705, "volume": 116278.0}, {"date": "2024-04-09", "close": 0.4596, "volume": 334273.0}, {"date": "2024-04-10", "close": 0.4717, "volume": 154525.0}, {"date": "2024-04-11", "close": 0.48, "volume": 120727.0}, {"date": "2024-04-12", "close": 0.467, "volume": 134659.0}, {"date": "2024-04-15", "close": 0.4689, "volume": 109292.0}, {"date": "2024-04-16", "close": 0.4636, "volume": 222091.0}, {"date": "2024-04-17", "close": 0.4585, "volume": 181922.0}, {"date": "2024-04-18", "close": 0.4497, "volume": 122342.0}, {"date": "2024-04-19", "close": 0.446, "volume": 72092.0}, {"date": "2024-04-22", "close": 0.405, "volume": 315424.0}, {"date": "2024-04-23", "close": 0.431, "volume": 146781.0}, {"date": "2024-04-24", "close": 0.44, "volume": 83838.0}, {"date": "2024-04-25", "close": 0.4351, "volume": 43265.0}, {"date": "2024-04-26", "close": 0.4398, "volume": 40698.0}, {"date": "2024-04-29", "close": 0.4445, "volume": 100117.0}, {"date": "2024-04-30", "close": 0.4439, "volume": 79447.0}, {"date": "2024-05-01", "close": 0.4481, "volume": 58637.0}, {"date": "2024-05-02", "close": 0.44, "volume": 86696.0}, {"date": "2024-05-03", "close": 0.439, "volume": 68899.0}, {"date": "2024-05-06", "close": 0.475, "volume": 156973.0}, {"date": "2024-05-07", "close": 0.4893, "volume": 181668.0}, {"date": "2024-05-08", "close": 0.5015, "volume": 91010.0}, {"date": "2024-05-09", "close": 0.4894, "volume": 109069.0}, {"date": "2024-05-10", "close": 0.4694, "volume": 166384.0}, {"date": "2024-05-13", "close": 0.46, "volume": 293412.0}, {"date": "2024-05-14", "close": 0.449, "volume": 203788.0}, {"date": "2024-05-15", "close": 0.48, "volume": 315384.0}, {"date": "2024-05-16", "close": 0.4752, "volume": 100716.0}, {"date": "2024-05-17", "close": 0.4793, "volume": 153460.0}, {"date": "2024-05-20", "close": 0.48, "volume": 254361.0}, {"date": "2024-05-21", "close": 0.48, "volume": 107959.0}, {"date": "2024-05-22", "close": 0.4704, "volume": 128799.0}, {"date": "2024-05-23", "close": 0.479, "volume": 81483.0}, {"date": "2024-05-24", "close": 0.48, "volume": 103585.0}, {"date": "2024-05-28", "close": 0.48, "volume": 139656.0}, {"date": "2024-05-29", "close": 0.474, "volume": 180041.0}, {"date": "2024-05-30", "close": 0.482, "volume": 81421.0}, {"date": "2024-05-31", "close": 0.5034, "volume": 242855.0}, {"date": "2024-06-03", "close": 0.5696, "volume": 500797.0}, {"date": "2024-06-04", "close": 0.5736, "volume": 264352.0}, {"date": "2024-06-05", "close": 0.598, "volume": 416113.0}, {"date": "2024-06-06", "close": 0.567, "volume": 185706.0}, {"date": "2024-06-07", "close": 0.5499, "volume": 236818.0}, {"date": "2024-06-10", "close": 0.515, "volume": 205234.0}, {"date": "2024-06-11", "close": 0.5132, "volume": 157766.0}, {"date": "2024-06-12", "close": 0.508, "volume": 196940.0}, {"date": "2024-06-13", "close": 0.5078, "volume": 158843.0}, {"date": "2024-06-14", "close": 0.492, "volume": 165381.0}, {"date": "2024-06-17", "close": 0.4874, "volume": 139137.0}, {"date": "2024-06-18", "close": 0.47, "volume": 160045.0}, {"date": "2024-06-20", "close": 0.45, "volume": 135026.0}, {"date": "2024-06-21", "close": 0.49, "volume": 278065.0}, {"date": "2024-06-24", "close": 0.47, "volume": 81628.0}, {"date": "2024-06-25", "close": 0.4514, "volume": 90152.0}, {"date": "2024-06-26", "close": 0.476, "volume": 129407.0}, {"date": "2024-06-27", "close": 0.4798, "volume": 220333.0}, {"date": "2024-06-28", "close": 0.4817, "volume": 101332.0}, {"date": "2024-07-01", "close": 0.4751, "volume": 91397.0}, {"date": "2024-07-02", "close": 0.4706, "volume": 87210.0}, {"date": "2024-07-03", "close": 0.4754, "volume": 66737.0}, {"date": "2024-07-05", "close": 0.48, "volume": 65252.0}, {"date": "2024-07-08", "close": 0.4741, "volume": 73466.0}, {"date": "2024-07-09", "close": 0.47, "volume": 67623.0}, {"date": "2024-07-10", "close": 0.4721, "volume": 80930.0}, {"date": "2024-07-11", "close": 0.4629, "volume": 90858.0}, {"date": "2024-07-12", "close": 0.4889, "volume": 114118.0}, {"date": "2024-07-15", "close": 0.4909, "volume": 139021.0}, {"date": "2024-07-16", "close": 0.5231, "volume": 267180.0}, {"date": "2024-07-17", "close": 0.556, "volume": 537907.0}, {"date": "2024-07-18", "close": 0.514, "volume": 500271.0}, {"date": "2024-07-19", "close": 0.518, "volume": 109449.0}, {"date": "2024-07-22", "close": 0.5311, "volume": 