{"ticker": "BGDE", "overview": {"cik": "1218683", "ticker": "BGDE", "name": "Big Digital Energy, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000912282-26-001310", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001308", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-25", "title": "PROXY STATEMENT", "accession": "0001213900-26-103602", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-102866", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000912282-26-001303", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000912282-26-001299", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000912282-26-001279", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000912282-26-001271", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000912282-26-001260", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000912282-26-001201", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS", "accession": "0001213900-26-095605", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000912282-26-001189", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-28", "title": "Form EFFECT", "accession": "9999999995-26-002812", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000912282-26-001145", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092110", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000912282-26-001130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089986", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079675", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079673", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079426", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-10", "title": "FORM 4/A", "accession": "0000912282-26-000968", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-000965", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075248", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-000917", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000912282-26-000910", "price_sensitive": false}]}, "description": "Big Digital Energy, Inc. trades as BGDE on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 21 insider filings for the company, from June 2026 to September 2026. Across those, 5 insiders disclosed 14 open-market purchases totalling $34.85M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 34846294.9098, "sell_n": 0, "sell_sum": 0, "net": 34846294.9098, "insiders": 5, "first_date": "2026-06-11", "last_date": "2026-09-21"}, "metrics": {"ticker": "BGDE", "has_prices": true, "as_of": "2026-09-23", "last": 6.15, "prev_close": 6.2, "change": -0.04999999999999982, "change_pct": -0.008064516129032228, "session_volume": 83556.0, "vwap_5": 6.191095929340638, "vwap_20": 6.330438739418987, "vwap_60": 6.519245451837233, "vwap_250": 6.018005301913746, "high_52w": 23.8, "low_52w": 1.706, "avg_volume_20": 52842.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912282-26-001310", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3564.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner files routine paperwork on BGDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001310/0000912282-26-001310-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57049}, {"id": "0000912282-26-001303", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4936.95, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BGDE's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001303/0000912282-26-001303-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61369}, {"id": "0000912282-26-001260", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7173.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whale tops up: $7K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001260/0000912282-26-001260-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0000912282-26-001201", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 329216.4, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001201/0000912282-26-001201-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0000912282-26-001189", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 978.075, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001189/0000912282-26-001189-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0000912282-26-001145", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 59984.82, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying BGDE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001145/0000912282-26-001145-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0000912282-26-001130", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 475048.38, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big holder adds $475K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001130/0000912282-26-001130-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001213900-26-092110", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Rodger Davis", "who_key": "Davis Rodger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5680.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $6K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2128639/000121390026092110/0001213900-26-092110-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0000912282-26-000910", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16700000.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $16.7M more of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000910/0000912282-26-000910-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000912282-26-000968", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16700000.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $16.7M more of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000968/0000912282-26-000968-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000912282-26-000965", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Big Digital Energy, Inc.", "who_key": "Big Digital Energy, Inc.", "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": "Big Digital Energy, Inc. moves to a 46.4% activist stake in BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/0000912282-26-000965-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000912282-26-000917", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Big Digital Energy, Inc.", "who_key": "Big Digital Energy, Inc.", "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": "Big Digital Energy, Inc. moves to a 46.4% activist stake in BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/0000912282-26-000917-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001213900-26-068398", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Daniel J. Morrison", "who_key": "Morrison Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22657.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068398/0001213900-26-068398-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001213900-26-068400", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Lisa Hough", "who_key": "Hough Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7460.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $7K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068400/0001213900-26-068400-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0000912282-26-000833", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 498294.5800000001, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big holder adds $498K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000833/0000912282-26-000833-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001213900-26-067886", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Kyle B. Danges", "who_key": "Danges Kyle B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20785.2048, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "5 insiders now buying BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026067886/0001213900-26-067886-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001213900-26-068084", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Rodger Davis", "who_key": "Davis Rodger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14080.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders now buying BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068084/0001213900-26-068084-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "13DG-0000912282-26-000837", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Big Digital Energy, Inc.", "who_key": "Big Digital Energy, Inc.", "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": "Big Digital Energy, Inc. moves to a 28.1% activist stake in BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/0000912282-26-000837-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208249}, {"id": "13DG-0000921895-26-000940", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Mawson Infrastructure Group Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "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": "Endeavor Blockchain, LLC adjusts its stake in BGDE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2101945/0000921895-26-000940-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}, {"id": "0001213900-26-055830", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "William C. Regan", "who_key": "REGAN WILLIAM C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21193.969999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on BGDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026055830/0001213900-26-055830-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}, {"id": "0001213900-26-055834", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Kaliste Saloom", "who_key": "Saloom Kaliste", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14514.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BGDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026055834/0001213900-26-055834-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}], "recent_buys": [{"id": "0000912282-26-001303", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4936.95, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BGDE's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001303/0000912282-26-001303-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61369}, {"id": "0000912282-26-001260", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7173.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whale tops up: $7K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001260/0000912282-26-001260-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0000912282-26-001201", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 329216.4, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001201/0000912282-26-001201-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0000912282-26-001189", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 978.075, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001189/0000912282-26-001189-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0000912282-26-001145", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 59984.82, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying BGDE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001145/0000912282-26-001145-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "0000912282-26-001130", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 475048.38, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big holder adds $475K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001130/0000912282-26-001130-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001213900-26-092110", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Rodger Davis", "who_key": "Davis Rodger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5680.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $6K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2128639/000121390026092110/0001213900-26-092110-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0000912282-26-000968", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16700000.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $16.7M more of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000968/0000912282-26-000968-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000912282-26-000910", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16700000.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $16.7M more of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000910/0000912282-26-000910-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000912282-26-000833", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 498294.5800000001, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big holder adds $498K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000833/0000912282-26-000833-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001213900-26-068400", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Lisa Hough", "who_key": "Hough Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7460.