217958.0}, {"date": "2024-07-23", "close": 0.532, "volume": 140261.0}, {"date": "2024-07-24", "close": 0.5202, "volume": 44493.0}, {"date": "2024-07-25", "close": 0.5159, "volume": 88790.0}, {"date": "2024-07-26", "close": 0.52, "volume": 90588.0}, {"date": "2024-07-29", "close": 0.53, "volume": 48931.0}, {"date": "2024-07-30", "close": 0.5102, "volume": 120136.0}, {"date": "2024-07-31", "close": 0.507, "volume": 51982.0}, {"date": "2024-08-01", "close": 0.51, "volume": 70053.0}, {"date": "2024-08-02", "close": 0.4835, "volume": 253321.0}, {"date": "2024-08-05", "close": 0.461, "volume": 260210.0}, {"date": "2024-08-06", "close": 0.4778, "volume": 70266.0}, {"date": "2024-08-07", "close": 0.4743, "volume": 111067.0}, {"date": "2024-08-08", "close": 0.48, "volume": 115648.0}, {"date": "2024-08-09", "close": 0.49, "volume": 268636.0}, {"date": "2024-08-12", "close": 0.4721, "volume": 97688.0}, {"date": "2024-08-13", "close": 0.5221, "volume": 294962.0}, {"date": "2024-08-14", "close": 0.5044, "volume": 79324.0}, {"date": "2024-08-15", "close": 0.4961, "volume": 197221.0}, {"date": "2024-08-16", "close": 0.5, "volume": 134168.0}, {"date": "2024-08-19", "close": 0.5037, "volume": 91848.0}, {"date": "2024-08-20", "close": 0.5217, "volume": 344862.0}, {"date": "2024-08-21", "close": 0.5089, "volume": 116217.0}, {"date": "2024-08-22", "close": 0.5022, "volume": 145109.0}, {"date": "2024-08-23", "close": 0.51, "volume": 38422.0}, {"date": "2024-08-26", "close": 0.5425, "volume": 184613.0}, {"date": "2024-08-27", "close": 0.537, "volume": 78273.0}, {"date": "2024-08-28", "close": 0.5331, "volume": 53502.0}, {"date": "2024-08-29", "close": 0.5397, "volume": 63935.0}, {"date": "2024-08-30", "close": 0.535, "volume": 115041.0}, {"date": "2024-09-03", "close": 0.5287, "volume": 118399.0}, {"date": "2024-09-04", "close": 0.521, "volume": 124659.0}, {"date": "2024-09-05", "close": 0.5155, "volume": 83910.0}, {"date": "2024-09-06", "close": 0.5143, "volume": 88638.0}, {"date": "2024-09-09", "close": 0.5041, "volume": 65488.0}, {"date": "2024-09-10", "close": 0.496, "volume": 106193.0}, {"date": "2024-09-11", "close": 0.5142, "volume": 60171.0}, {"date": "2024-09-12", "close": 0.5153, "volume": 236480.0}, {"date": "2024-09-13", "close": 0.5242, "volume": 94483.0}, {"date": "2024-09-16", "close": 0.5073, "volume": 59174.0}, {"date": "2024-09-17", "close": 0.5193, "volume": 219032.0}, {"date": "2024-09-18", "close": 0.5207, "volume": 186208.0}, {"date": "2024-09-19", "close": 0.53, "volume": 143222.0}, {"date": "2024-09-20", "close": 0.5495, "volume": 246816.0}, {"date": "2024-09-23", "close": 0.55, "volume": 217335.0}, {"date": "2024-09-24", "close": 0.5535, "volume": 205040.0}, {"date": "2024-09-25", "close": 0.5377, "volume": 87931.0}, {"date": "2024-09-26", "close": 0.5193, "volume": 181915.0}, {"date": "2024-09-27", "close": 0.5162, "volume": 81065.0}, {"date": "2024-09-30", "close": 0.516, "volume": 64147.0}, {"date": "2024-10-01", "close": 0.5085, "volume": 53661.0}, {"date": "2024-10-02", "close": 0.5051, "volume": 129217.0}, {"date": "2024-10-03", "close": 0.5052, "volume": 55486.0}, {"date": "2024-10-04", "close": 0.5101, "volume": 116786.0}, {"date": "2024-10-07", "close": 0.521, "volume": 213670.0}, {"date": "2024-10-08", "close": 0.5132, "volume": 79163.0}, {"date": "2024-10-09", "close": 0.5151, "volume": 142169.0}, {"date": "2024-10-10", "close": 0.5275, "volume": 103832.0}, {"date": "2024-10-11", "close": 0.5101, "volume": 77012.0}, {"date": "2024-10-14", "close": 0.512, "volume": 101184.0}, {"date": "2024-10-15", "close": 0.5144, "volume": 84654.0}, {"date": "2024-10-16", "close": 0.5215, "volume": 234255.0}, {"date": "2024-10-17", "close": 0.5177, "volume": 93305.0}, {"date": "2024-10-18", "close": 0.52, "volume": 250383.0}, {"date": "2024-10-21", "close": 0.61, "volume": 3797787.0}, {"date": "2024-10-22", "close": 0.5914, "volume": 1547276.0}, {"date": "2024-10-23", "close": 0.68, "volume": 2720971.0}, {"date": "2024-10-24", "close": 0.675, "volume": 790997.0}, {"date": "2024-10-25", "close": 0.61, "volume": 696302.0}, {"date": "2024-10-28", "close": 0.6151, "volume": 280785.0}, {"date": "2024-10-29", "close": 0.615, "volume": 288835.0}, {"date": "2024-10-30", "close": 0.6149, "volume": 158939.0}, {"date": "2024-10-31", "close": 0.62, "volume": 263227.0}, {"date": "2024-11-01", "close": 