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $7K of BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068400/0001213900-26-068400-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001213900-26-068398", "src": "INSIDERS", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Daniel J. Morrison", "who_key": "Morrison Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22657.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068398/0001213900-26-068398-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}], "institutional": [{"id": "13DG-0000912282-26-000965", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Big Digital Energy, Inc.", "who_key": "Big Digital Energy, Inc.", "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": "Big Digital Energy, Inc. moves to a 46.4% activist stake in BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/0000912282-26-000965-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000912282-26-000917", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Big Digital Energy, Inc.", "who_key": "Big Digital Energy, Inc.", "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": "Big Digital Energy, Inc. moves to a 46.4% activist stake in BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/0000912282-26-000917-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000912282-26-000837", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Big Digital Energy, Inc.", "who": "Big Digital Energy, Inc.", "who_key": "Big Digital Energy, Inc.", "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": "Big Digital Energy, Inc. moves to a 28.1% activist stake in BGDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/0000912282-26-000837-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208249}, {"id": "13DG-0000921895-26-000940", "src": "13DG", "ticker": "BGDE", "cik": "1218683", "company": "Big Digital Energy, Inc.", "company_raw": "Mawson Infrastructure Group Inc.", "who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "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": "Endeavor Blockchain, LLC adjusts its stake in BGDE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2101945/0000921895-26-000940-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Big Digital Energy, Inc. - Common Stock", "new_value": "Big Digital Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001218683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001218683", "applied": 1, "detected_at": "2026-09-10T16:51:04.827444"}]}, "key_people": [{"who": "Endeavor Blockchain, LLC", "who_key": "Endeavor Blockchain, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 34775632.205, "sold": 0, "net": 34775632.205, "trades": 9, "top_score": 63.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4936.95, "date": "2026-09-21", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001303/0000912282-26-001303-index.htm"}, {"action": "BUY", "amount": 7173.0, "date": "2026-09-09", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001260/0000912282-26-001260-index.htm"}, {"action": "BUY", "amount": 329216.4, "date": "2026-09-02", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001201/0000912282-26-001201-index.htm"}, {"action": "BUY", "amount": 978.075, "date": "2026-08-27", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001189/0000912282-26-001189-index.htm"}, {"action": "BUY", "amount": 59984.82, "date": "2026-08-21", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001145/0000912282-26-001145-index.htm"}, {"action": "BUY", "amount": 475048.38, "date": "2026-08-18", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001130/0000912282-26-001130-index.htm"}, {"action": "BUY", "amount": 16700000.0, "date": "2026-06-30", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000910/0000912282-26-000910-index.htm"}, {"action": "BUY", "amount": 16700000.0, "date": "2026-06-30", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000968/0000912282-26-000968-index.htm"}, {"action": "BUY", "amount": 498294.5800000001, "date": "2026-06-12", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000091228226000833/0000912282-26-000833-index.htm"}], "latest": {"action": "BUY", "amount": 4936.95, "date": "2026-09-21", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2144081/000091228226001303/0000912282-26-001303-index.htm"}}, {"who": "Daniel J. Morrison", "who_key": "Morrison Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22657.5, "sold": 0, "net": 22657.5, "trades": 1, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22657.5, "date": "2026-06-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068398/0001213900-26-068398-index.htm"}], "latest": {"action": "BUY", "amount": 22657.5, "date": "2026-06-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068398/0001213900-26-068398-index.htm"}}, {"who": "Kyle B. Danges", "who_key": "Danges Kyle B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20785.2048, "sold": 0, "net": 20785.2048, "trades": 1, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 20785.2048, "date": "2026-06-11", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026067886/0001213900-26-067886-index.htm"}], "latest": {"action": "BUY", "amount": 20785.2048, "date": "2026-06-11", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026067886/0001213900-26-067886-index.htm"}}, {"who": "Rodger Davis", "who_key": "Davis Rodger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19760.0, "sold": 0, "net": 19760.0, "trades": 2, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5680.0, "date": "2026-08-17", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2128639/000121390026092110/0001213900-26-092110-index.htm"}, {"action": "BUY", "amount": 14080.0, "date": "2026-06-11", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068084/0001213900-26-068084-index.htm"}], "latest": {"action": "BUY", "amount": 5680.0, "date": "2026-08-17", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2128639/000121390026092110/0001213900-26-092110-index.htm"}}, {"who": "Lisa Hough", "who_key": "Hough Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7460.0, "sold": 0, "net": 7460.0, "trades": 1, "top_score": 26.1, "lean": "buying", "history": [{"action": "BUY", "amount": 7460.0, "date": "2026-06-12", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068400/0001213900-26-068400-index.htm"}], "latest": {"action": "BUY", "amount": 7460.0, "date": "2026-06-12", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1218683/000121390026068400/0001213900-26-068400-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 5680.0}, {"date": "2026-08-18", "net": 475048.38}, {"date": "2026-08-21", "net": 59984.82}, {"date": "2026-08-27", "net": 978.075}, {"date": "2026-09-02", "net": 329216.4}, {"date": "2026-09-09", "net": 7173.0}, {"date": "2026-09-21", "net": 4936.95}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000912282-26-001310", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001308", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-25", "title": "PROXY STATEMENT", "accession": "0001213900-26-103602", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-102866", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000912282-26-001303", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000912282-26-001299", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000912282-26-001279", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000912282-26-001271", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000912282-26-001260", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000912282-26-001201", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS", "accession": "0001213900-26-095605", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000912282-26-001189", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-28", "title": "Form EFFECT", "accession": "9999999995-26-002812", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000912282-26-001145", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092110", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000912282-26-001130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089986", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079675", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079673", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079426", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-10", "title": "FORM 4/A", "accession": "0000912282-26-000968", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-000965", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075248", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-000917", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000912282-26-000910", "price_sensitive": false}], "performance": {"ticker": "BGDE", "has_prices": true, "summary": {"n": 14, "avg": -0.1465153200122971, "win_rate": 0.0, "best": -0.015999999999999945, "worst": -0.3105381165919282, "as_of": "2026-09-23"}, "buys": [{"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4936.95, "date": "2026-09-21", "score": 22.2, "ref_price": 6.37, "return": -0.034536891679748785}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7173.0, "date": "2026-09-09", "score": 24.1, "ref_price": 6.61, "return": -0.06959152798789711}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 329216.4, "date": "2026-09-02", "score": 43.0, "ref_price": 6.25, "return": -0.015999999999999945}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 978.075, "date": "2026-08-27", "score": 16.1, "ref_price": 7.28, "return": -0.1552197802197802}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59984.82, "date": "2026-08-21", "score": 35.6, "ref_price": 7.44, "return": -0.17338709677419353}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 475048.38, "date": "2026-08-18", "score": 49.0, "ref_price": 6.57, "return": -0.06392694063926939}, {"who": "Davis Rodger", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5680.0, "date": "2026-08-17", "score": 36.9, "ref_price": 7.0, "return": -0.12142857142857137}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16700000.0, "date": "2026-06-30", "score": 63.2, "ref_price": 8.92, "return": -0.3105381165919282}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16700000.0, "date": "2026-06-30", "score": 63.2, "ref_price": 8.92, "return": -0.3105381165919282}, {"who": "Endeavor Blockchain, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 498294.5800000001, "date": "2026-06-12", "score": 59.9, "ref_price": 7.4, "return": -0.16891891891891891}, {"who": "Hough Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7460.0, "date": "2026-06-12", "score": 26.1, "ref_price": 7.4, "return": -0.16891891891891891}, {"who": "Morrison Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22657.5, "date": "2026-06-12", "score": 31.5, "ref_price": 7.4, "return": -0.16891891891891891}, {"who": "Davis Rodger", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14080.0, "date": "2026-06-11", "score": 29.1, "ref_price": 7.19, "return": -0.1446453407510431}, {"who": "Danges Kyle B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20785.2048, "date": "2026-06-11", "score": 41.4, "ref_price": 7.19, "return": -0.1446453407510431}]}, "price_series": [{"date": "2021-04-27", "close": 1199.976, "volume": 112.0}, {"date": "2021-04-28", "close": 1235.9753, "volume": 140.0}, {"date": "2021-04-29", "close": 1307.9738, "volume": 162.0}, {"date": "2021-04-30", "close": 1283.9743, "volume": 24.0}, {"date": "2021-05-03", "close": 1271.9746, "volume": 16.0}, {"date": "2021-05-04", "close": 1259.9748, "volume": 31.0}, {"date": "2021-05-05", "close": 1247.975, "volume": 15.0}, {"date": "2021-05-06", "close": 1187.9762, "volume": 55.0}, {"date": "2021-05-07", "close": 1259.9748, "volume": 100.0}, {"date": "2021-05-10", "close": 1163.9767, "volume": 18.0}, {"date": "2021-05-11", "close": 1145.9771, "volume": 22.0}, {"date": "2021-05-12", "close": 1139.9772, "volume": 40.0}, {"date": "2021-05-13", "close": 1067.9786, "volume": 13.0}, {"date": "2021-05-14", "close": 1068.5786, "volume": 4.0}, {"date": "2021-05-17", "close": 1019.9796, "volume": 11.0}, {"date": "2021-05-18", "close": 1031.9794, "volume": 10.0}, {"date": "2021-05-19", "close": 959.6208, "volume": 233.0}, {"date": "2021-05-20", "close": 862.7827, "volume": 15.0}, {"date": "2021-05-21", "close": 911.9818, "volume": 4.0}, {"date": "2021-05-24", "close": 899.982, "volume": 24.0}, {"date": "2021-05-25", "close": 791.9842, "volume": 18.0}, {"date": "2021-05-26", "close": 815.3837, "volume": 4.0}, {"date": "2021-05-27", "close": 809.9238, "volume": 9.0}, {"date": "2021-05-28", "close": 941.9812, "volume": 34.0}, {"date": "2021-06-01", "close": 1037.6792, "volume": 26.0}, {"date": "2021-06-02", "close": 1019.9796, "volume": 43.0}, {"date": "2021-06-03", "close": 959.9808, "volume": 48.0}, {"date": "2021-06-04", "close": 960.5808, "volume": 3.0}, {"date": "2021-06-07", "close": 1010.9798, "volume": 7.0}, {"date": "2021-06-08", "close": 971.9806, "volume": 10.0}, {"date": "2021-06-09", "close": 1019.9796, "volume": 4.0}, {"date": "2021-06-10", "close": 1031.9794, "volume": 18.0}, {"date": "2021-06-11", "close": 995.9801, "volume": 5.0}, {"date": "2021-06-14", "close": 1007.9798, "volume": 16.0}, {"date": "2021-06-15", "close": 1013.6797, "volume": 17.0}, {"date": "2021-06-16", "close": 1007.9798, "volume": 5.0}, {"date": "2021-06-17", "close": 995.9801, "volume": 7.0}, {"date": "2021-06-18", "close": 947.981, "volume": 41.0}, {"date": "2021-06-21", "close": 958.7808, "volume": 5.0}, {"date": "2021-06-22", "close": 923.8615, "volume": 29.0}, {"date": "2021-06-23", "close": 851.983, "volume": 37.0}, {"date": "2021-06-24", "close": 959.9808, "volume": 1.0}, {"date": "2021-06-25", "close": 900.102, "volume": 15.0}, {"date": "2021-06-28", "close": 899.982, "volume": 20.0}, {"date": "2021-06-29", "close": 887.9822, "volume": 15.0}, {"date": "2021-06-30", "close": 911.9818, "volume": 2.0}, {"date": "2021-07-01", "close": 911.9818, "volume": 25.0}, {"date": "2021-07-02", "close": 830.9834, "volume": 35.0}, {"date": "2021-07-06", "close": 911.9818, "volume": 16.0}, {"date": "2021-07-07", "close": 875.9825, "volume": 56.0}, {"date": "2021-07-08", "close": 881.9824, "volume": 47.0}, {"date": "2021-07-09", "close": 851.983, "volume": 21.0}, {"date": "2021-07-12", "close": 851.983, "volume": 14.0}, {"date": "2021-07-13", "close": 908.0818, "volume": 9.0}, {"date": "2021-07-14", "close": 928.0614, "volume": 2.0}, {"date": "2021-07-15", "close": 899.982, "volume": 70.0}, {"date": "2021-07-16", "close": 851.983, "volume": 1.0}, {"date": "2021-07-19", "close": 935.9813, "volume": 21.0}, {"date": "2021-07-20", "close": 1019.9796, "volume": 5.0}, {"date": "2021-07-21", "close": 983.9803, "volume": 22.0}, {"date": "2021-07-22", "close": 971.9806, "volume": 12.0}, {"date": "2021-07-23", "close": 983.9803, "volume": 4.0}, {"date": "2021-07-26", "close": 1019.3796, "volume": 102.0}, {"date": "2021-07-27", "close": 1055.9789, "volume": 2.0}, {"date": "2021-07-28", "close": 1019.9796, "volume": 103.0}, {"date": "2021-07-29", "close": 1019.9796, "volume": 9.0}, {"date": "2021-07-30", "close": 1079.9784, "volume": 18.0}, {"date": "2021-08-02", "close": 1193.9761, "volume": 20.0}, {"date": "2021-08-03", "close": 1211.9758, "volume": 60.0}, {"date": "2021-08-04", "close": 1081.2984, "volume": 77.0}, {"date": "2021-08-05", "close": 1191.8762, "volume": 8.0}, {"date": "2021-08-06", "close": 1211.9758, "volume": 19.0}, {"date": "2021-08-09", "close": 1259.9748, "volume": 9.0}, {"date": "2021-08-10", "close": 1259.9748, "volume": 36.0}, {"date": "2021-08-11", "close": 1187.9762, "volume": 48.0}, {"date": "2021-08-12", "close": 1199.976, "volume": 58.0}, {"date": "2021-08-13", "close": 959.9808, "volume": 31.0}, {"date": "2021-08-16", "close": 1064.9787, "volume": 12.0}, {"date": "2021-08-17", "close": 1055.9789, "volume": 12.0}, {"date": "2021-08-18", "close": 1055.9789, "volume": 29.0}, {"date": "2021-08-19", "close": 1229.9754, "volume": 38.0}, {"date": "2021-08-20", "close": 1305.5739, "volume": 19.0}, {"date": "2021-08-23", "close": 1337.9732, "volume": 30.0}, {"date": "2021-08-24", "close": 1349.973, "volume": 27.0}, {"date": "2021-08-25", "close": 1403.9719, "volume": 42.0}, {"date": "2021-08-26", "close": 1415.9717, "volume": 21.0}, {"date": "2021-08-27", "close": 1576.7685, "volume": 43.0}, {"date": "2021-08-30", "close": 1751.965, "volume": 136.0}, {"date": "2021-08-31", "close": 1793.9641, "volume": 75.0}, {"date": "2021-09-01", "close": 1852.463, "volume": 82.0}, {"date": "2021-09-02", "close": 1919.9616, "volume": 107.0}, {"date": "2021-09-03", "close": 1978.7604, "volume": 76.0}, {"date": "2021-09-07", "close": 1849.163, "volume": 322.0}, {"date": "2021-09-08", "close": 1633.1673, "volume": 67.0}, {"date": "2021-09-09", "close": 1817.9636, "volume": 41.0}, {"date": "2021-09-10", "close": 1771.1646, "volume": 54.0}, {"date": "2021-09-13", "close": 1737.5652, "volume": 55.0}, {"date": "2021-09-14", "close": 1768.7646, "volume": 33.0}, {"date": "2021-09-15", "close": 1739.9652, "volume": 24.0}, {"date": "2021-09-16", "close": 1679.9664, "volume": 35.0}, {"date": "2021-09-17", "close": 1687.1663, "volume": 16.0}, {"date": "2021-09-20", "close": 1678.7664, "volume": 13.0}, {"date": "2021-09-21", "close": 1737.5652, "volume": 12.0}, {"date": "2021-09-22", "close": 1799.964, "volume": 21.0}, {"date": "2021-09-23", "close": 1726.7655, "volume": 46.0}, {"date": "2021-09-24", "close": 1143.5771, "volume": 347.0}, {"date": "2021-09-27", "close": 1339.1732, "volume": 342.0}, {"date": "2021-09-28", "close": 1432.7713, "volume": 349.0}, {"date": "2021-09-29", "close": 1139.9772, "volume": 7340.0}, {"date": "2021-09-30", "close": 1199.976, "volume": 2744.0}, {"date": "2021-10-01", "close": 1131.5774, "volume": 411.0}, {"date": "2021-10-04", "close": 1031.9794, "volume": 514.0}, {"date": "2021-10-05", "close": 982.7803, "volume": 448.0}, {"date": "2021-10-06", "close": 1099.178, "volume": 885.0}, {"date": "2021-10-07", "close": 1145.9771, "volume": 684.0}, {"date": "2021-10-08", "close": 1109.9778, "volume": 429.0}, {"date": "2021-10-11", "close": 1131.5774, "volume": 430.0}, {"date": "2021-10-12", "close": 1078.7784, "volume": 963.0}, {"date": "2021-10-13", "close": 1138.7772, "volume": 1258.0}, {"date": "2021-10-14", "close": 1144.7771, "volume": 1033.0}, {"date": "2021-10-15", "close": 1127.9774, "volume": 1362.0}, {"date": "2021-10-18", "close": 1143.5771, "volume": 1060.0}, {"date": "2021-10-19", "close": 1151.977, "volume": 1269.0}, {"date": "2021-10-20", "close": 1173.5765, "volume": 1643.0}, {"date": "2021-10-21", "close": 1145.9771, "volume": 1380.0}, {"date": "2021-10-22", "close": 1125.5775, "volume": 852.0}, {"date": "2021-10-25", "close": 1139.9772, "volume": 1269.0}, {"date": "2021-10-26", "close": 1133.9773, "volume": 643.0}, {"date": "2021-10-27", "close": 1153.1769, "volume": 886.0}, {"date": "2021-10-28", "close": 1141.1772, "volume": 554.0}, {"date": "2021-10-29", "close": 1222.7755, "volume": 974.0}, {"date": "2021-11-01", "close": 1379.9724, "volume": 3105.0}, {"date": "2021-11-02", "close": 1546.7691, "volume": 4129.0}, {"date": "2021-11-03", "close": 1811.9638, "volume": 6402.0}, {"date": "2021-11-04", "close": 1639.1672, "volume": 1739.0}, {"date": "2021-11-05", "close": 1515.5697, "volume": 1100.0}, {"date": "2021-11-08", "close": 1611.5678, "volume": 1996.0}, {"date": "2021-11-09", "close": 1671.5666, "volume": 1221.0}, {"date": "2021-11-10", "close": 1559.9688, "volume": 1115.0}, {"date": "2021-11-11", "close": 1499.97, "volume": 685.0}, {"date": "2021-11-12", "close": 1550.369, "volume": 531.0}, {"date": "2021-11-15", "close": 1526.3695, "volume": 562.0}, {"date": "2021-11-16", "close": 1343.9731, "volume": 901.0}, {"date": "2021-11-17", "close": 1233.5753, "volume": 820.0}, {"date": "2021-11-18", "close": 1205.9759, "volume": 1012.0}, {"date": "2021-11-19", "close": 1346.3731, "volume": 1066.0}, {"date": "2021-11-22", "close": 1270.7746, "volume": 800.0}, {"date": "2021-11-23", "close": 1303.1739, "volume": 846.0}, {"date": "2021-11-24", "close": 1298.374, "volume": 640.0}, {"date": "2021-11-26", "close": 1231.1754, "volume": 436.0}, {"date": "2021-11-29", "close": 1190.3762, "volume": 1021.0}, {"date": "2021-11-30", "close": 1199.976, "volume": 1545.0}, {"date": "2021-12-01", "close": 1150.777, "volume": 648.0}, {"date": "2021-12-02", "close": 1136.3773, "volume": 867.0}, {"date": "2021-12-03", "close": 1041.5792, "volume": 1275.0}, {"date": "2021-12-06", "close": 985.1803, "volume": 2855.0}, {"date": "2021-12-07", "close": 931.1814, "volume": 1585.0}, {"date": "2021-12-08", "close": 818.3836, "volume": 1912.0}, {"date": "2021-12-09", "close": 728.3854, "volume": 1930.0}, {"date": "2021-12-10", "close": 751.185, "volume": 972.0}, {"date": "2021-12-13", "close": 921.5816, "volume": 3646.0}, {"date": "2021-12-14", "close": 892.7821, "volume": 1360.0}, {"date": "2021-12-15", "close": 935.9813, "volume": 1113.0}, {"date": "2021-12-16", "close": 952.7809, "volume": 1450.0}, {"date": "2021-12-17", "close": 1035.5793, "volume": 6634.0}, {"date": "2021-12-20", "close": 871.1826, "volume": 1318.0}, {"date": "2021-12-21", "close": 907.1819, "volume": 1122.0}, {"date": "2021-12-22", "close": 867.5826, "volume": 1026.0}, {"date": "2021-12-23", "close": 970.7806, "volume": 735.0}, {"date": "2021-12-27", "close": 872.3826, "volume": 1110.0}, {"date": "2021-12-28", "close": 843.5831, "volume": 1289.0}, {"date": "2021-12-29", "close": 803.9839, "volume": 1585.0}, {"date": "2021-12-30", "close": 782.3844, "volume": 1535.0}, {"date": "2021-12-31", "close": 795.5841, "volume": 677.0}, {"date": "2022-01-03", "close": 793.1841, "volume": 422.0}, {"date": "2022-01-04", "close": 722.3856, "volume": 550.0}, {"date": "2022-01-05", "close": 734.3853, "volume": 785.0}, {"date": "2022-01-06", "close": 656.3869, "volume": 728.0}, {"date": "2022-01-07", "close": 629.9874, "volume": 458.0}, {"date": "2022-01-10", "close": 597.588, "volume": 768.0}, {"date": "2022-01-11", "close": 584.3883, "volume": 638.0}, {"date": "2022-01-12", "close": 621.5876, "volume": 765.0}, {"date": "2022-01-13", "close": 635.9873, "volume": 621.0}, {"date": "2022-01-14", "close": 603.5879, "volume": 614.0}, {"date": "2022-01-18", "close": 595.1881, "volume": 898.0}, {"date": "2022-01-19", "close": 598.788, "volume": 427.0}, {"date": "2022-01-20", "close": 605.9879, "volume": 891.0}, {"date": "2022-01-21", "close": 508.7898, "volume": 943.0}, {"date": "2022-01-24", "close": 469.1906, "volume": 1715.0}, {"date": "2022-01-25", "close": 455.9909, "volume": 403.0}, {"date": "2022-01-26", "close": 524.3895, "volume": 666.0}, {"date": "2022-01-27", "close": 447.591, "volume": 714.0}, {"date": "2022-01-28", "close": 555.5889, "volume": 2945.0}, {"date": "2022-01-31", "close": 682.7863, "volume": 4666.0}, {"date": "2022-02-01", "close": 651.587, "volume": 1638.0}, {"date": "2022-02-02", "close": 635.9873, "volume": 777.0}, {"date": "2022-02-03", "close": 602.388, "volume": 1101.0}, {"date": "2022-02-04", "close": 626.3875, "volume": 1235.0}, {"date": "2022-02-07", "close": 712.7857, "volume": 1947.0}, {"date": "2022-02-08", "close": 695.9861, "volume": 1137.0}, {"date": "2022-02-09", "close": 640.7872, "volume": 1196.0}, {"date": "2022-02-10", "close": 584.3883, "volume": 804.0}, {"date": "2022-02-11", "close": 548.389, "volume": 881.0}, {"date": "2022-02-14", "close": 529.1894, "volume": 582.0}, {"date": "2022-02-15", "close": 541.1892, "volume": 888.0}, {"date": "2022-02-16", "close": 511.1898, "volume": 1128.0}, {"date": "2022-02-17", "close": 461.9908, "volume": 678.0}, {"date": "2022-02-18", "close": 415.1917, "volume": 1364.0}, {"date": "2022-02-22", "close": 431.9914, "volume": 2425.0}, {"date": "2022-02-23", "close": 423.5915, "volume": 2212.0}, {"date": "2022-02-24", "close": 442.7911, "volume": 1885.0}, {"date": "2022-02-25", "close": 454.7909, "volume": 1892.0}, {"date": "2022-02-28", "close": 506.3899, "volume": 1495.0}, {"date": "2022-03-01", "close": 446.3911, "volume": 1815.0}, {"date": "2022-03-02", "close": 436.7913, "volume": 1203.0}, {"date": "2022-03-03", "close": 412.7917, "volume": 702.0}, {"date": "2022-03-04", "close": 400.792, "volume": 1087.0}, {"date": "2022-03-07", "close": 364.7927, "volume": 1926.0}, {"date": "2022-03-08", "close": 357.5928, "volume": 806.0}, {"date": "2022-03-09", "close": 391.1922, "volume": 1412.0}, {"date": "2022-03-10", "close": 391.1922, "volume": 1816.0}, {"date": "2022-03-11", "close": 388.7922, "volume": 1288.0}, {"date": "2022-03-14", "close": 380.3924, "volume": 2942.0}, {"date": "2022-03-15", "close": 433.1913, "volume": 2302.0}, {"date": "2022-03-16", "close": 430.7914, "volume": 1113.0}, {"date": "2022-03-17", "close": 464.3907, "volume": 1325.0}, {"date": "2022-03-18", "close": 573.5885, "volume": 5257.0}, {"date": "2022-03-21", "close": 500.39, "volume": 3308.0}, {"date": "2022-03-22", "close": 535.1893, "volume": 2105.0}, {"date": "2022-03-23", "close": 584.3883, "volume": 1448.0}, {"date": "2022-03-24", "close": 599.988, "volume": 1742.0}, {"date": "2022-03-25", "close": 605.9879, "volume": 1471.0}, {"date": "2022-03-28", "close": 635.9873, "volume": 1227.0}, {"date": "2022-03-29", "close": 644.3871, "volume": 1923.0}, {"date": "2022-03-30", "close": 641.9872, "volume": 744.0}, {"date": "2022-03-31", "close": 613.1877, "volume": 697.0}, {"date": "2022-04-01", "close": 604.7879, "volume": 637.0}, {"date": "2022-04-04", "close": 675.5865, "volume": 3196.0}, {"date": "2022-04-05", "close": 622.7875, "volume": 684.0}, {"date": "2022-04-06", "close": 562.7887, "volume": 1183.0}, {"date": "2022-04-07", "close": 559.1888, "volume": 675.0}, {"date": "2022-04-08", "close": 500.39, "volume": 808.0}, {"date": "2022-04-11", "close": 514.7897, "volume": 717.0}, {"date": "2022-04-12", "close": 517.1897, "volume": 427.0}, {"date": "2022-04-13", "close": 509.9898, "volume": 644.0}, {"date": "2022-04-14", "close": 539.9892, "volume": 760.0}, {"date": "2022-04-18", "close": 596.3881, "volume": 1826.0}, {"date": "2022-04-19", "close": 484.7903, "volume": 