0.617, "volume": 243653.0}, {"date": "2024-11-04", "close": 0.568, "volume": 358794.0}, {"date": "2024-11-05", "close": 0.5713, "volume": 118286.0}, {"date": "2024-11-06", "close": 0.57, "volume": 212475.0}, {"date": "2024-11-07", "close": 0.5901, "volume": 552975.0}, {"date": "2024-11-08", "close": 0.5871, "volume": 242999.0}, {"date": "2024-11-11", "close": 0.562, "volume": 228434.0}, {"date": "2024-11-12", "close": 0.55, "volume": 295250.0}, {"date": "2024-11-13", "close": 0.5473, "volume": 218623.0}, {"date": "2024-11-14", "close": 0.56, "volume": 108128.0}, {"date": "2024-11-15", "close": 0.545, "volume": 186824.0}, {"date": "2024-11-18", "close": 0.535, "volume": 179759.0}, {"date": "2024-11-19", "close": 0.5374, "volume": 120149.0}, {"date": "2024-11-20", "close": 0.545, "volume": 172869.0}, {"date": "2024-11-21", "close": 0.54, "volume": 175208.0}, {"date": "2024-11-22", "close": 0.5454, "volume": 181558.0}, {"date": "2024-11-25", "close": 0.5491, "volume": 251924.0}, {"date": "2024-11-26", "close": 0.567, "volume": 225866.0}, {"date": "2024-11-27", "close": 0.59, "volume": 776046.0}, {"date": "2024-11-29", "close": 0.5884, "volume": 235107.0}, {"date": "2024-12-02", "close": 0.578, "volume": 397318.0}, {"date": "2024-12-03", "close": 0.62, "volume": 895161.0}, {"date": "2024-12-04", "close": 0.621, "volume": 766654.0}, {"date": "2024-12-05", "close": 0.6, "volume": 440181.0}, {"date": "2024-12-06", "close": 0.587, "volume": 255773.0}, {"date": "2024-12-09", "close": 0.6, "volume": 238638.0}, {"date": "2024-12-10", "close": 0.599, "volume": 221720.0}, {"date": "2024-12-11", "close": 0.5865, "volume": 134519.0}, {"date": "2024-12-12", "close": 0.5674, "volume": 418739.0}, {"date": "2024-12-13", "close": 0.5549, "volume": 316337.0}, {"date": "2024-12-16", "close": 0.5632, "volume": 319801.0}, {"date": "2024-12-17", "close": 0.55, "volume": 286688.0}, {"date": "2024-12-18", "close": 0.525, "volume": 925272.0}, {"date": "2024-12-19", "close": 0.515, "volume": 611128.0}, {"date": "2024-12-20", "close": 0.5302, "volume": 393675.0}, {"date": "2024-12-23", "close": 0.4999, "volume": 665976.0}, {"date": "2024-12-24", "close": 0.5911, "volume": 1766020.0}, {"date": "2024-12-26", "close": 0.58, "volume": 1186379.0}, {"date": "2024-12-27", "close": 0.85, "volume": 8043074.0}, {"date": "2024-12-30", "close": 0.858, "volume": 3128454.0}, {"date": "2024-12-31", "close": 0.7084, "volume": 1798579.0}, {"date": "2025-01-02", "close": 0.8, "volume": 967540.0}, {"date": "2025-01-03", "close": 0.81, "volume": 876115.0}, {"date": "2025-01-06", "close": 0.8, "volume": 1102886.0}, {"date": "2025-01-07", "close": 0.8115, "volume": 613685.0}, {"date": "2025-01-08", "close": 0.84, "volume": 1063488.0}, {"date": "2025-01-10", "close": 0.812, "volume": 909940.0}, {"date": "2025-01-13", "close": 0.795, "volume": 440792.0}, {"date": "2025-01-14", "close": 0.76, "volume": 349825.0}, {"date": "2025-01-15", "close": 0.7705, "volume": 304340.0}, {"date": "2025-01-16", "close": 0.77, "volume": 369272.0}, {"date": "2025-01-17", "close": 0.7889, "volume": 351971.0}, {"date": "2025-01-21", "close": 0.79, "volume": 447022.0}, {"date": "2025-01-22", "close": 0.853, "volume": 426960.0}, {"date": "2025-01-23", "close": 1.09, "volume": 3202053.0}, {"date": "2025-01-24", "close": 1.16, "volume": 2814707.0}, {"date": "2025-01-27", "close": 1.04, "volume": 1250930.0}, {"date": "2025-01-28", "close": 0.93, "volume": 1561259.0}, {"date": "2025-01-29", "close": 0.9599, "volume": 428006.0}, {"date": "2025-01-30", "close": 0.9811, "volume": 577381.0}, {"date": "2025-01-31", "close": 0.9352, "volume": 405581.0}, {"date": "2025-02-03", "close": 0.9231, "volume": 335384.0}, {"date": "2025-02-04", "close": 0.902, "volume": 1453855.0}, {"date": "2025-02-05", "close": 0.8999, "volume": 474746.0}, {"date": "2025-02-06", "close": 0.849, "volume": 542984.0}, {"date": "2025-02-07", "close": 1.03, "volume": 2143712.0}, {"date": "2025-02-10", "close": 0.9648, "volume": 1159458.0}, {"date": "2025-02-11", "close": 0.8915, "volume": 2097050.0}, {"date": "2025-02-12", "close": 0.9371, "volume": 820967.0}, {"date": "2025-02-13", "close": 0.8911, "volume": 786944.0}, {"date": "2025-02-14", "close": 0.8505, "volume": 1064534.0}, {"date": "2025-02-18", "close": 0.876, "volume": 969693.0}, {"date": "2025-02-19", "close": 0.8721, "volume": 