2481.0}, {"date": "2022-04-20", "close": 521.9896, "volume": 1308.0}, {"date": "2022-04-21", "close": 483.5903, "volume": 1005.0}, {"date": "2022-04-22", "close": 447.591, "volume": 988.0}, {"date": "2022-04-25", "close": 473.9905, "volume": 795.0}, {"date": "2022-04-26", "close": 470.3906, "volume": 328.0}, {"date": "2022-04-27", "close": 503.9899, "volume": 491.0}, {"date": "2022-04-28", "close": 501.59, "volume": 293.0}, {"date": "2022-04-29", "close": 461.9908, "volume": 466.0}, {"date": "2022-05-02", "close": 464.3907, "volume": 242.0}, {"date": "2022-05-03", "close": 464.3907, "volume": 265.0}, {"date": "2022-05-04", "close": 473.9905, "volume": 342.0}, {"date": "2022-05-05", "close": 460.7908, "volume": 138.0}, {"date": "2022-05-06", "close": 435.5913, "volume": 403.0}, {"date": "2022-05-09", "close": 404.3919, "volume": 1440.0}, {"date": "2022-05-10", "close": 320.3936, "volume": 1353.0}, {"date": "2022-05-11", "close": 347.993, "volume": 1053.0}, {"date": "2022-05-12", "close": 291.5942, "volume": 2589.0}, {"date": "2022-05-13", "close": 304.7939, "volume": 506.0}, {"date": "2022-05-16", "close": 349.193, "volume": 1724.0}, {"date": "2022-05-17", "close": 332.3934, "volume": 601.0}, {"date": "2022-05-18", "close": 299.994, "volume": 1325.0}, {"date": "2022-05-19", "close": 275.9945, "volume": 829.0}, {"date": "2022-05-20", "close": 281.9944, "volume": 1370.0}, {"date": "2022-05-23", "close": 293.9941, "volume": 914.0}, {"date": "2022-05-24", "close": 281.9944, "volume": 302.0}, {"date": "2022-05-25", "close": 251.995, "volume": 721.0}, {"date": "2022-05-26", "close": 251.995, "volume": 644.0}, {"date": "2022-05-27", "close": 254.3949, "volume": 1190.0}, {"date": "2022-05-31", "close": 291.5942, "volume": 932.0}, {"date": "2022-06-01", "close": 271.1946, "volume": 615.0}, {"date": "2022-06-02", "close": 266.3947, "volume": 504.0}, {"date": "2022-06-03", "close": 250.795, "volume": 1432.0}, {"date": "2022-06-06", "close": 244.7951, "volume": 1483.0}, {"date": "2022-06-07", "close": 255.5949, "volume": 3929.0}, {"date": "2022-06-08", "close": 260.3948, "volume": 1771.0}, {"date": "2022-06-09", "close": 253.1949, "volume": 1655.0}, {"date": "2022-06-10", "close": 253.1949, "volume": 1049.0}, {"date": "2022-06-13", "close": 251.995, "volume": 2818.0}, {"date": "2022-06-14", "close": 205.1959, "volume": 1177.0}, {"date": "2022-06-15", "close": 202.7959, "volume": 1200.0}, {"date": "2022-06-16", "close": 208.7958, "volume": 2298.0}, {"date": "2022-06-17", "close": 172.7965, "volume": 3877.0}, {"date": "2022-06-21", "close": 164.3967, "volume": 1886.0}, {"date": "2022-06-22", "close": 153.5969, "volume": 1893.0}, {"date": "2022-06-23", "close": 163.1967, "volume": 1877.0}, {"date": "2022-06-24", "close": 149.997, "volume": 1365.0}, {"date": "2022-06-27", "close": 143.9971, "volume": 801.0}, {"date": "2022-06-28", "close": 130.7974, "volume": 2430.0}, {"date": "2022-06-29", "close": 134.3973, "volume": 1540.0}, {"date": "2022-06-30", "close": 130.7974, "volume": 2235.0}, {"date": "2022-07-01", "close": 137.9972, "volume": 995.0}, {"date": "2022-07-05", "close": 135.5973, "volume": 1374.0}, {"date": "2022-07-06", "close": 127.1975, "volume": 616.0}, {"date": "2022-07-07", "close": 137.9972, "volume": 639.0}, {"date": "2022-07-08", "close": 135.5973, "volume": 758.0}, {"date": "2022-07-11", "close": 133.1973, "volume": 286.0}, {"date": "2022-07-12", "close": 127.1975, "volume": 258.0}, {"date": "2022-07-13", "close": 133.1973, "volume": 344.0}, {"date": "2022-07-14", "close": 128.3974, "volume": 537.0}, {"date": "2022-07-15", "close": 121.1976, "volume": 1128.0}, {"date": "2022-07-18", "close": 104.7339, "volume": 6600.0}, {"date": "2022-07-19", "close": 96.0221, "volume": 8703.0}, {"date": "2022-07-20", "close": 116.6977, "volume": 4707.0}, {"date": "2022-07-21", "close": 116.1697, "volume": 3565.0}, {"date": "2022-07-22", "close": 112.8337, "volume": 3229.0}, {"date": "2022-07-25", "close": 95.9981, "volume": 2002.0}, {"date": "2022-07-26", "close": 92.9741, "volume": 2741.0}, {"date": "2022-07-27", "close": 90.2742, "volume": 4787.0}, {"date": "2022-07-28", "close": 101.878, "volume": 3296.0}, {"date": "2022-07-29", "close": 111.5858, "volume": 2711.0}, {"date": "2022-08-01", "close": 107.3979, "volume": 1290.0}, {"date": "2022-08-02", "close": 101.998, "volume": 2215.0}, {"date": "2022-08-03", "close": 100.558, "volume": 1587.0}, {"date": "2022-08-04", "close": 101.998, "volume": 525.0}, {"date": "2022-08-05", "close": 101.998, "volume": 441.0}, {"date": "2022-08-08", "close": 109.3178, "volume": 1584.0}, {"date": "2022-08-09", "close": 100.366, "volume": 359.0}, {"date": "2022-08-10", "close": 104.3979, "volume": 1347.0}, {"date": "2022-08-11", "close": 113.0617, "volume": 2870.0}, {"date": "2022-08-12", "close": 116.5897, "volume": 3004.0}, {"date": "2022-08-15", "close": 118.7856, "volume": 2464.0}, {"date": "2022-08-16", "close": 113.8897, "volume": 1692.0}, {"date": "2022-08-17", "close": 105.1059, "volume": 1824.0}, {"date": "2022-08-18", "close": 102.5979, "volume": 3015.0}, {"date": "2022-08-19", "close": 87.4783, "volume": 2856.0}, {"date": "2022-08-22", "close": 91.1742, "volume": 2516.0}, {"date": "2022-08-23", "close": 81.3224, "volume": 3811.0}, {"date": "2022-08-24", "close": 87.0823, "volume": 2356.0}, {"date": "2022-08-25", "close": 86.3863, "volume": 2168.0}, {"date": "2022-08-26", "close": 89.9982, "volume": 2942.0}, {"date": "2022-08-29", "close": 88.6662, "volume": 1627.0}, {"date": "2022-08-30", "close": 84.0223, "volume": 2216.0}, {"date": "2022-08-31", "close": 85.4023, "volume": 438.0}, {"date": "2022-09-01", "close": 83.3275, "volume": 1069.0}, {"date": "2022-09-02", "close": 85.1983, "volume": 2781.0}, {"date": "2022-09-06", "close": 85.5103, "volume": 763.0}, {"date": "2022-09-07", "close": 84.5743, "volume": 958.0}, {"date": "2022-09-08", "close": 90.9462, "volume": 2080.0}, {"date": "2022-09-09", "close": 79.9544, "volume": 34146.0}, {"date": "2022-09-12", "close": 85.7983, "volume": 8702.0}, {"date": "2022-09-13", "close": 84.5983, "volume": 5082.0}, {"date": "2022-09-14", "close": 82.8943, "volume": 3597.0}, {"date": "2022-09-15", "close": 80.6024, "volume": 3492.0}, {"date": "2022-09-16", "close": 74.0985, "volume": 7053.0}, {"date": "2022-09-19", "close": 64.7866, "volume": 3768.0}, {"date": "2022-09-20", "close": 68.3986, "volume": 986.0}, {"date": "2022-09-21", "close": 75.4185, "volume": 2228.0}, {"date": "2022-09-22", "close": 69.6106, "volume": 1884.0}, {"date": "2022-09-23", "close": 64.8227, "volume": 881.0}, {"date": "2022-09-26", "close": 53.1109, "volume": 3213.0}, {"date": "2022-09-27", "close": 54.6109, "volume": 804.0}, {"date": "2022-09-28", "close": 53.9989, "volume": 1825.0}, {"date": "2022-09-29", "close": 55.1989, "volume": 582.0}, {"date": "2022-09-30", "close": 51.779, "volume": 875.0}, {"date": "2022-10-03", "close": 50.399, "volume": 3180.0}, {"date": "2022-10-04", "close": 53.9989, "volume": 11095.0}, {"date": "2022-10-05", "close": 51.731, "volume": 1445.0}, {"date": "2022-10-06", "close": 51.599, "volume": 1352.0}, {"date": "2022-10-07", "close": 53.6749, "volume": 5936.0}, {"date": "2022-10-10", "close": 55.2109, "volume": 2207.0}, {"date": "2022-10-11", "close": 66.4547, "volume": 5143.0}, {"date": "2022-10-12", "close": 56.3989, "volume": 3153.0}, {"date": "2022-10-13", "close": 58.8228, "volume": 1926.0}, {"date": "2022-10-14", "close": 49.535, "volume": 1682.0}, {"date": "2022-10-17", "close": 47.3631, "volume": 1140.0}, {"date": "2022-10-18", "close": 47.795, "volume": 869.0}, {"date": "2022-10-19", "close": 49.139, "volume": 999.0}, {"date": "2022-10-20", "close": 50.999, "volume": 2948.0}, {"date": "2022-10-21", "close": 49.199, "volume": 14705.0}, {"date": "2022-10-24", "close": 53.3149, "volume": 5143.0}, {"date": "2022-10-25", "close": 52.7989, "volume": 16860.0}, {"date": "2022-10-26", "close": 55.1989, "volume": 7721.0}, {"date": "2022-10-27", "close": 51.119, "volume": 1083.0}, {"date": "2022-10-28", "close": 55.1749, "volume": 1503.0}, {"date": "2022-10-31", "close": 52.7989, "volume": 699.0}, {"date": "2022-11-01", "close": 53.3389, "volume": 716.0}, {"date": "2022-11-02", "close": 55.1989, "volume": 4738.0}, {"date": "2022-11-03", "close": 52.7989, "volume": 1845.0}, {"date": "2022-11-04", "close": 53.9989, "volume": 3039.0}, {"date": "2022-11-07", "close": 52.7869, "volume": 1765.0}, {"date": "2022-11-08", "close": 48.719, "volume": 2993.0}, {"date": "2022-11-09", "close": 47.3871, "volume": 763.0}, {"date": "2022-11-10", "close": 51.587, "volume": 5639.0}, {"date": "2022-11-11", "close": 47.3991, "volume": 1331.0}, {"date": "2022-11-14", "close": 48.191, "volume": 2497.0}, {"date": "2022-11-15", "close": 46.7991, "volume": 6253.0}, {"date": "2022-11-16", "close": 47.999, "volume": 3004.0}, {"date": "2022-11-17", "close": 44.2671, "volume": 2047.0}, {"date": "2022-11-18", "close": 44.3991, "volume": 1712.0}, {"date": "2022-11-21", "close": 42.5871, "volume": 648.0}, {"date": "2022-11-22", "close": 41.9992, "volume": 6580.0}, {"date": "2022-11-23", "close": 47.999, "volume": 3834.0}, {"date": "2022-11-25", "close": 47.999, "volume": 2592.0}, {"date": "2022-11-28", "close": 42.5751, "volume": 2856.0}, {"date": "2022-11-29", "close": 40.1992, "volume": 1121.0}, {"date": "2022-11-30", "close": 40.7992, "volume": 2518.0}, {"date": "2022-12-01", "close": 40.6072, "volume": 1896.0}, {"date": "2022-12-02", "close": 37.6792, "volume": 3679.0}, {"date": "2022-12-05", "close": 37.5712, "volume": 2030.0}, {"date": "2022-12-06", "close": 35.9993, "volume": 1064.0}, {"date": "2022-12-07", "close": 35.6993, "volume": 1309.0}, {"date": "2022-12-08", "close": 38.1592, "volume": 695.0}, {"date": "2022-12-09", "close": 35.9993, "volume": 191.0}, {"date": "2022-12-12", "close": 34.7993, "volume": 386.0}, {"date": "2022-12-13", "close": 33.5993, "volume": 1961.0}, {"date": "2022-12-14", "close": 34.5353, "volume": 705.0}, {"date": "2022-12-15", "close": 37.1873, "volume": 3064.0}, {"date": "2022-12-16", "close": 34.7993, "volume": 2118.0}, {"date": "2022-12-19", "close": 33.5993, "volume": 801.0}, {"date": "2022-12-20", "close": 34.7993, "volume": 820.0}, {"date": "2022-12-21", "close": 30.1794, "volume": 2325.0}, {"date": "2022-12-22", "close": 27.5994, "volume": 2104.0}, {"date": "2022-12-23", "close": 27.5994, "volume": 4277.0}, {"date": "2022-12-27", "close": 28.0554, "volume": 4054.0}, {"date": "2022-12-28", "close": 25.5595, "volume": 2057.0}, {"date": "2022-12-29", "close": 26.3995, "volume": 4540.0}, {"date": "2022-12-30", "close": 27.5994, "volume": 4623.0}, {"date": "2023-01-03", "close": 37.7992, "volume": 3438.0}, {"date": "2023-01-04", "close": 40.5712, "volume": 2452.0}, {"date": "2023-01-05", "close": 45.5991, "volume": 1523.0}, {"date": "2023-01-06", "close": 46.7991, "volume": 1106.0}, {"date": "2023-01-09", "close": 46.8351, "volume": 926.0}, {"date": "2023-01-10", "close": 47.999, "volume": 2261.0}, {"date": "2023-01-11", "close": 44.3991, "volume": 1326.0}, {"date": "2023-01-12", "close": 47.2551, "volume": 2057.0}, {"date": "2023-01-13", "close": 47.999, "volume": 3792.0}, {"date": "2023-01-17", "close": 49.199, "volume": 3122.0}, {"date": "2023-01-18", "close": 47.999, "volume": 2609.0}, {"date": "2023-01-19", "close": 46.0071, "volume": 1942.0}, {"date": "2023-01-20", "close": 47.999, "volume": 2585.0}, {"date": "2023-01-23", "close": 55.1989, "volume": 6876.0}, {"date": "2023-01-24", "close": 56.3989, "volume": 3980.0}, {"date": "2023-01-25", "close": 55.1989, "volume": 5389.0}, {"date": "2023-01-26", "close": 58.7988, "volume": 3013.0}, {"date": "2023-01-27", "close": 60.6902, "volume": 3202.0}, {"date": "2023-01-30", "close": 57.6108, "volume": 2905.0}, {"date": "2023-01-31", "close": 63.2267, "volume": 5323.0}, {"date": "2023-02-01", "close": 62.3988, "volume": 2816.0}, {"date": "2023-02-02", "close": 63.5987, "volume": 3848.0}, {"date": "2023-02-03", "close": 68.3986, "volume": 5152.0}, {"date": "2023-02-06", "close": 69.5266, "volume": 3279.0}, {"date": "2023-02-07", "close": 65.9387, "volume": 6630.0}, {"date": "2023-02-08", "close": 65.4227, "volume": 5011.0}, {"date": "2023-02-09", "close": 62.8, "volume": 3154.0}, {"date": "2023-02-10", "close": 61.6, "volume": 4357.0}, {"date": "2023-02-13", "close": 55.8, "volume": 3525.0}, {"date": "2023-02-14", "close": 57.2, "volume": 2550.0}, {"date": "2023-02-15", "close": 61.4, "volume": 6441.0}, {"date": "2023-02-16", "close": 59.726, "volume": 3146.0}, {"date": "2023-02-17", "close": 57.2, "volume": 2490.0}, {"date": "2023-02-21", "close": 55.6, "volume": 3904.0}, {"date": "2023-02-22", "close": 53.6, "volume": 4843.0}, {"date": "2023-02-23", "close": 56.308, "volume": 1651.0}, {"date": "2023-02-24", "close": 53.6, "volume": 5785.0}, {"date": "2023-02-27", "close": 50.0, "volume": 2512.0}, {"date": "2023-02-28", "close": 50.2, "volume": 5850.0}, {"date": "2023-03-01", "close": 47.6, "volume": 1668.0}, {"date": "2023-03-02", "close": 45.6, "volume": 4451.0}, {"date": "2023-03-03", "close": 48.8, "volume": 557.0}, {"date": "2023-03-06", "close": 47.6, "volume": 671.0}, {"date": "2023-03-07", "close": 48.504, "volume": 1312.0}, {"date": "2023-03-08", "close": 47.8, "volume": 643.0}, {"date": "2023-03-09", "close": 48.8, "volume": 616.0}, {"date": "2023-03-10", "close": 48.4, "volume": 2406.0}, {"date": "2023-03-13", "close": 49.6, "volume": 2588.0}, {"date": "2023-03-14", "close": 52.4, "volume": 10203.0}, {"date": "2023-03-15", "close": 48.8, "volume": 3761.0}, {"date": "2023-03-16", "close": 48.1, "volume": 10169.0}, {"date": "2023-03-17", "close": 48.502, "volume": 1443.0}, {"date": "2023-03-20", "close": 55.0, "volume": 3838.0}, {"date": "2023-03-21", "close": 70.0, "volume": 12082.0}, {"date": "2023-03-22", "close": 64.0, "volume": 9741.0}, {"date": "2023-03-23", "close": 71.8, "volume": 4954.0}, {"date": "2023-03-24", "close": 66.0, "volume": 8433.0}, {"date": "2023-03-27", "close": 60.2, "volume": 5163.0}, {"date": "2023-03-28", "close": 61.0, "volume": 2414.0}, {"date": "2023-03-29", "close": 63.7, "volume": 2830.0}, {"date": "2023-03-30", "close": 62.4, "volume": 1998.0}, {"date": "2023-03-31", "close": 62.0, "volume": 2199.0}, {"date": "2023-04-03", "close": 60.4, "volume": 1665.0}, {"date": "2023-04-04", "close": 58.8, "volume": 1879.0}, {"date": "2023-04-05", "close": 56.2, "volume": 907.0}, {"date": "2023-04-06", "close": 53.8, "volume": 1889.0}, {"date": "2023-04-10", "close": 57.8, "volume": 1845.0}, {"date": "2023-04-11", "close": 60.0, "volume": 5053.0}, {"date": "2023-04-12", "close": 60.0, "volume": 10829.0}, {"date": "2023-04-13", "close": 64.0, "volume": 6815.0}, {"date": "2023-04-14", "close": 65.8, "volume": 8002.0}, {"date": "2023-04-17", "close": 65.1, "volume": 2582.0}, {"date": "2023-04-18", "close": 64.2, "volume": 3425.0}, {"date": "2023-04-19", "close": 65.0, "volume": 3966.0}, {"date": "2023-04-20", "close": 65.0, "volume": 4726.0}, {"date": "2023-04-21", "close": 63.2, "volume": 1931.0}, {"date": "2023-04-24", "close": 60.4, "volume": 1586.0}, {"date": "2023-04-25", "close": 60.2, "volume": 1787.0}, {"date": "2023-04-26", "close": 61.0, "volume": 1814.0}, {"date": "2023-04-27", "close": 63.0, "volume": 2667.0}, {"date": "2023-04-28", "close": 63.0, "volume": 1000.0}, {"date": "2023-05-01", "close": 59.6, "volume": 2018.0}, {"date": "2023-05-02", "close": 59.8, "volume": 1672.0}, {"date": "2023-05-03", "close": 64.6, "volume": 1543.0}, {"date": "2023-05-04", "close": 59.4, "volume": 3982.0}, {"date": "2023-05-05", "close": 57.6, "volume": 4080.0}, {"date": "2023-05-08", "close": 55.0, "volume": 4238.0}, {"date": "2023-05-09", "close": 56.0, "volume": 2329.0}, {"date": "2023-05-10", "close": 58.8, "volume": 2439.0}, {"date": "2023-05-11", "close": 59.6, "volume": 1834.0}, {"date": "2023-05-12", "close": 58.6, "volume": 1670.0}, {"date": "2023-05-15", "close": 58.2, "volume": 1382.0}, {"date": "2023-05-16", "close": 55.4, "volume": 1901.0}, {"date": "2023-05-17", "close": 56.0, "volume": 3586.0}, {"date": "2023-05-18", "close": 52.8, "volume": 2878.0}, {"date": "2023-05-19", "close": 48.8, "volume": 5348.0}, {"date": "2023-05-22", "close": 54.2, "volume": 1792.0}, {"date": "2023-05-23", "close": 54.2, "volume": 1316.0}, {"date": "2023-05-24", "close": 53.6, "volume": 803.0}, {"date": "2023-05-25", "close": 49.0, "volume": 1657.0}, {"date": "2023-05-26", "close": 47.2, "volume": 3018.0}, {"date": "2023-05-30", "close": 49.96, "volume": 850.0}, {"date": "2023-05-31", "close": 51.96, "volume": 894.0}, {"date": "2023-06-01", "close": 52.0, "volume": 802.0}, {"date": "2023-06-02", "close": 53.688, "volume": 1255.0}, {"date": "2023-06-05", "close": 52.6, "volume": 560.0}, {"date": "2023-06-06", "close": 55.4, "volume": 732.0}, {"date": "2023-06-07", "close": 55.6, "volume": 573.0}, {"date": "2023-06-08", "close": 54.0, "volume": 896.0}, {"date": "2023-06-09", "close": 55.2, "volume": 840.0}, {"date": "2023-06-12", "close": 55.2, "volume": 600.0}, {"date": "2023-06-13", "close": 54.2, "volume": 2017.0}, {"date": "2023-06-14", "close": 51.0, "volume": 3107.0}, {"date": "2023-06-15", "close": 49.4, "volume": 2562.0}, {"date": "2023-06-16", "close": 49.2, "volume": 1474.0}, {"date": "2023-06-20", "close": 49.0, "volume": 3356.0}, {"date": "2023-06-21", "close": 51.6, "volume": 5213.0}, {"date": "2023-06-22", "close": 49.2, "volume": 2079.0}, {"date": "2023-06-23", "close": 51.2, "volume": 3702.0}, {"date": "2023-06-26", "close": 47.2, "volume": 2362.0}, {"date": "2023-06-27", "close": 43.6, "volume": 3220.0}, {"date": "2023-06-28", "close": 41.6, "volume": 3577.0}, {"date": "2023-06-29", "close": 37.8, "volume": 7767.0}, {"date": "2023-06-30", "close": 37.8, "volume": 2486.0}, {"date": "2023-07-03", "close": 38.8, "volume": 4821.0}, {"date": "2023-07-05", "close": 40.8, "volume": 2481.0}, {"date": "2023-07-06", "close": 42.2, "volume": 4457.0}, {"date": "2023-07-07", "close": 45.2, "volume": 7717.0}, {"date": "2023-07-10", "close": 51.8, "volume": 11451.0}, {"date": "2023-07-11", "close": 56.4, "volume": 17392.0}, {"date": "2023-07-12", "close": 57.2, "volume": 9051.0}, {"date": "2023-07-13", "close": 61.2, "volume": 14278.0}, {"date": "2023-07-14", "close": 50.4, "volume": 10861.0}, {"date": "2023-07-17", "close": 51.4, "volume": 9427.0}, {"date": "2023-07-18", "close": 47.8, "volume": 3728.0}, {"date": "2023-07-19", "close": 49.0, "volume": 8453.0}, {"date": "2023-07-20", "close": 47.8, "volume": 5772.0}, {"date": "2023-07-21", "close": 42.4, "volume": 4558.0}, {"date": "2023-07-24", "close": 39.8, "volume": 7741.0}, {"date": "2023-07-25", "close": 36.8, "volume": 4046.0}, {"date": "2023-07-26", "close": 38.0, "volume": 3699.0}, {"date": "2023-07-27", "close": 35.2, "volume": 7497.0}, {"date": "2023-07-28", "close": 36.0, "volume": 12188.0}, {"date": "2023-07-31", "close": 36.6, "volume": 7292.0}, {"date": "2023-08-01", "close": 31.8, "volume": 13277.0}, {"date": "2023-08-02", "close": 29.4, "volume": 14795.0}, {"date": "2023-08-03", "close": 30.0, "volume": 4997.0}, {"date": "2023-08-04", "close": 31.0, "volume": 6810.0}, {"date": "2023-08-07", "close": 28.2, "volume": 5569.0}, {"date": "2023-08-08", "close": 27.98, "volume": 6548.0}, {"date": "2023-08-09", "close": 23.6, "volume": 20232.0}, {"date": "2023-08-10", "close": 21.2, "volume": 41102.0}, {"date": "2023-08-11", "close": 22.2, "volume": 4569.0}, {"date": "2023-08-14", "close": 21.6, "volume": 4622.0}, {"date": "2023-08-15", "close": 23.4, "volume": 4304.0}, {"date": "2023-08-16", "close": 21.0, "volume": 3690.0}, {"date": "2023-08-17", "close": 20.2, "volume": 4521.0}, {"date": "2023-08-18", "close": 22.2, "volume": 9824.0}, {"date": "2023-08-21", "close": 19.8, "volume": 4943.0}, {"date": "2023-08-22", "close": 15.466, "volume": 13443.0}, {"date": "2023-08-23", "close": 15.96, "volume": 44493.0}, {"date": "2023-08-24", "close": 12.698, "volume": 17484.0}, {"date": "2023-08-25", "close": 9.98, "volume": 54326.0}, {"date": "2023-08-28", "close": 11.98, "volume": 19929.0}, {"date": "2023-08-29", "close": 14.8, "volume": 36361.0}, {"date": "2023-08-30", "close": 17.198, "volume": 18748.0}, {"date": "2023-08-31", "close": 15.152, "volume": 18609.0}, {"date": "2023-09-01", "close": 14.304, "volume": 8353.0}, {"date": "2023-09-05", "close": 14.0, "volume": 5172.0}, {"date": "2023-09-06", "close": 13.312, "volume": 5557.0}, {"date": "2023-09-07", "close": 12.998, "volume": 3275.0}, {"date": "2023-09-08", "close": 12.6, "volume": 1240.0}, {"date": "2023-09-11", "close": 12.6, "volume": 2374.0}, {"date": "2023-09-12", "close": 13.602, "volume": 5960.0}, {"date": "2023-09-13", "close": 13.986, "volume": 2203.0}, {"date": "2023-09-14", "close": 13.4, "volume": 2291.0}, {"date": "2023-09-15", "close": 15.634, "volume": 8730.0}, {"date": "2023-09-18", "close": 13.86, "volume": 6114.0}, {"date": "2023-09-19", "close": 13.202, "volume": 2117.0}, {"date": "2023-09-20", "close": 13.0, "volume": 2868.0}, {"date": "2023-09-21", "close": 13.0, "volume": 1762.0}, {"date": "2023-09-22", "close": 13.02, "volume": 2396.0}, {"date": "2023-09-25", "close": 12.778, "volume": 2104.0}, {"date": "2023-09-26", "close": 11.942, "volume": 3085.0}, {"date": "2023-09-27", "close": 10.924, "volume": 2368.0}, {"date": "2023-09-28", "close": 11.2, "volume": 2912.0}, {"date": "2023-09-29", "close": 10.99, "volume": 2576.0}, {"date": "2023-10-02", "close": 14.4, "volume": 26595.0}, {"date": "2023-10-03", "close": 13.0, "volume": 8769.0}, {"date": "2023-10-04", "close": 12.21, "volume": 3544.0}, {"date": "2023-10-05", "close": 12.004, "volume": 2674.0}, {"date": "2023-10-06", "close": 13.18, "volume": 5086.0}, {"date": "2023-10-09", "close": 12.33, "volume": 2042.0}, {"date": "2023-10-10", "close": 12.33, "volume": 3780.0}, {"date": "2023-10-11", "close": 13.8, "volume": 7315.0}, {"date": "2023-10-12", "close": 13.332, "volume": 3714.0}, {"date": "2023-10-13", "close": 12.6, "volume": 4555.0}, {"date": "2023-10-16", "close": 13.13, "volume": 6842.0}, {"date": "2023-10-17", "close": 12.82, "volume": 2355.0}, {"date": "2023-10-18", "close": 12.1, "volume": 4289.0}, {"date": "2023-10-19", "close": 12.4, "volume": 5554.0}, {"date": "2023-10-20", "close": 13.16, "volume": 2520.0}, {"date": "2023-10-23", "close": 14.0, "volume": 10340.0}, {"date": "2023-10-24", "close": 14.16, "volume": 22919.0}, {"date": "2023-10-25", "close": 15.766, "volume": 8112.0}, {"date": "2023-10-26", "close": 14.002, "volume": 4655.0}, {"date": "2023-10-27", "close": 13.6, "volume": 6515.0}, {"date": "2023-10-30", "close": 13.6, "volume": 5911.0}, {"date": "2023-10-31", "close": 13.0, "volume": 2108.0}, {"date": "2023-11-01", "close": 12.87, "volume": 4243.0}, {"date": "2023-11-02", "close": 13.804, "volume": 4996.0}, {"date": "2023-11-03", "close": 13.72, "volume": 5073.0}, {"date": "2023-11-06", "close": 12.7, "volume": 8128.0}, {"date": "2023-11-07", "close": 12.6, "volume": 8727.0}, {"date": "2023-11-08", "close": 12.2, "volume": 3300.0}, {"date": "2023-11-09", "close": 11.602, "volume": 11243.0}, {"date": "2023-11-10", "close": 11.0, "volume": 17395.0}, {"date": "2023-11-13", "close": 10.0, "volume": 9241.0}, {"date": "2023-11-14", "close": 9.6, "volume": 11603.0}, {"date": "2023-11-15", "close": 10.6, "volume": 11376.0}, {"date": "2023-11-16", "close": 9.998, "volume": 12165.0}, {"date": "2023-11-17", "close": 10.32, "volume": 3747.0}, {"date": "2023-11-20", "close": 10.62, "volume": 22000.0}, {"date": "2023-11-21", "close": 11.098, "volume": 3555.0}, {"date": "2023-11-22", "close": 10.82, "volume": 6474.0}, {"date": "2023-11-24", "close": 11.0, "volume": 4972.0}, {"date": "2023-11-27", "close": 10.7, "volume": 6916.0}, {"date": "2023-11-28", "close": 11.99, "volume": 8787.0}, {"date": "2023-11-29", "close": 13.84, "volume": 19348.0}, {"date": "2023-11-30", "close": 14.18, "volume": 8843.0}, {"date": "2023-12-01", "close": 18.8, "volume": 36505.0}, {"date": "2023-12-04", "close": 30.0, "volume": 148785.0}, {"date": "2023-12-05", "close": 27.6, "volume": 74283.0}, {"date": "2023-12-06", "close": 22.6, "volume": 30486.0}, {"date": "2023-12-07", "close": 21.4, "volume": 26204.0}, {"date": "2023-12-08", "close": 24.0, "volume": 41897.0}, {"date": "2023-12-11", "close": 20.8, "volume": 26339.0}, {"date": "2023-12-12", "close": 23.0, "volume": 27919.0}, {"date": "2023-12-13", "close": 24.0, "volume": 36036.0}, {"date": "2023-12-14", "close": 22.4, "volume": 33708.0}, {"date": "2023-12-15", "close": 23.6, "volume": 19176.0}, {"date": "2023-12-18", "close": 24.8, "volume": 27996.0}, {"date": "2023-12-19", "close": 29.2, "volume": 43378.0}, {"date": "2023-12-20", "close": 37.0, "volume": 78202.0}, {"date": "2023-12-21", "close": 39.6, "volume": 92086.0}, {"date": "2023-12-22", "close": 46.2, "volume": 88585.0}, {"date": "2023-12-26", "close": 59.0, "volume": 120398.0}, {"date": "2023-12-27", "close": 86.2, "volume": 229811.0}, {"date": "2023-12-28", "close": 72.0, "volume": 152537.0}, {"date": "2023-12-29", "close": 64.0, "volume": 174361.0}, {"date": "2024-01-02", "close": 60.6, "volume": 74922.0}, {"date": "2024-01-03", "close": 58.6, "volume": 65543.0}, {"date": "2024-01-04", "close": 67.0, "volume": 58158.0}, {"date": "2024-01-05", "close": 64.8, "volume": 44497.0}, {"date": "2024-01-08", "close": 75.4, "volume": 119932.0}, {"date": "2024-01-09", "close": 72.8, "volume": 48564.0}, {"date": "2024-01-10", "close": 70.4, "volume": 77973.0}, {"date": "2024-01-11", "close": 61.4, "volume": 133337.0}, {"date": "2024-01-12", "close": 52.0, "volume": 104907.0}, {"date": "2024-01-16", "close": 50.0, "volume": 43759.0}, {"date": "2024-01-17", "close": 48.6, "volume": 30889.0}, {"date": "2024-01-18", "close": 45.0, "volume": 32465.0}, {"date": "2024-01-19", "close": 46.6, "volume": 48201.0}, {"date": "2024-01-22", "close": 44.0, "volume": 45863.0}, {"date": "2024-01-23", "close": 43.6, "volume": 14504.0}, {"date": "2024-01-24", "close": 42.2, "volume": 