381092.0}, {"date": "2025-02-20", "close": 0.8645, "volume": 332524.0}, {"date": "2025-02-21", "close": 0.8459, "volume": 262289.0}, {"date": "2025-02-24", "close": 0.7896, "volume": 854665.0}, {"date": "2025-02-25", "close": 0.7538, "volume": 391477.0}, {"date": "2025-02-26", "close": 0.7617, "volume": 179538.0}, {"date": "2025-02-27", "close": 0.7544, "volume": 198877.0}, {"date": "2025-02-28", "close": 0.7199, "volume": 1421749.0}, {"date": "2025-03-03", "close": 0.65, "volume": 615693.0}, {"date": "2025-03-04", "close": 0.65, "volume": 400737.0}, {"date": "2025-03-05", "close": 0.6789, "volume": 625326.0}, {"date": "2025-03-06", "close": 0.6653, "volume": 355112.0}, {"date": "2025-03-07", "close": 0.6257, "volume": 660042.0}, {"date": "2025-03-10", "close": 0.5665, "volume": 495264.0}, {"date": "2025-03-11", "close": 0.62, "volume": 1183797.0}, {"date": "2025-03-12", "close": 0.6372, "volume": 841388.0}, {"date": "2025-03-13", "close": 0.5952, "volume": 951428.0}, {"date": "2025-03-14", "close": 0.6274, "volume": 546353.0}, {"date": "2025-03-17", "close": 0.6509, "volume": 533756.0}, {"date": "2025-03-18", "close": 0.6108, "volume": 527421.0}, {"date": "2025-03-19", "close": 0.6335, "volume": 309501.0}, {"date": "2025-03-20", "close": 0.633, "volume": 300320.0}, {"date": "2025-03-21", "close": 0.607, "volume": 1111565.0}, {"date": "2025-03-24", "close": 0.6175, "volume": 828272.0}, {"date": "2025-03-25", "close": 0.6, "volume": 300388.0}, {"date": "2025-03-26", "close": 0.5635, "volume": 400945.0}, {"date": "2025-03-27", "close": 0.5561, "volume": 206529.0}, {"date": "2025-03-28", "close": 0.5525, "volume": 442510.0}, {"date": "2025-03-31", "close": 0.5514, "volume": 264232.0}, {"date": "2025-04-01", "close": 0.5712, "volume": 1370786.0}, {"date": "2025-04-02", "close": 0.5621, "volume": 260436.0}, {"date": "2025-04-03", "close": 0.5431, "volume": 317937.0}, {"date": "2025-04-04", "close": 0.5173, "volume": 645845.0}, {"date": "2025-04-07", "close": 0.5099, "volume": 751889.0}, {"date": "2025-04-08", "close": 0.4798, "volume": 1479727.0}, {"date": "2025-04-09", "close": 0.52, "volume": 438628.0}, {"date": "2025-04-10", "close": 0.5249, "volume": 253580.0}, {"date": "2025-04-11", "close": 0.54, "volume": 253268.0}, {"date": "2025-04-14", "close": 0.5505, "volume": 617631.0}, {"date": "2025-04-15", "close": 0.5413, "volume": 459441.0}, {"date": "2025-04-16", "close": 0.6, "volume": 4876230.0}, {"date": "2025-04-17", "close": 0.552, "volume": 2253382.0}, {"date": "2025-04-21", "close": 0.509, "volume": 852559.0}, {"date": "2025-04-22", "close": 0.5033, "volume": 280879.0}, {"date": "2025-04-23", "close": 0.5223, "volume": 356557.0}, {"date": "2025-04-24", "close": 0.5201, "volume": 1177563.0}, {"date": "2025-04-25", "close": 0.5, "volume": 755518.0}, {"date": "2025-04-28", "close": 0.5058, "volume": 296935.0}, {"date": "2025-04-29", "close": 0.5014, "volume": 364129.0}, {"date": "2025-04-30", "close": 0.4855, "volume": 464277.0}, {"date": "2025-05-01", "close": 0.4855, "volume": 478997.0}, {"date": "2025-05-02", "close": 0.4886, "volume": 260478.0}, {"date": "2025-05-05", "close": 0.489, "volume": 351028.0}, {"date": "2025-05-06", "close": 0.4839, "volume": 262483.0}, {"date": "2025-05-07", "close": 0.495, "volume": 1297769.0}, {"date": "2025-05-08", "close": 0.517, "volume": 624824.0}, {"date": "2025-05-09", "close": 0.5241, "volume": 316101.0}, {"date": "2025-05-12", "close": 0.4899, "volume": 1109283.0}, {"date": "2025-05-13", "close": 0.4856, "volume": 842725.0}, {"date": "2025-05-14", "close": 0.473, "volume": 449162.0}, {"date": "2025-05-15", "close": 0.4773, "volume": 354066.0}, {"date": "2025-05-16", "close": 0.4785, "volume": 361354.0}, {"date": "2025-05-19", "close": 0.4793, "volume": 366818.0}, {"date": "2025-05-20", "close": 0.46, "volume": 556910.0}, {"date": "2025-05-21", "close": 0.4749, "volume": 761102.0}, {"date": "2025-05-22", "close": 0.4783, "volume": 315304.0}, {"date": "2025-05-23", "close": 0.4696, "volume": 1134533.0}, {"date": "2025-05-27", "close": 0.48, "volume": 517289.0}, {"date": "2025-05-28", "close": 0.4787, "volume": 247582.0}, {"date": "2025-05-29", "close": 0.4849, "volume": 628217.0}, {"date": "2025-05-30", "close": 0.4729, "volume": 293984.0}, {"date": "2025-06-02", "close": 0.48, "volume": 146554.0}, {"date": "2025-06-03", "close": 0.4682, "volume": 