17419.0}, {"date": "2024-01-25", "close": 40.6, "volume": 21813.0}, {"date": "2024-01-26", "close": 48.6, "volume": 52732.0}, {"date": "2024-01-29", "close": 49.4, "volume": 51887.0}, {"date": "2024-01-30", "close": 46.8, "volume": 21018.0}, {"date": "2024-01-31", "close": 44.2, "volume": 12542.0}, {"date": "2024-02-01", "close": 43.8, "volume": 16720.0}, {"date": "2024-02-02", "close": 46.0, "volume": 16611.0}, {"date": "2024-02-05", "close": 42.0, "volume": 8268.0}, {"date": "2024-02-06", "close": 45.2, "volume": 6000.0}, {"date": "2024-02-07", "close": 48.6, "volume": 12389.0}, {"date": "2024-02-08", "close": 53.2, "volume": 48087.0}, {"date": "2024-02-09", "close": 54.6, "volume": 64610.0}, {"date": "2024-02-12", "close": 51.2, "volume": 79556.0}, {"date": "2024-02-13", "close": 43.2, "volume": 38422.0}, {"date": "2024-02-14", "close": 41.2, "volume": 58189.0}, {"date": "2024-02-15", "close": 31.4, "volume": 90704.0}, {"date": "2024-02-16", "close": 35.8, "volume": 91155.0}, {"date": "2024-02-20", "close": 34.6, "volume": 34278.0}, {"date": "2024-02-21", "close": 36.0, "volume": 20328.0}, {"date": "2024-02-22", "close": 33.8, "volume": 24298.0}, {"date": "2024-02-23", "close": 32.0, "volume": 19247.0}, {"date": "2024-02-26", "close": 38.4, "volume": 46366.0}, {"date": "2024-02-27", "close": 39.2, "volume": 39243.0}, {"date": "2024-02-28", "close": 36.6, "volume": 36711.0}, {"date": "2024-02-29", "close": 31.3, "volume": 41295.0}, {"date": "2024-03-01", "close": 33.4, "volume": 26676.0}, {"date": "2024-03-04", "close": 30.0, "volume": 39995.0}, {"date": "2024-03-05", "close": 25.6, "volume": 39827.0}, {"date": "2024-03-06", "close": 25.0, "volume": 36840.0}, {"date": "2024-03-07", "close": 28.4, "volume": 20479.0}, {"date": "2024-03-08", "close": 33.8, "volume": 43602.0}, {"date": "2024-03-11", "close": 31.6, "volume": 66069.0}, {"date": "2024-03-12", "close": 27.8, "volume": 20932.0}, {"date": "2024-03-13", "close": 28.2, "volume": 16042.0}, {"date": "2024-03-14", "close": 25.2, "volume": 24383.0}, {"date": "2024-03-15", "close": 28.2, "volume": 16035.0}, {"date": "2024-03-18", "close": 28.0, "volume": 14478.0}, {"date": "2024-03-19", "close": 30.0, "volume": 22744.0}, {"date": "2024-03-20", "close": 32.2, "volume": 36195.0}, {"date": "2024-03-21", "close": 31.0, "volume": 12577.0}, {"date": "2024-03-22", "close": 28.8, "volume": 12718.0}, {"date": "2024-03-25", "close": 31.6, "volume": 16025.0}, {"date": "2024-03-26", "close": 30.2, "volume": 16305.0}, {"date": "2024-03-27", "close": 28.6, "volume": 14857.0}, {"date": "2024-03-28", "close": 30.6, "volume": 31713.0}, {"date": "2024-04-01", "close": 27.8, "volume": 13131.0}, {"date": "2024-04-02", "close": 24.6, "volume": 40496.0}, {"date": "2024-04-03", "close": 26.0, "volume": 10832.0}, {"date": "2024-04-04", "close": 26.0, "volume": 11383.0}, {"date": "2024-04-05", "close": 25.4, "volume": 4930.0}, {"date": "2024-04-08", "close": 25.4, "volume": 5707.0}, {"date": "2024-04-09", "close": 23.4, "volume": 19261.0}, {"date": "2024-04-10", "close": 22.2, "volume": 14843.0}, {"date": "2024-04-11", "close": 22.0, "volume": 11877.0}, {"date": "2024-04-12", "close": 21.0, "volume": 10841.0}, {"date": "2024-04-15", "close": 19.32, "volume": 14242.0}, {"date": "2024-04-16", "close": 20.6, "volume": 11872.0}, {"date": "2024-04-17", "close": 20.0, "volume": 3706.0}, {"date": "2024-04-18", "close": 22.2, "volume": 13534.0}, {"date": "2024-04-19", "close": 23.8, "volume": 13160.0}, {"date": "2024-04-22", "close": 31.4, "volume": 34560.0}, {"date": "2024-04-23", "close": 30.2, "volume": 43851.0}, {"date": "2024-04-24", "close": 26.8, "volume": 18800.0}, {"date": "2024-04-25", "close": 27.8, "volume": 9416.0}, {"date": "2024-04-26", "close": 27.6, "volume": 6572.0}, {"date": "2024-04-29", "close": 26.4, "volume": 6774.0}, {"date": "2024-04-30", "close": 23.2, "volume": 11325.0}, {"date": "2024-05-01", "close": 25.4, "volume": 9719.0}, {"date": "2024-05-02", "close": 24.8, "volume": 8086.0}, {"date": "2024-05-03", "close": 25.8, "volume": 6855.0}, {"date": "2024-05-06", "close": 26.0, "volume": 9802.0}, {"date": "2024-05-07", "close": 22.8, "volume": 13198.0}, {"date": "2024-05-08", "close": 24.2, "volume": 7594.0}, {"date": "2024-05-09", "close": 23.0, "volume": 9280.0}, {"date": "2024-05-10", "close": 20.4, "volume": 15039.0}, {"date": "2024-05-13", "close": 22.2, "volume": 14832.0}, {"date": "2024-05-14", "close": 22.0, "volume": 8512.0}, {"date": "2024-05-15", "close": 22.2, "volume": 8119.0}, {"date": "2024-05-16", "close": 21.8, "volume": 6576.0}, {"date": "2024-05-17", "close": 21.0, "volume": 5658.0}, {"date": "2024-05-20", "close": 25.2, "volume": 29837.0}, {"date": "2024-05-21", "close": 22.8, "volume": 22994.0}, {"date": "2024-05-22", "close": 22.8, "volume": 12506.0}, {"date": "2024-05-23", "close": 24.0, "volume": 13503.0}, {"date": "2024-05-24", "close": 26.6, "volume": 11536.0}, {"date": "2024-05-28", "close": 25.2, "volume": 15894.0}, {"date": "2024-05-29", "close": 25.0, "volume": 6667.0}, {"date": "2024-05-30", "close": 26.0, "volume": 9045.0}, {"date": "2024-05-31", "close": 24.2, "volume": 6558.0}, {"date": "2024-06-03", "close": 24.0, "volume": 10841.0}, {"date": "2024-06-04", "close": 23.8, "volume": 14266.0}, {"date": "2024-06-05", "close": 25.0, "volume": 14171.0}, {"date": "2024-06-06", "close": 27.4, "volume": 38505.0}, {"date": "2024-06-07", "close": 25.6, "volume": 16143.0}, {"date": "2024-06-10", "close": 26.8, "volume": 7281.0}, {"date": "2024-06-11", "close": 25.8, "volume": 10890.0}, {"date": "2024-06-12", "close": 29.6, "volume": 55717.0}, {"date": "2024-06-13", "close": 33.2, "volume": 34113.0}, {"date": "2024-06-14", "close": 33.6, "volume": 26511.0}, {"date": "2024-06-17", "close": 37.0, "volume": 37839.0}, {"date": "2024-06-18", "close": 34.6, "volume": 17164.0}, {"date": "2024-06-20", "close": 33.2, "volume": 20128.0}, {"date": "2024-06-21", "close": 30.0, "volume": 18517.0}, {"date": "2024-06-24", "close": 28.2, "volume": 14963.0}, {"date": "2024-06-25", "close": 30.6, "volume": 22618.0}, {"date": "2024-06-26", "close": 32.0, "volume": 13490.0}, {"date": "2024-06-27", "close": 29.2, "volume": 12445.0}, {"date": "2024-06-28", "close": 28.6, "volume": 15195.0}, {"date": "2024-07-01", "close": 31.6, "volume": 17538.0}, {"date": "2024-07-02", "close": 30.8, "volume": 16127.0}, {"date": "2024-07-03", "close": 32.6, "volume": 10110.0}, {"date": "2024-07-05", "close": 32.6, "volume": 13598.0}, {"date": "2024-07-08", "close": 31.4, "volume": 16570.0}, {"date": "2024-07-09", "close": 29.2, "volume": 14950.0}, {"date": "2024-07-10", "close": 26.8, "volume": 13152.0}, {"date": "2024-07-11", "close": 26.0, "volume": 15034.0}, {"date": "2024-07-12", "close": 27.6, "volume": 9258.0}, {"date": "2024-07-15", "close": 30.4, "volume": 30834.0}, {"date": "2024-07-16", "close": 33.2, "volume": 22476.0}, {"date": "2024-07-17", "close": 34.0, "volume": 41429.0}, {"date": "2024-07-18", "close": 32.6, "volume": 19058.0}, {"date": "2024-07-19", "close": 35.8, "volume": 19199.0}, {"date": "2024-07-22", "close": 33.2, "volume": 21569.0}, {"date": "2024-07-23", "close": 31.2, "volume": 20926.0}, {"date": "2024-07-24", "close": 27.6, "volume": 44282.0}, {"date": "2024-07-25", "close": 25.8, "volume": 25010.0}, {"date": "2024-07-26", "close": 26.0, "volume": 14156.0}, {"date": "2024-07-29", "close": 24.6, "volume": 21340.0}, {"date": "2024-07-30", "close": 24.6, "volume": 14777.0}, {"date": "2024-07-31", "close": 24.4, "volume": 6871.0}, {"date": "2024-08-01", "close": 21.8, "volume": 17562.0}, {"date": "2024-08-02", "close": 21.8, "volume": 30295.0}, {"date": "2024-08-05", "close": 17.74, "volume": 32570.0}, {"date": "2024-08-06", "close": 18.0, "volume": 15089.0}, {"date": "2024-08-07", "close": 17.704, "volume": 20988.0}, {"date": "2024-08-08", "close": 21.4, "volume": 24444.0}, {"date": "2024-08-09", "close": 21.8, "volume": 15657.0}, {"date": "2024-08-12", "close": 37.4, "volume": 399674.0}, {"date": "2024-08-13", "close": 36.6, "volume": 384336.0}, {"date": "2024-08-14", "close": 30.6, "volume": 104880.0}, {"date": "2024-08-15", "close": 26.6, "volume": 74547.0}, {"date": "2024-08-16", "close": 27.6, "volume": 120697.0}, {"date": "2024-08-19", "close": 28.8, "volume": 32330.0}, {"date": "2024-08-20", "close": 28.0, "volume": 47872.0}, {"date": "2024-08-21", "close": 31.2, "volume": 45768.0}, {"date": "2024-08-22", "close": 29.4, "volume": 31174.0}, {"date": "2024-08-23", "close": 33.0, "volume": 37634.0}, {"date": "2024-08-26", "close": 32.4, "volume": 26944.0}, {"date": "2024-08-27", "close": 30.6, "volume": 24307.0}, {"date": "2024-08-28", "close": 28.2, "volume": 14970.0}, {"date": "2024-08-29", "close": 27.2, "volume": 19926.0}, {"date": "2024-08-30", "close": 26.0, "volume": 23561.0}, {"date": "2024-09-03", "close": 23.6, "volume": 29345.0}, {"date": "2024-09-04", "close": 24.3, "volume": 14929.0}, {"date": "2024-09-05", "close": 23.1, "volume": 16031.0}, {"date": "2024-09-06", "close": 22.2, "volume": 14076.0}, {"date": "2024-09-09", "close": 23.6, "volume": 17567.0}, {"date": "2024-09-10", "close": 25.0, "volume": 14672.0}, {"date": "2024-09-11", "close": 23.8, "volume": 15074.0}, {"date": "2024-09-12", "close": 25.2, "volume": 16673.0}, {"date": "2024-09-13", "close": 25.0, "volume": 20485.0}, {"date": "2024-09-16", "close": 24.0, "volume": 19073.0}, {"date": "2024-09-17", "close": 23.4, "volume": 15056.0}, {"date": "2024-09-18", "close": 24.6, "volume": 18725.0}, {"date": "2024-09-19", "close": 25.2, "volume": 23907.0}, {"date": "2024-09-20", "close": 24.4, "volume": 11172.0}, {"date": "2024-09-23", "close": 23.4, "volume": 14936.0}, {"date": "2024-09-24", "close": 24.4, "volume": 17303.0}, {"date": "2024-09-25", "close": 23.8, "volume": 11805.0}, {"date": "2024-09-26", "close": 25.0, "volume": 20750.0}, {"date": "2024-09-27", "close": 28.0, "volume": 27191.0}, {"date": "2024-09-30", "close": 24.8, "volume": 18740.0}, {"date": "2024-10-01", "close": 23.0, "volume": 24468.0}, {"date": "2024-10-02", "close": 24.0, "volume": 13028.0}, {"date": "2024-10-03", "close": 24.2, "volume": 5230.0}, {"date": "2024-10-04", "close": 24.4, "volume": 7539.0}, {"date": "2024-10-07", "close": 23.8, "volume": 16509.0}, {"date": "2024-10-08", "close": 23.0, "volume": 13437.0}, {"date": "2024-10-09", "close": 21.2, "volume": 16284.0}, {"date": "2024-10-10", "close": 22.6, "volume": 11162.0}, {"date": "2024-10-11", "close": 23.8, "volume": 12674.0}, {"date": "2024-10-14", "close": 25.6, "volume": 22346.0}, {"date": "2024-10-15", "close": 24.0, "volume": 18978.0}, {"date": "2024-10-16", "close": 29.2, "volume": 29444.0}, {"date": "2024-10-17", "close": 29.0, "volume": 21465.0}, {"date": "2024-10-18", "close": 31.8, "volume": 20930.0}, {"date": "2024-10-21", "close": 31.6, "volume": 34239.0}, {"date": "2024-10-22", "close": 33.4, "volume": 16375.0}, {"date": "2024-10-23", "close": 30.2, "volume": 26020.0}, {"date": "2024-10-24", "close": 32.4, "volume": 13167.0}, {"date": "2024-10-25", "close": 32.4, "volume": 27211.0}, {"date": "2024-10-28", "close": 37.0, "volume": 27780.0}, {"date": "2024-10-29", "close": 34.7, "volume": 49921.0}, {"date": "2024-10-30", "close": 35.6, "volume": 16890.0}, {"date": "2024-10-31", "close": 32.2, "volume": 12470.0}, {"date": "2024-11-01", "close": 31.8, "volume": 11833.0}, {"date": "2024-11-04", "close": 29.0, "volume": 16850.0}, {"date": "2024-11-05", "close": 32.8, "volume": 12589.0}, {"date": "2024-11-06", "close": 38.8, "volume": 35928.0}, {"date": "2024-11-07", "close": 38.6, "volume": 43900.0}, {"date": "2024-11-08", "close": 36.6, "volume": 27887.0}, {"date": "2024-11-11", "close": 42.8, "volume": 65537.0}, {"date": "2024-11-12", "close": 43.8, "volume": 36350.0}, {"date": "2024-11-13", "close": 38.0, "volume": 44717.0}, {"date": "2024-11-14", "close": 35.0, "volume": 20626.0}, {"date": "2024-11-15", "close": 35.4, "volume": 17334.0}, {"date": "2024-11-18", "close": 32.4, "volume": 23047.0}, {"date": "2024-11-19", "close": 36.8, "volume": 40640.0}, {"date": "2024-11-20", "close": 35.0, "volume": 28209.0}, {"date": "2024-11-21", "close": 33.4, "volume": 37696.0}, {"date": "2024-11-22", "close": 35.8, "volume": 25254.0}, {"date": "2024-11-25", "close": 34.4, "volume": 13972.0}, {"date": "2024-11-26", "close": 34.2, "volume": 15533.0}, {"date": "2024-11-27", "close": 41.6, "volume": 60861.0}, {"date": "2024-11-29", "close": 42.8, "volume": 25339.0}, {"date": "2024-12-02", "close": 41.2, "volume": 24889.0}, {"date": "2024-12-03", "close": 38.2, "volume": 15159.0}, {"date": "2024-12-04", "close": 13.602, "volume": 1167337.0}, {"date": "2024-12-05", "close": 26.4, "volume": 4021047.0}, {"date": "2024-12-06", "close": 26.4, "volume": 322757.0}, {"date": "2024-12-09", "close": 24.4, "volume": 73673.0}, {"date": "2024-12-10", "close": 22.8, "volume": 61233.0}, {"date": "2024-12-11", "close": 25.8, "volume": 65342.0}, {"date": "2024-12-12", "close": 26.0, "volume": 