491382.0}, {"date": "2025-06-04", "close": 0.5095, "volume": 429525.0}, {"date": "2025-06-05", "close": 0.507, "volume": 696459.0}, {"date": "2025-06-06", "close": 0.5248, "volume": 720041.0}, {"date": "2025-06-09", "close": 0.5354, "volume": 575276.0}, {"date": "2025-06-10", "close": 0.614, "volume": 1045703.0}, {"date": "2025-06-11", "close": 0.587, "volume": 556368.0}, {"date": "2025-06-12", "close": 0.5949, "volume": 393677.0}, {"date": "2025-06-13", "close": 0.5562, "volume": 515679.0}, {"date": "2025-06-16", "close": 0.6112, "volume": 760060.0}, {"date": "2025-06-17", "close": 0.5693, "volume": 303398.0}, {"date": "2025-06-18", "close": 0.6, "volume": 1000830.0}, {"date": "2025-06-20", "close": 0.6631, "volume": 2642045.0}, {"date": "2025-06-23", "close": 0.577, "volume": 1153820.0}, {"date": "2025-06-24", "close": 0.59, "volume": 638229.0}, {"date": "2025-06-25", "close": 0.5756, "volume": 352013.0}, {"date": "2025-06-26", "close": 0.6033, "volume": 499210.0}, {"date": "2025-06-27", "close": 0.6007, "volume": 306939.0}, {"date": "2025-06-30", "close": 0.6012, "volume": 464593.0}, {"date": "2025-07-01", "close": 0.6069, "volume": 345302.0}, {"date": "2025-07-02", "close": 0.6071, "volume": 334063.0}, {"date": "2025-07-03", "close": 0.6, "volume": 319239.0}, {"date": "2025-07-07", "close": 0.6031, "volume": 272663.0}, {"date": "2025-07-08", "close": 0.6, "volume": 576564.0}, {"date": "2025-07-09", "close": 0.609, "volume": 256513.0}, {"date": "2025-07-10", "close": 0.608, "volume": 490220.0}, {"date": "2025-07-11", "close": 0.592, "volume": 611951.0}, {"date": "2025-07-14", "close": 0.613, "volume": 267938.0}, {"date": "2025-07-15", "close": 0.618, "volume": 628016.0}, {"date": "2025-07-16", "close": 0.6, "volume": 481621.0}, {"date": "2025-07-17", "close": 0.692, "volume": 13485460.0}, {"date": "2025-07-18", "close": 0.89, "volume": 17169380.0}, {"date": "2025-07-21", "close": 0.98, "volume": 10808030.0}, {"date": "2025-07-22", "close": 0.8991, "volume": 5653617.0}, {"date": "2025-07-23", "close": 0.8201, "volume": 2790195.0}, {"date": "2025-07-24", "close": 0.8288, "volume": 3111912.0}, {"date": "2025-07-25", "close": 0.7984, "volume": 2969168.0}, {"date": "2025-07-28", "close": 0.83, "volume": 1778520.0}, {"date": "2025-07-29", "close": 0.7558, "volume": 1388142.0}, {"date": "2025-07-30", "close": 0.7747, "volume": 1020563.0}, {"date": "2025-07-31", "close": 0.7086, "volume": 1396862.0}, {"date": "2025-08-01", "close": 0.7384, "volume": 884297.0}, {"date": "2025-08-04", "close": 0.7698, "volume": 627552.0}, {"date": "2025-08-05", "close": 0.76, "volume": 821708.0}, {"date": "2025-08-06", "close": 0.75, "volume": 588145.0}, {"date": "2025-08-07", "close": 0.7706, "volume": 1052502.0}, {"date": "2025-08-08", "close": 0.719, "volume": 1505924.0}, {"date": "2025-08-11", "close": 0.7081, "volume": 862868.0}, {"date": "2025-08-12", "close": 0.7083, "volume": 1339053.0}, {"date": "2025-08-13", "close": 0.73, "volume": 718712.0}, {"date": "2025-08-14", "close": 0.7859, "volume": 2221460.0}, {"date": "2025-08-15", "close": 0.7878, "volume": 1084041.0}, {"date": "2025-08-18", "close": 0.7719, "volume": 1234271.0}, {"date": "2025-08-19", "close": 0.7315, "volume": 1151112.0}, {"date": "2025-08-20", "close": 0.7075, "volume": 1649103.0}, {"date": "2025-08-21", "close": 0.715, "volume": 654074.0}, {"date": "2025-08-22", "close": 0.7394, "volume": 1996432.0}, {"date": "2025-08-25", "close": 0.7502, "volume": 877765.0}, {"date": "2025-08-26", "close": 0.7511, "volume": 1203745.0}, {"date": "2025-08-27", "close": 0.74, "volume": 447532.0}, {"date": "2025-08-28", "close": 0.77, "volume": 519726.0}, {"date": "2025-08-29", "close": 0.79, "volume": 1261388.0}, {"date": "2025-09-02", "close": 0.8013, "volume": 1696556.0}, {"date": "2025-09-03", "close": 0.804, "volume": 567245.0}, {"date": "2025-09-04", "close": 0.7642, "volume": 982847.0}, {"date": "2025-09-05", "close": 0.7171, "volume": 1729037.0}, {"date": "2025-09-08", "close": 0.7171, "volume": 1425715.0}, {"date": "2025-09-09", "close": 0.6952, "volume": 912635.0}, {"date": "2025-09-10", "close": 0.6938, "volume": 506076.0}, {"date": "2025-09-11", "close": 0.691, "volume": 482452.0}, {"date": "2025-09-12", "close": 0.6772, "volume": 1310794.0}, {"date": "2025-09-15", "close": 0.675, "volume": 1039031.0}, {"date": "2025-09-16", "close": 0.6881, "volume": 1614200.0}, {"date": "2025-09-17", "close": 0.76, "volume": 3541720.0}, {"date": "2025-09-18", "close": 0.7498, "volume": 1349350.0}, {"date": "2025-09-19", "close": 0.741, "volume": 1020336.0}, {"date": "2025-09-22", "close": 0.8258, "volume": 3319519.0}, {"date": "2025-09-23", "close": 0.8052, "volume": 4473588.0}, {"date": "2025-09-24", "close": 1.0, "volume": 20177890.0}, {"date": "2025-09-25", "close": 1.01, "volume": 10590500.0}, {"date": "2025-09-26", "close": 1.01, "volume": 7366908.0}, {"date": "2025-09-29", "close": 0.9831, "volume": 6705932.0}, {"date": "2025-09-30", "close": 0.9487, "volume": 1861801.0}, {"date": "2025-10-01", "close": 1.02, "volume": 2638806.0}, {"date": "2025-10-02", "close": 1.2, "volume": 6660689.0}, {"date": "2025-10-03", "close": 1.21, "volume": 6360557.0}, {"date": "2025-10-06", "close": 1.42, "volume": 9005686.0}, {"date": "2025-10-07", "close": 1.46, "volume": 12111770.0}, {"date": "2025-10-08", "close": 1.53, "volume": 6490408.0}, {"date": "2025-10-09", "close": 1.98, "volume": 25781740.0}, {"date": "2025-10-10", "close": 1.98, "volume": 27901860.0}, {"date": "2025-10-13", "close": 2.56, "volume": 27167650.0}, {"date": "2025-10-14", "close": 3.48, "volume": 45459890.0}, {"date": "2025-10-15", "close": 2.47, "volume": 39579700.0}, {"date": "2025-10-16", "close": 2.1, "volume": 23555860.0}, {"date": "2025-10-17", "close": 2.06, "volume": 14217400.0}, {"date": "2025-10-20", "close": 2.03, "volume": 13119450.0}, {"date": "2025-10-21", "close": 1.83, "volume": 8122021.0}, {"date": "2025-10-22", "close": 1.54, "volume": 14203200.0}, {"date": "2025-10-23", "close": 1.56, "volume": 6659848.0}, {"date": "2025-10-24", "close": 1.64, "volume": 5884884.0}, {"date": "2025-10-27", "close": 1.42, "volume": 11214010.0}, {"date": "2025-10-28", "close": 1.45, "volume": 5569179.0}, {"date": "2025-10-29", "close": 1.36, "volume": 3972645.0}, {"date": "2025-10-30", "close": 1.44, "volume": 5810647.0}, {"date": "2025-10-31", "close": 1.38, "volume": 5638033.0}, {"date": "2025-11-03", "close": 1.27, "volume": 5223051.0}, {"date": "2025-11-04", "close": 1.17, "volume": 6055849.0}, {"date": "2025-11-05", "close": 1.18, "volume": 2295823.0}, {"date": "2025-11-06", "close": 1.1, "volume": 2801555.0}, {"date": "2025-11-07", "close": 1.23, "volume": 5591793.0}, {"date": "2025-11-10", "close": 1.06, "volume": 5811423.0}, {"date": "2025-11-11", "close": 1.09, "volume": 2355742.0}, {"date": "2025-11-12", "close": 1.08, "volume": 1632387.0}, {"date": "2025-11-13", "close": 1.01, "volume": 4028423.0}, {"date": "2025-11-14", "close": 0.9802, "volume": 2729137.0}, {"date": "2025-11-17", "close": 0.97, "volume": 1799208.0}, {"date": "2025-11-18", "close": 1.02, "volume": 1453432.0}, {"date": "2025-11-19", "close": 1.03, "volume": 2197663.0}, {"date": "2025-11-20", "close": 0.8779, "volume": 4120230.0}, {"date": "2025-11-21", "close": 0.8752, "volume": 2583950.0}, {"date": "2025-11-24", "close": 0.8968, "volume": 1339272.0}, {"date": "2025-11-25", "close": 0.85, "volume": 1649195.0}, {"date": "2025-11-26", "close": 0.8761, "volume": 1502752.0}, {"date": "2025-11-28", "close": 0.9503, "volume": 1389109.0}, {"date": "2025-12-01", "close": 0.8501, "volume": 1505545.0}, {"date": "2025-12-02", "close": 0.9101, "volume": 1537936.0}, {"date": "2025-12-03", "close": 0.8913, "volume": 1098747.0}, {"date": "2025-12-04", "close": 1.03, "volume": 3492246.0}, {"date": "2025-12-05", "close": 1.04, "volume": 4859766.0}, {"date": "2025-12-08", "close": 0.9984, "volume": 1838070.0}, {"date": "2025-12-09", "close": 1.03, "volume": 1359996.0}, {"date": "2025-12-10", "close": 0.9709, "volume": 1477817.0}, {"date": "2025-12-11", "close": 1.05, "volume": 2458781.0}, {"date": "2025-12-12", "close": 0.9879, "volume": 1259078.0}, {"date": "2025-12-15", "close": 0.8638, "volume": 2575910.0}, {"date": "2025-12-16", "close": 0.9061, "volume": 1863295.0}, {"date": "2025-12-17", "close": 0.84, "volume": 1387322.0}, {"date": "2025-12-18", "close": 0.8563, "volume": 1404536.0}, {"date": "2025-12-19", "close": 0.8724, "volume": 2645866.0}, {"date": "2025-12-22", "close": 0.863, "volume": 1662060.0}, {"date": "2025-12-23", "close": 0.864, "volume": 1273641.0}, {"date": "2025-12-24", "close": 0.86, "volume": 525448.0}, {"date": "2025-12-26", "close": 0.8332, "volume": 