60341.0}, {"date": "2024-12-13", "close": 24.8, "volume": 31391.0}, {"date": "2024-12-16", "close": 24.2, "volume": 60894.0}, {"date": "2024-12-17", "close": 23.0, "volume": 37754.0}, {"date": "2024-12-18", "close": 19.734, "volume": 60438.0}, {"date": "2024-12-19", "close": 20.2, "volume": 37340.0}, {"date": "2024-12-20", "close": 18.84, "volume": 26094.0}, {"date": "2024-12-23", "close": 18.018, "volume": 16953.0}, {"date": "2024-12-24", "close": 19.972, "volume": 19511.0}, {"date": "2024-12-26", "close": 19.02, "volume": 19434.0}, {"date": "2024-12-27", "close": 18.408, "volume": 22662.0}, {"date": "2024-12-30", "close": 17.6, "volume": 30255.0}, {"date": "2024-12-31", "close": 16.656, "volume": 16968.0}, {"date": "2025-01-02", "close": 19.82, "volume": 36704.0}, {"date": "2025-01-03", "close": 19.462, "volume": 41397.0}, {"date": "2025-01-06", "close": 19.672, "volume": 18160.0}, {"date": "2025-01-07", "close": 18.8, "volume": 18644.0}, {"date": "2025-01-08", "close": 18.4, "volume": 20833.0}, {"date": "2025-01-10", "close": 18.05, "volume": 14888.0}, {"date": "2025-01-13", "close": 17.686, "volume": 11039.0}, {"date": "2025-01-14", "close": 18.2, "volume": 11720.0}, {"date": "2025-01-15", "close": 17.906, "volume": 11536.0}, {"date": "2025-01-16", "close": 18.222, "volume": 5874.0}, {"date": "2025-01-17", "close": 19.078, "volume": 19366.0}, {"date": "2025-01-21", "close": 18.0, "volume": 21511.0}, {"date": "2025-01-22", "close": 17.404, "volume": 13228.0}, {"date": "2025-01-23", "close": 17.848, "volume": 9580.0}, {"date": "2025-01-24", "close": 17.238, "volume": 8306.0}, {"date": "2025-01-27", "close": 16.854, "volume": 38907.0}, {"date": "2025-01-28", "close": 15.956, "volume": 18767.0}, {"date": "2025-01-29", "close": 16.36, "volume": 6484.0}, {"date": "2025-01-30", "close": 15.05, "volume": 12147.0}, {"date": "2025-01-31", "close": 14.9135, "volume": 8127.0}, {"date": "2025-02-03", "close": 14.98, "volume": 12240.0}, {"date": "2025-02-04", "close": 14.968, "volume": 4743.0}, {"date": "2025-02-05", "close": 14.4, "volume": 9292.0}, {"date": "2025-02-06", "close": 13.6, "volume": 8225.0}, {"date": "2025-02-07", "close": 14.306, "volume": 13682.0}, {"date": "2025-02-10", "close": 14.44, "volume": 8355.0}, {"date": "2025-02-11", "close": 13.848, "volume": 7824.0}, {"date": "2025-02-12", "close": 13.478, "volume": 7609.0}, {"date": "2025-02-13", "close": 13.462, "volume": 8164.0}, {"date": "2025-02-14", "close": 13.0, "volume": 9510.0}, {"date": "2025-02-18", "close": 12.8, "volume": 30685.0}, {"date": "2025-02-19", "close": 12.696, "volume": 3264.0}, {"date": "2025-02-20", "close": 12.0, "volume": 13342.0}, {"date": "2025-02-21", "close": 11.342, "volume": 7587.0}, {"date": "2025-02-24", "close": 10.34, "volume": 13986.0}, {"date": "2025-02-25", "close": 9.698, "volume": 14622.0}, {"date": "2025-02-26", "close": 10.6, "volume": 6360.0}, {"date": "2025-02-27", "close": 11.34, "volume": 4668.0}, {"date": "2025-02-28", "close": 11.58, "volume": 7804.0}, {"date": "2025-03-03", "close": 11.052, "volume": 25748.0}, {"date": "2025-03-04", "close": 11.02, "volume": 5669.0}, {"date": "2025-03-05", "close": 10.1, "volume": 5383.0}, {"date": "2025-03-06", "close": 9.756, "volume": 10810.0}, {"date": "2025-03-07", "close": 9.22, "volume": 11340.0}, {"date": "2025-03-10", "close": 8.86, "volume": 8988.0}, {"date": "2025-03-11", "close": 10.938, "volume": 9470.0}, {"date": "2025-03-12", "close": 10.37, "volume": 5628.0}, {"date": "2025-03-13", "close": 10.0, "volume": 2667.0}, {"date": "2025-03-14", "close": 10.462, "volume": 4474.0}, {"date": "2025-03-17", "close": 11.474, "volume": 60606.0}, {"date": "2025-03-18", "close": 10.426, "volume": 8936.0}, {"date": "2025-03-19", "close": 10.95, "volume": 6053.0}, {"date": "2025-03-20", "close": 11.36, "volume": 5403.0}, {"date": "2025-03-21", "close": 11.8, "volume": 5089.0}, {"date": "2025-03-24", "close": 12.18, "volume": 6026.0}, {"date": "2025-03-25", "close": 11.8, "volume": 6121.0}, {"date": "2025-03-26", "close": 11.0, "volume": 5132.0}, {"date": "2025-03-27", "close": 10.392, "volume": 6909.0}, {"date": "2025-03-28", "close": 10.1, "volume": 74820.0}, {"date": "2025-03-31", "close": 9.952, "volume": 806710.0}, {"date": "2025-04-01", "close": 9.5, "volume": 27323.0}, {"date": "2025-04-02", "close": 9.808, "volume": 15907.0}, {"date": "2025-04-03", "close": 8.402, "volume": 8810.0}, {"date": "2025-04-04", "close": 8.2, "volume": 5687.0}, {"date": "2025-04-07", "close": 8.2, "volume": 10565.0}, {"date": "2025-04-08", "close": 7.632, "volume": 3203.0}, {"date": "2025-04-09", "close": 8.6, "volume": 4987.0}, {"date": "2025-04-10", "close": 8.122, "volume": 5654.0}, {"date": "2025-04-11", "close": 8.9998, "volume": 1901.0}, {"date": "2025-04-14", "close": 8.508, "volume": 5615.0}, {"date": "2025-04-15", "close": 8.1, "volume": 3915.0}, {"date": "2025-04-16", "close": 8.0, "volume": 1945.0}, {"date": "2025-04-17", "close": 8.0, "volume": 5309.0}, {"date": "2025-04-21", "close": 7.87, "volume": 2555.0}, {"date": "2025-04-22", "close": 7.92, "volume": 5365.0}, {"date": "2025-04-23", "close": 8.6, "volume": 5763.0}, {"date": "2025-04-24", "close": 9.236, "volume": 8173.0}, {"date": "2025-04-25", "close": 12.06, "volume": 47427.0}, {"date": "2025-04-28", "close": 14.3, "volume": 25123.0}, {"date": "2025-04-29", "close": 13.89, "volume": 11851.0}, {"date": "2025-04-30", "close": 13.98, "volume": 5326.0}, {"date": "2025-05-01", "close": 13.126, "volume": 10010.0}, {"date": "2025-05-02", "close": 12.36, "volume": 11537.0}, {"date": "2025-05-05", "close": 11.684, "volume": 5427.0}, {"date": "2025-05-06", "close": 11.9598, "volume": 1799.0}, {"date": "2025-05-07", "close": 11.602, "volume": 3157.0}, {"date": "2025-05-08", "close": 12.17, "volume": 8011.0}, {"date": "2025-05-09", "close": 11.9808, "volume": 5834.0}, {"date": "2025-05-12", "close": 14.2, "volume": 94152.0}, {"date": "2025-05-13", "close": 13.538, "volume": 17976.0}, {"date": "2025-05-14", "close": 12.18, "volume": 20287.0}, {"date": "2025-05-15", "close": 12.545, "volume": 10756.0}, {"date": "2025-05-16", "close": 12.56, "volume": 11130.0}, {"date": "2025-05-19", "close": 12.78, "volume": 5491.0}, {"date": "2025-05-20", "close": 12.58, "volume": 7615.0}, {"date": "2025-05-21", "close": 11.504, "volume": 13617.0}, {"date": "2025-05-22", "close": 11.98, "volume": 3635.0}, {"date": "2025-05-23", "close": 11.502, "volume": 6214.0}, {"date": "2025-05-27", "close": 11.736, "volume": 20078.0}, {"date": "2025-05-28", "close": 12.498, "volume": 18641.0}, {"date": "2025-05-29", "close": 11.744, "volume": 8585.0}, {"date": "2025-05-30", "close": 11.402, "volume": 6643.0}, {"date": "2025-06-02", "close": 11.506, "volume": 12120.0}, {"date": "2025-06-03", "close": 13.064, "volume": 45905.0}, {"date": "2025-06-04", "close": 12.822, "volume": 13960.0}, {"date": "2025-06-05", "close": 11.44, "volume": 11458.0}, {"date": "2025-06-06", "close": 11.33, "volume": 12918.0}, {"date": "2025-06-09", "close": 10.22, "volume": 27024.0}, {"date": "2025-06-10", "close": 9.723, "volume": 14184.0}, {"date": "2025-06-11", "close": 10.24, "volume": 19481.0}, {"date": "2025-06-12", "close": 9.9, "volume": 6445.0}, {"date": "2025-06-13", "close": 8.828, "volume": 7094.0}, {"date": "2025-06-16", "close": 8.81, "volume": 8161.0}, {"date": "2025-06-17", "close": 8.602, "volume": 5358.0}, {"date": "2025-06-18", "close": 8.35, "volume": 5770.0}, {"date": "2025-06-20", "close": 8.62, "volume": 17656.0}, {"date": "2025-06-23", "close": 8.474, "volume": 8581.0}, {"date": "2025-06-24", "close": 9.0, "volume": 11345.0}, {"date": "2025-06-25", "close": 8.36, "volume": 20904.0}, {"date": "2025-06-26", "close": 8.802, "volume": 31029.0}, {"date": "2025-06-27", "close": 7.786, "volume": 18134.0}, {"date": "2025-06-30", "close": 7.602, "volume": 19037.0}, {"date": "2025-07-01", "close": 8.82, "volume": 46244.0}, {"date": "2025-07-02", "close": 9.488, "volume": 21462.0}, {"date": "2025-07-03", "close": 9.98, "volume": 18329.0}, {"date": "2025-07-07", "close": 9.92, "volume": 11017.0}, {"date": "2025-07-08", "close": 10.046, "volume": 10482.0}, {"date": "2025-07-09", "close": 9.86, "volume": 7973.0}, {"date": "2025-07-10", "close": 11.76, "volume": 103457.0}, {"date": "2025-07-11", "close": 11.192, "volume": 95871.0}, {"date": "2025-07-14", "close": 11.58, "volume": 38854.0}, {"date": "2025-07-15", "close": 10.32, "volume": 23703.0}, {"date": "2025-07-16", "close": 10.466, "volume": 12290.0}, {"date": "2025-07-17", "close": 10.776, "volume": 18647.0}, {"date": "2025-07-18", "close": 11.838, "volume": 51905.0}, {"date": "2025-07-21", "close": 12.004, "volume": 28284.0}, {"date": "2025-07-22", "close": 10.84, "volume": 20012.0}, {"date": "2025-07-23", "close": 11.34, "volume": 11363.0}, {"date": "2025-07-24", "close": 10.802, "volume": 4965.0}, {"date": "2025-07-25", "close": 10.7998, "volume": 4509.0}, {"date": "2025-07-28", "close": 9.82, "volume": 21772.0}, {"date": "2025-07-29", "close": 9.142, "volume": 12957.0}, {"date": "2025-07-30", "close": 8.4, "volume": 14340.0}, {"date": "2025-07-31", "close": 8.122, "volume": 12650.0}, {"date": "2025-08-01", "close": 8.33, "volume": 13062.0}, {"date": "2025-08-04", "close": 8.82, "volume": 6078.0}, {"date": "2025-08-05", "close": 8.966, "volume": 3938.0}, {"date": "2025-08-06", "close": 9.0719, "volume": 17965.0}, {"date": "2025-08-07", "close": 8.8, "volume": 9045.0}, {"date": "2025-08-08", "close": 8.4, "volume": 8199.0}, {"date": "2025-08-11", "close": 8.796, "volume": 6830.0}, {"date": "2025-08-12", "close": 9.2, "volume": 8452.0}, {"date": "2025-08-13", "close": 9.6, "volume": 13327.0}, {"date": "2025-08-14", "close": 9.4, "volume": 2486.0}, {"date": "2025-08-15", "close": 8.82, "volume": 2921.0}, {"date": "2025-08-18", "close": 8.946, "volume": 16778.0}, {"date": "2025-08-19", "close": 8.344, "volume": 17020.0}, {"date": "2025-08-20", "close": 8.298, "volume": 6314.0}, {"date": "2025-08-21", "close": 8.582, "volume": 3162.0}, {"date": "2025-08-22", "close": 8.44, "volume": 21653.0}, {"date": "2025-08-25", "close": 8.616, "volume": 11079.0}, {"date": "2025-08-26", "close": 8.642, "volume": 5510.0}, {"date": "2025-08-27", "close": 8.474, "volume": 2080.0}, {"date": "2025-08-28", "close": 8.26, "volume": 3849.0}, {"date": "2025-08-29", "close": 8.1, "volume": 5723.0}, {"date": "2025-09-02", "close": 7.9, "volume": 15713.0}, {"date": "2025-09-03", "close": 6.588, "volume": 28835.0}, {"date": "2025-09-04", "close": 5.7, "volume": 19156.0}, {"date": "2025-09-05", "close": 6.08, "volume": 12051.0}, {"date": "2025-09-08", "close": 6.818, "volume": 16201.0}, {"date": "2025-09-09", "close": 7.687, "volume": 34575.0}, {"date": "2025-09-10", "close": 7.0, "volume": 16310.0}, {"date": "2025-09-11", "close": 8.03, "volume": 22792.0}, {"date": "2025-09-12", "close": 8.08, "volume": 12023.0}, {"date": "2025-09-15", "close": 7.882, "volume": 13799.0}, {"date": "2025-09-16", "close": 8.4, "volume": 9401.0}, {"date": "2025-09-17", "close": 8.66, "volume": 23035.0}, {"date": "2025-09-18", "close": 8.398, "volume": 11001.0}, {"date": "2025-09-19", "close": 8.034, "volume": 7373.0}, {"date": "2025-09-22", "close": 7.96, "volume": 14518.0}, {"date": "2025-09-23", "close": 8.138, "volume": 19149.0}, {"date": "2025-09-24", "close": 8.15, "volume": 8845.0}, {"date": "2025-09-25", "close": 8.974, "volume": 29048.0}, {"date": "2025-09-26", "close": 10.0, "volume": 239617.0}, {"date": "2025-09-29", "close": 9.8, "volume": 41291.0}, {"date": "2025-09-30", "close": 8.4, "volume": 27227.0}, {"date": "2025-10-01", "close": 10.432, "volume": 31574.0}, {"date": "2025-10-02", "close": 16.756, "volume": 926681.0}, {"date": "2025-10-03", "close": 15.442, "volume": 138003.0}, {"date": "2025-10-06", "close": 18.192, "volume": 68500.0}, {"date": "2025-10-07", "close": 22.4, "volume": 144272.0}, {"date": "2025-10-08", "close": 19.8, "volume": 128488.0}, {"date": "2025-10-09", "close": 18.044, "volume": 88425.0}, {"date": "2025-10-10", "close": 16.006, "volume": 64879.0}, {"date": "2025-10-13", "close": 17.626, "volume": 36024.0}, {"date": "2025-10-14", "close": 19.98, "volume": 40963.0}, {"date": "2025-10-15", "close": 28.6, "volume": 673064.0}, {"date": "2025-10-16", "close": 33.4, "volume": 377220.0}, {"date": "2025-10-17", "close": 32.6, "volume": 138258.0}, {"date": "2025-10-20", "close": 33.6, "volume": 86879.0}, {"date": "2025-10-21", "close": 28.6, "volume": 126425.0}, {"date": "2025-10-22", "close": 24.6, "volume": 113833.0}, {"date": "2025-10-23", "close": 24.8, "volume": 39783.0}, {"date": "2025-10-24", "close": 27.4, "volume": 134368.0}, {"date": "2025-10-27", "close": 27.0, "volume": 69404.0}, {"date": "2025-10-28", "close": 25.6, "volume": 39786.0}, {"date": "2025-10-29", "close": 24.4, "volume": 32447.0}, {"date": "2025-10-30", "close": 22.8, "volume": 41689.0}, {"date": "2025-10-31", "close": 22.8, "volume": 40772.0}, {"date": "2025-11-03", "close": 22.8, "volume": 