1648848.0}, {"date": "2025-12-29", "close": 0.7815, "volume": 3295119.0}, {"date": "2025-12-30", "close": 0.771, "volume": 2550709.0}, {"date": "2025-12-31", "close": 0.75, "volume": 3902770.0}, {"date": "2026-01-02", "close": 0.83, "volume": 1287070.0}, {"date": "2026-01-05", "close": 0.85, "volume": 2431980.0}, {"date": "2026-01-06", "close": 0.945, "volume": 2794669.0}, {"date": "2026-01-07", "close": 0.9412, "volume": 3005786.0}, {"date": "2026-01-08", "close": 0.9117, "volume": 1901442.0}, {"date": "2026-01-09", "close": 1.01, "volume": 3180707.0}, {"date": "2026-01-12", "close": 1.14, "volume": 6736828.0}, {"date": "2026-01-13", "close": 1.17, "volume": 6293616.0}, {"date": "2026-01-14", "close": 1.23, "volume": 5140139.0}, {"date": "2026-01-15", "close": 1.24, "volume": 4895145.0}, {"date": "2026-01-16", "close": 1.19, "volume": 3218498.0}, {"date": "2026-01-20", "close": 1.19, "volume": 2537952.0}, {"date": "2026-01-21", "close": 1.07, "volume": 3977056.0}, {"date": "2026-01-22", "close": 1.09, "volume": 2444563.0}, {"date": "2026-01-23", "close": 1.24, "volume": 5309172.0}, {"date": "2026-01-26", "close": 1.14, "volume": 5620395.0}, {"date": "2026-01-27", "close": 1.21, "volume": 2210521.0}, {"date": "2026-01-28", "close": 1.18, "volume": 2601704.0}, {"date": "2026-01-29", "close": 1.05, "volume": 3842032.0}, {"date": "2026-01-30", "close": 0.9447, "volume": 2484963.0}, {"date": "2026-02-02", "close": 0.95, "volume": 1768001.0}, {"date": "2026-02-03", "close": 0.99, "volume": 2329441.0}, {"date": "2026-02-04", "close": 0.9687, "volume": 2389237.0}, {"date": "2026-02-05", "close": 0.896, "volume": 1822681.0}, {"date": "2026-02-06", "close": 0.9132, "volume": 1209495.0}, {"date": "2026-02-09", "close": 0.96, "volume": 1363378.0}, {"date": "2026-02-10", "close": 0.903, "volume": 1063224.0}, {"date": "2026-02-11", "close": 0.8702, "volume": 1635697.0}, {"date": "2026-02-12", "close": 0.859, "volume": 1189641.0}, {"date": "2026-02-13", "close": 0.88, "volume": 930198.0}, {"date": "2026-02-17", "close": 0.8996, "volume": 1281659.0}, {"date": "2026-02-18", "close": 0.8894, "volume": 1083235.0}, {"date": "2026-02-19", "close": 0.8988, "volume": 570306.0}, {"date": "2026-02-20", "close": 0.8769, "volume": 1225003.0}, {"date": "2026-02-23", "close": 0.866, "volume": 828098.0}, {"date": "2026-02-24", "close": 0.8845, "volume": 688991.0}, {"date": "2026-02-25", "close": 0.94, "volume": 1596605.0}, {"date": "2026-02-26", "close": 0.906, "volume": 1011265.0}, {"date": "2026-02-27", "close": 0.8735, "volume": 881537.0}, {"date": "2026-03-02", "close": 0.87, "volume": 941033.0}, {"date": "2026-03-03", "close": 0.8229, "volume": 1438935.0}, {"date": "2026-03-04", "close": 0.84, "volume": 908438.0}, {"date": "2026-03-05", "close": 0.824, "volume": 566410.0}, {"date": "2026-03-06", "close": 0.8039, "volume": 847631.0}, {"date": "2026-03-09", "close": 0.7967, "volume": 998290.0}, {"date": "2026-03-10", "close": 0.8216, "volume": 813201.0}, {"date": "2026-03-11", "close": 0.8299, "volume": 555490.0}, {"date": "2026-03-12", "close": 0.783, "volume": 1533948.0}, {"date": "2026-03-13", "close": 0.761, "volume": 973609.0}, {"date": "2026-03-16", "close": 0.76, "volume": 990258.0}, {"date": "2026-03-17", "close": 0.756, "volume": 664786.0}, {"date": "2026-03-18", "close": 0.725, "volume": 823752.0}, {"date": "2026-03-19", "close": 0.7227, "volume": 1482952.0}, {"date": "2026-03-20", "close": 0.6503, "volume": 2267100.0}, {"date": "2026-03-23", "close": 0.6246, "volume": 1927408.0}, {"date": "2026-03-24", "close": 0.6423, "volume": 885430.0}, {"date": "2026-03-25", "close": 0.645, "volume": 714012.0}, {"date": "2026-03-26", "close": 0.6181, "volume": 640823.0}, {"date": "2026-03-27", "close": 0.603, "volume": 815430.0}, {"date": "2026-03-30", "close": 0.5819, "volume": 860096.0}, {"date": "2026-03-31", "close": 0.6539, "volume": 1307271.0}, {"date": "2026-04-01", "close": 0.6523, "volume": 816394.0}, {"date": "2026-04-02", "close": 0.6268, "volume": 874866.0}, {"date": "2026-04-06", "close": 0.6322, "volume": 431131.0}, {"date": "2026-04-07", "close": 0.6101, "volume": 600856.0}, {"date": "2026-04-08", "close": 0.6256, "volume": 802949.0}, {"date": "2026-04-09", "close": 0.6021, "volume": 593616.0}, {"date": "2026-04-10", "close": 0.6056, "volume": 712614.0}, {"date": "2026-04-13", "close": 0.6263, "volume": 695244.0}, {"date": "2026-04-14", "close": 0.6422, "volume": 702803.0}, {"date": "2026-04-15", "close": 0.6813, "volume": 1267493.0}, {"date": "2026-04-16", "close": 0.6663, "volume": 1105298.0}, {"date": "2026-04-17", "close": 0.693, "volume": 2062164.0}, {"date": "2026-04-20", "close": 0.679, "volume": 1164611.0}, {"date": "2026-04-21", "close": 0.664, "volume": 939669.0}, {"date": "2026-04-22", "close": 0.7119, "volume": 1087039.0}, {"date": "2026-04-23", "close": 0.68, "volume": 903132.0}, {"date": "2026-04-24", "close": 0.6663, "volume": 972612.0}, {"date": "2026-04-27", "close": 0.655, "volume": 1127654.0}, {"date": "2026-04-28", "close": 0.6388, "volume": 922177.0}, {"date": "2026-04-29", "close": 0.6251, "volume": 510951.0}, {"date": "2026-04-30", "close": 0.6451, "volume": 1437385.0}, {"date": "2026-05-01", "close": 0.6506, "volume": 587771.0}, {"date": "2026-05-04", "close": 0.6508, "volume": 847152.0}, {"date": "2026-05-05", "close": 0.6599, "volume": 564859.0}, {"date": "2026-05-06", "close": 0.67, "volume": 670127.0}, {"date": "2026-05-07", "close": 0.66, "volume": 1311107.0}, {"date": "2026-05-08", "close": 0.6649, "volume": 740967.0}, {"date": "2026-05-11", "close": 0.685, "volume": 1110863.0}, {"date": "2026-05-12", "close": 0.6302, "volume": 1350729.0}, {"date": "2026-05-13", "close": 0.6312, "volume": 1545853.0}, {"date": "2026-05-14", "close": 0.6216, "volume": 1576232.0}, {"date": "2026-05-15", "close": 0.5972, "volume": 1328554.0}, {"date": "2026-05-18", "close": 0.5758, "volume": 1406855.0}, {"date": "2026-05-19", "close": 0.5485, "volume": 860774.0}, {"date": "2026-05-20", "close": 0.5683, "volume": 580820.0}, {"date": "2026-05-21", "close": 0.5711, "volume": 730045.0}, {"date": "2026-05-22", "close": 0.5725, "volume": 574488.0}, {"date": "2026-05-26", "close": 0.5603, "volume": 1356458.0}, {"date": "2026-05-27", "close": 0.5564, "volume": 931195.0}, {"date": "2026-05-28", "close": 0.5726, "volume": 803138.0}, {"date": "2026-05-29", "close": 0.5617, "volume": 678209.0}, {"date": "2026-06-01", "close": 0.5722, "volume": 1007083.0}, {"date": "2026-06-02", "close": 0.5738, "volume": 898768.0}, {"date": "2026-06-03", "close": 0.545, "volume": 865617.0}, {"date": "2026-06-04", "close": 0.5195, "volume": 1758339.0}, {"date": "2026-06-05", "close": 0.4887, "volume": 1910594.0}, {"date": "2026-06-08", "close": 0.5302, "volume": 1058233.0}, {"date": "2026-06-09", "close": 0.5, "volume": 945823.0}, {"date": "2026-06-10", "close": 0.48, "volume": 1034068.0}, {"date": "2026-06-11", "close": 0.5143, "volume": 737155.0}, {"date": "2026-06-12", "close": 0.533, "volume": 924998.0}, {"date": "2026-06-15", "close": 0.55, "volume": 743454.0}, {"date": "2026-06-16", "close": 0.5473, "volume": 544071.0}, {"date": "2026-06-17", "close": 0.5314, "volume": 851695.0}, {"date": "2026-06-18", "close": 0.5265, "volume": 759891.0}, {"date": "2026-06-22", "close": 0.5129, "volume": 804326.0}, {"date": "2026-06-23", "close": 0.5, "volume": 745057.0}, {"date": "2026-06-24", "close": 0.4849, "volume": 969574.0}, {"date": "2026-06-25", "close": 0.4888, "volume": 681891.0}, {"date": "2026-06-26", "close": 0.4811, "volume": 582912.0}, {"date": "2026-06-29", "close": 0.502, "volume": 603936.0}, {"date": "2026-06-30", "close": 0.505, "volume": 745982.0}, {"date": "2026-07-01", "close": 0.4879, "volume": 490949.0}, {"date": "2026-07-02", "close": 0.4887, "volume": 798472.0}, {"date": "2026-07-06", "close": 0.4881, "volume": 998485.0}, {"date": "2026-07-07", "close": 0.4787, "volume": 892270.0}, {"date": "2026-07-08", "close": 0.4702, "volume": 596381.0}, {"date": "2026-07-09", "close": 0.4831, "volume": 588167.0}, {"date": "2026-07-10", "close": 0.4723, "volume": 336876.0}, {"date": "2026-07-13", "close": 0.4357, "volume": 1177474.0}, {"date": "2026-07-14", "close": 0.4334, "volume": 614033.0}, {"date": "2026-07-15", "close": 0.4369, "volume": 730622.0}, {"date": "2026-07-16", "close": 0.4225, "volume": 512705.0}, {"date": "2026-07-17", "close": 0.41, "volume": 564051.0}, {"date": "2026-07-20", "close": 0.4069, "volume": 804297.0}, {"date": "2026-07-21", "close": 0.4297, "volume": 460873.0}, {"date": "2026-07-22", "close": 0.4298, "volume": 406248.0}, {"date": "2026-07-23", "close": 0.4175, "volume": 307916.0}, {"date": "2026-07-24", "close": 0.401, "volume": 774266.0}], "refreshing": true}