109479.0}, {"date": "2025-11-04", "close": 20.0, "volume": 71999.0}, {"date": "2025-11-05", "close": 23.8, "volume": 33484.0}, {"date": "2025-11-06", "close": 21.2, "volume": 28844.0}, {"date": "2025-11-07", "close": 21.0, "volume": 134094.0}, {"date": "2025-11-10", "close": 18.6, "volume": 50409.0}, {"date": "2025-11-11", "close": 13.94, "volume": 48952.0}, {"date": "2025-11-12", "close": 13.1, "volume": 36916.0}, {"date": "2025-11-13", "close": 11.896, "volume": 55422.0}, {"date": "2025-11-14", "close": 11.002, "volume": 42363.0}, {"date": "2025-11-17", "close": 9.752, "volume": 36875.0}, {"date": "2025-11-18", "close": 10.0, "volume": 73099.0}, {"date": "2025-11-19", "close": 6.0, "volume": 335774.0}, {"date": "2025-11-20", "close": 7.336, "volume": 141194.0}, {"date": "2025-11-21", "close": 4.45, "volume": 372328.0}, {"date": "2025-11-24", "close": 5.1, "volume": 628212.0}, {"date": "2025-11-25", "close": 5.05, "volume": 881850.0}, {"date": "2025-11-26", "close": 5.14, "volume": 294729.0}, {"date": "2025-11-28", "close": 5.15, "volume": 123693.0}, {"date": "2025-12-01", "close": 4.72, "volume": 167667.0}, {"date": "2025-12-02", "close": 4.67, "volume": 114483.0}, {"date": "2025-12-03", "close": 4.9, "volume": 187021.0}, {"date": "2025-12-04", "close": 4.75, "volume": 88258.0}, {"date": "2025-12-05", "close": 4.0, "volume": 433220.0}, {"date": "2025-12-08", "close": 4.3, "volume": 206863.0}, {"date": "2025-12-09", "close": 4.6, "volume": 955010.0}, {"date": "2025-12-10", "close": 6.7, "volume": 17135820.0}, {"date": "2025-12-11", "close": 6.1, "volume": 57960200.0}, {"date": "2025-12-12", "close": 5.17, "volume": 2695731.0}, {"date": "2025-12-15", "close": 4.34, "volume": 828800.0}, {"date": "2025-12-16", "close": 4.18, "volume": 329221.0}, {"date": "2025-12-17", "close": 4.5, "volume": 2141920.0}, {"date": "2025-12-18", "close": 4.18, "volume": 336697.0}, {"date": "2025-12-19", "close": 4.55, "volume": 280832.0}, {"date": "2025-12-22", "close": 4.81, "volume": 698443.0}, {"date": "2025-12-23", "close": 4.65, "volume": 234927.0}, {"date": "2025-12-24", "close": 4.45, "volume": 180337.0}, {"date": "2025-12-26", "close": 4.5, "volume": 273685.0}, {"date": "2025-12-29", "close": 4.46, "volume": 158206.0}, {"date": "2025-12-30", "close": 4.46, "volume": 147069.0}, {"date": "2025-12-31", "close": 4.21, "volume": 335191.0}, {"date": "2026-01-02", "close": 4.55, "volume": 248995.0}, {"date": "2026-01-05", "close": 4.6, "volume": 211940.0}, {"date": "2026-01-06", "close": 4.51, "volume": 111690.0}, {"date": "2026-01-07", "close": 4.5, "volume": 314416.0}, {"date": "2026-01-08", "close": 4.5, "volume": 109885.0}, {"date": "2026-01-09", "close": 4.5, "volume": 371754.0}, {"date": "2026-01-12", "close": 4.1, "volume": 561767.0}, {"date": "2026-01-13", "close": 4.48, "volume": 343638.0}, {"date": "2026-01-14", "close": 4.62, "volume": 303333.0}, {"date": "2026-01-15", "close": 4.4, "volume": 169430.0}, {"date": "2026-01-16", "close": 4.75, "volume": 402424.0}, {"date": "2026-01-20", "close": 4.26, "volume": 150322.0}, {"date": "2026-01-21", "close": 4.41, "volume": 150088.0}, {"date": "2026-01-22", "close": 4.46, "volume": 285799.0}, {"date": "2026-01-23", "close": 5.0, "volume": 841178.0}, {"date": "2026-01-26", "close": 4.8, "volume": 416501.0}, {"date": "2026-01-27", "close": 4.69, "volume": 283401.0}, {"date": "2026-01-28", "close": 4.46, "volume": 191522.0}, {"date": "2026-01-29", "close": 4.4, "volume": 129068.0}, {"date": "2026-01-30", "close": 4.12, "volume": 207648.0}, {"date": "2026-02-02", "close": 4.12, "volume": 149411.0}, {"date": "2026-02-03", "close": 3.57, "volume": 315519.0}, {"date": "2026-02-04", "close": 3.15, "volume": 354575.0}, {"date": "2026-02-05", "close": 2.87, "volume": 113015.0}, {"date": "2026-02-06", "close": 3.52, "volume": 449326.0}, {"date": "2026-02-09", "close": 3.4, "volume": 88019.0}, {"date": "2026-02-10", "close": 3.1, "volume": 40415.0}, {"date": "2026-02-11", "close": 2.88, "volume": 61969.0}, {"date": "2026-02-12", "close": 2.81, "volume": 81911.0}, {"date": "2026-02-13", "close": 3.03, "volume": 75066.0}, {"date": "2026-02-17", "close": 2.88, "volume": 32277.0}, {"date": "2026-02-18", "close": 3.05, "volume": 56731.0}, {"date": "2026-02-19", "close": 3.04, "volume": 67700.0}, {"date": "2026-02-20", "close": 3.05, "volume": 26460.0}, {"date": "2026-02-23", "close": 3.07, "volume": 17635.0}, {"date": "2026-02-24", "close": 3.19, "volume": 28323.0}, {"date": "2026-02-25", "close": 3.32, "volume": 43708.0}, {"date": "2026-02-26", "close": 3.17, "volume": 46752.0}, {"date": "2026-02-27", "close": 2.96, "volume": 70379.0}, {"date": "2026-03-02", "close": 2.96, "volume": 32775.0}, {"date": "2026-03-03", "close": 2.8, "volume": 81215.0}, {"date": "2026-03-04", "close": 2.9, "volume": 40940.0}, {"date": "2026-03-05", "close": 2.8, "volume": 46689.0}, {"date": "2026-03-06", "close": 2.78, "volume": 32072.0}, {"date": "2026-03-09", "close": 2.75, "volume": 103687.0}, {"date": "2026-03-10", "close": 2.75, "volume": 37478.0}, {"date": "2026-03-11", "close": 2.72, "volume": 27068.0}, {"date": "2026-03-12", "close": 2.63, "volume": 37779.0}, {"date": "2026-03-13", "close": 2.52, "volume": 103608.0}, {"date": "2026-03-16", "close": 2.6, "volume": 53851.0}, {"date": "2026-03-17", "close": 2.6, "volume": 40678.0}, {"date": "2026-03-18", "close": 2.55, "volume": 55054.0}, {"date": "2026-03-19", "close": 2.53, "volume": 21953.0}, {"date": "2026-03-20", "close": 2.44, "volume": 55005.0}, {"date": "2026-03-23", "close": 2.48, "volume": 42896.0}, {"date": "2026-03-24", "close": 2.49, "volume": 46939.0}, {"date": "2026-03-25", "close": 2.46, "volume": 48294.0}, {"date": "2026-03-26", "close": 2.39, "volume": 31730.0}, {"date": "2026-03-27", "close": 1.97, "volume": 168475.0}, {"date": "2026-03-30", "close": 1.9, "volume": 96499.0}, {"date": "2026-03-31", "close": 1.95, "volume": 117500.0}, {"date": "2026-04-01", "close": 1.93, "volume": 66440.0}, {"date": "2026-04-02", "close": 1.706, "volume": 260825.0}, {"date": "2026-04-06", "close": 2.59, "volume": 4827151.0}, {"date": "2026-04-07", "close": 2.86, "volume": 6691698.0}, {"date": "2026-04-08", "close": 4.26, "volume": 11921440.0}, {"date": "2026-04-09", "close": 4.43, "volume": 1722237.0}, {"date": "2026-04-10", "close": 4.26, "volume": 668866.0}, {"date": "2026-04-13", "close": 4.9, "volume": 510392.0}, {"date": "2026-04-14", "close": 6.12, "volume": 896663.0}, {"date": "2026-04-15", "close": 6.27, "volume": 268570.0}, {"date": "2026-04-16", "close": 6.16, "volume": 173046.0}, {"date": "2026-04-17", "close": 7.1, "volume": 390800.0}, {"date": "2026-04-20", "close": 6.53, "volume": 196958.0}, {"date": "2026-04-21", "close": 6.39, "volume": 139369.0}, {"date": "2026-04-22", "close": 6.28, "volume": 169494.0}, {"date": "2026-04-23", "close": 5.97, "volume": 115534.0}, {"date": "2026-04-24", "close": 7.37, "volume": 338748.0}, {"date": "2026-04-27", "close": 6.39, "volume": 651675.0}, {"date": "2026-04-28", "close": 4.19, "volume": 1007142.0}, {"date": "2026-04-29", "close": 4.71, "volume": 179087.0}, {"date": "2026-04-30", "close": 4.5, "volume": 142169.0}, {"date": "2026-05-01", "close": 4.66, "volume": 148153.0}, {"date": "2026-05-04", "close": 4.47, "volume": 129902.0}, {"date": "2026-05-05", "close": 4.7, "volume": 104264.0}, {"date": "2026-05-06", "close": 6.25, "volume": 439848.0}, {"date": "2026-05-07", "close": 6.79, "volume": 149337.0}, {"date": "2026-05-08", "close": 6.21, "volume": 171585.0}, {"date": "2026-05-11", "close": 6.06, "volume": 143250.0}, {"date": "2026-05-12", "close": 6.22, "volume": 152815.0}, {"date": "2026-05-13", "close": 6.0, "volume": 167294.0}, {"date": "2026-05-14", "close": 6.3, "volume": 135813.0}, {"date": "2026-05-15", "close": 6.05, "volume": 95331.0}, {"date": "2026-05-18", "close": 5.77, "volume": 97449.0}, {"date": "2026-05-19", "close": 5.49, "volume": 69983.0}, {"date": "2026-05-20", "close": 5.31, "volume": 62957.0}, {"date": "2026-05-21", "close": 5.4, "volume": 78566.0}, {"date": "2026-05-22", "close": 5.9, "volume": 80426.0}, {"date": "2026-05-26", "close": 7.09, "volume": 242564.0}, {"date": "2026-05-27", "close": 6.66, "volume": 85109.0}, {"date": "2026-05-28", "close": 7.06, "volume": 130982.0}, {"date": "2026-05-29", "close": 7.23, "volume": 65326.0}, {"date": "2026-06-01", "close": 7.36, "volume": 129915.0}, {"date": "2026-06-02", "close": 7.24, "volume": 98493.0}, {"date": "2026-06-03", "close": 7.93, "volume": 103675.0}, {"date": "2026-06-04", "close": 7.64, "volume": 258444.0}, {"date": "2026-06-05", "close": 7.11, "volume": 193001.0}, {"date": "2026-06-08", "close": 7.21, "volume": 50874.0}, {"date": "2026-06-09", "close": 6.87, "volume": 64689.0}, {"date": "2026-06-10", "close": 6.38, "volume": 100654.0}, {"date": "2026-06-11", "close": 7.19, "volume": 162454.0}, {"date": "2026-06-12", "close": 7.4, "volume": 126049.0}, {"date": "2026-06-15", "close": 8.58, "volume": 131129.0}, {"date": "2026-06-16", "close": 8.34, "volume": 78403.0}, {"date": "2026-06-17", "close": 9.7, "volume": 325923.0}, {"date": "2026-06-18", "close": 10.67, "volume": 536696.0}, {"date": "2026-06-22", "close": 11.5, "volume": 247771.0}, {"date": "2026-06-23", "close": 10.88, "volume": 118570.0}, {"date": "2026-06-24", "close": 9.69, "volume": 157648.0}, {"date": "2026-06-25", "close": 8.97, "volume": 188491.0}, {"date": "2026-06-26", "close": 8.77, "volume": 121987.0}, {"date": "2026-06-29", "close": 9.01, "volume": 97020.0}, {"date": "2026-06-30", "close": 8.92, "volume": 68690.0}, {"date": "2026-07-01", "close": 8.04, "volume": 78021.0}, {"date": "2026-07-02", "close": 7.45, "volume": 162828.0}, {"date": "2026-07-06", "close": 8.15, "volume": 205141.0}, {"date": "2026-07-07", "close": 7.38, "volume": 123191.0}, {"date": "2026-07-08", "close": 7.16, "volume": 99585.0}, {"date": "2026-07-09", "close": 7.77, "volume": 83316.0}, {"date": "2026-07-10", "close": 7.43, "volume": 49618.0}, {"date": "2026-07-13", "close": 6.89, "volume": 75649.0}, {"date": "2026-07-14", "close": 6.7, "volume": 83209.0}, {"date": "2026-07-15", "close": 6.36, "volume": 121680.0}, {"date": "2026-07-16", "close": 5.26, "volume": 187260.0}, {"date": "2026-07-17", "close": 5.71, "volume": 93846.0}, {"date": "2026-07-20", "close": 5.7, "volume": 87458.0}, {"date": "2026-07-21", "close": 5.96, "volume": 67814.0}, {"date": "2026-07-22", "close": 6.06, "volume": 141997.0}, {"date": "2026-07-23", "close": 5.58, "volume": 50150.0}, {"date": "2026-07-24", "close": 5.39, "volume": 77703.0}, {"date": "2026-07-27", "close": 5.27, "volume": 37043.0}, {"date": "2026-07-28", "close": 5.02, "volume": 48588.0}, {"date": "2026-07-29", "close": 4.72, "volume": 72242.0}, {"date": "2026-07-30", "close": 5.64, "volume": 91552.0}, {"date": "2026-07-31", "close": 5.47, "volume": 20044.0}, {"date": "2026-08-03", "close": 5.99, "volume": 40970.0}, {"date": "2026-08-04", "close": 6.13, "volume": 36686.0}, {"date": "2026-08-05", "close": 6.075, "volume": 26509.0}, {"date": "2026-08-06", "close": 5.65, "volume": 34330.0}, {"date": "2026-08-07", "close": 5.8, "volume": 19536.0}, {"date": "2026-08-10", "close": 5.63, "volume": 31850.0}, {"date": "2026-08-11", "close": 6.0, "volume": 206688.0}, {"date": "2026-08-12", "close": 6.4, "volume": 135413.0}, {"date": "2026-08-13", "close": 6.06, "volume": 76467.0}, {"date": "2026-08-14", "close": 6.83, "volume": 156483.0}, {"date": "2026-08-17", "close": 7.0, "volume": 85266.0}, {"date": "2026-08-18", "close": 6.57, "volume": 59517.0}, {"date": "2026-08-19", "close": 7.01, "volume": 60082.0}, {"date": "2026-08-20", "close": 7.22, "volume": 54029.0}, {"date": "2026-08-21", "close": 7.44, "volume": 86282.0}, {"date": "2026-08-24", "close": 7.21, "volume": 30502.0}, {"date": "2026-08-25", "close": 7.62, "volume": 69946.0}, {"date": "2026-08-26", "close": 7.25, "volume": 40547.0}, {"date": "2026-08-27", "close": 7.28, "volume": 27663.0}, {"date": "2026-08-28", "close": 6.43, "volume": 57353.0}, {"date": "2026-08-31", "close": 6.61, "volume": 53824.0}, {"date": "2026-09-01", "close": 6.22, "volume": 54420.0}, {"date": "2026-09-02", "close": 6.25, "volume": 67393.0}, {"date": "2026-09-03", "close": 6.64, "volume": 31768.0}, {"date": "2026-09-04", "close": 6.87, "volume": 10726.0}, {"date": "2026-09-08", "close": 7.03, "volume": 41764.0}, {"date": "2026-09-09", "close": 6.61, "volume": 25278.0}, {"date": "2026-09-10", "close": 6.21, "volume": 31760.0}, {"date": "2026-09-11", "close": 6.79, "volume": 30921.0}, {"date": "2026-09-14", "close": 6.21, "volume": 44303.0}, {"date": "2026-09-15", "close": 5.92, "volume": 70414.0}, {"date": "2026-09-16", "close": 5.69, "volume": 71086.0}, {"date": "2026-09-17", "close": 5.94, "volume": 20257.0}, {"date": "2026-09-18", "close": 5.95, "volume": 58180.0}, {"date": "2026-09-21", "close": 6.37, "volume": 120289.0}, {"date": "2026-09-22", "close": 6.2, "volume": 115344.0}, {"date": "2026-09-23", "close": 6.15, "volume": 83556.0}], "refreshing": true}