{"ticker": "BTBD", "overview": {"cik": "1718224", "ticker": "BTBD", "name": "BT Brands, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "RW", "date": "2026-08-04", "title": "Form RW", "accession": "0001477932-26-004695", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001477932-26-003966", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-01", "title": "Proxy statement", "accession": "0001477932-26-003555", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001477932-26-003519", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "FORM 10-Q", "accession": "0001477932-26-003265", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-12", "title": "Form NT 10-Q", "accession": "0001477932-26-003003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001477932-26-002841", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001477932-26-002338", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-04-14", "title": "FORM S-4/A", "accession": "0001477932-26-002209", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001477932-26-002022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001477932-26-001979", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "FORM 10-K", "accession": "0001477932-26-001755", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001477932-26-001599", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001477932-26-000975", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "FORM 8-K", "accession": "0001477932-26-000283", "price_sensitive": true}, {"form": "S-4", "date": "2026-01-02", "title": "FORM S-4", "accession": "0001477932-25-009283", "price_sensitive": false}, {"form": "424B5", "date": "2025-12-01", "title": "Prospectus", "accession": "0001477932-25-008703", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001477932-25-008693", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "FORM 8-K", "accession": "0001477932-25-008585", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-17", "title": "FORM 10-Q", "accession": "0001477932-25-008407", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-12", "title": "Form NT 10-Q", "accession": "0001477932-25-008070", "price_sensitive": false}, {"form": "144", "date": "2025-10-02", "title": "Notice of proposed sale", "accession": "0001477932-25-007305", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-03", "title": "FORM 8-K", "accession": "0001477932-25-006486", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-19", "title": "FORM 10-Q", "accession": "0001477932-25-006037", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-08-15", "title": "Form NT 10-Q", "accession": "0001477932-25-005965", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 357537.53, "sell_n": 0, "sell_sum": 0, "net": 357537.53, "insiders": 1, "first_date": "2022-06-16", "last_date": "2024-10-28"}, "metrics": {"ticker": "BTBD", "has_prices": true, "as_of": "2026-09-18", "last": 1.8, "prev_close": 1.7, "change": 0.10000000000000009, "change_pct": 0.05882352941176476, "session_volume": 35158.0, "vwap_5": 1.7648463071629792, "vwap_20": 1.5985595980882064, "vwap_60": 1.3260427870045755, "vwap_250": 1.7536068894556045, "high_52w": 2.25, "low_52w": 1.04, "avg_volume_20": 38152.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001477932-24-006791", "src": "INSIDERS", "ticker": "BTBD", "cik": "1718224", "company": "BT Brands, Inc.", "company_raw": "BT Brands, Inc.", "who": "Gary Copperud", "who_key": "COPPERUD GARY", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27537.53, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $28K of BTBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793224006791/0001477932-24-006791-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059287}, {"id": "0001477932-24-007266", "src": "INSIDERS", "ticker": "BTBD", "cik": "1718224", "company": "BT Brands, Inc.", "company_raw": "BT Brands, Inc.", "who": "Sally Copperud", "who_key": "Copperud Sally", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 313800.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner files routine paperwork on BTBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793224007266/0001477932-24-007266-index.htm", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065047}, {"id": "0001477932-22-004546", "src": "INSIDERS", "ticker": "BTBD", "cik": "1718224", "company": "BT Brands, Inc.", "company_raw": "BT Brands, Inc.", "who": "Gary Copperud", "who_key": "COPPERUD GARY", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 330000.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $330K of BTBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793222004546/0001477932-22-004546-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304887}], "recent_buys": [{"id": "0001477932-24-006791", "src": "INSIDERS", "ticker": "BTBD", "cik": "1718224", "company": "BT Brands, Inc.", "company_raw": "BT Brands, Inc.", "who": "Gary Copperud", "who_key": "COPPERUD GARY", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27537.53, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $28K of BTBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793224006791/0001477932-24-006791-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059287}, {"id": "0001477932-22-004546", "src": "INSIDERS", "ticker": "BTBD", "cik": "1718224", "company": "BT Brands, Inc.", "company_raw": "BT Brands, Inc.", "who": "Gary Copperud", "who_key": "COPPERUD GARY", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 330000.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO buys $330K of BTBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793222004546/0001477932-22-004546-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304887}], "institutional": [], "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": "BT Brands, Inc. - Warrant", "new_value": "BT Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001718224", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001718224", "applied": 1, "detected_at": "2026-09-10T16:52:42.951319"}]}, "key_people": [{"who": "Gary Copperud", "who_key": "COPPERUD GARY", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 357537.53, "sold": 0, "net": 357537.53, "trades": 2, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 27537.53, "date": "2024-10-28", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793224006791/0001477932-24-006791-index.htm"}, {"action": "BUY", "amount": 330000.0, "date": "2022-06-16", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793222004546/0001477932-22-004546-index.htm"}], "latest": {"action": "BUY", "amount": 27537.53, "date": "2024-10-28", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1718224/000147793224006791/0001477932-24-006791-index.htm"}}], "activity": [], "announcements": [{"form": "RW", "date": "2026-08-04", "title": "Form RW", "accession": "0001477932-26-004695", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001477932-26-003966", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-01", "title": "Proxy statement", "accession": "0001477932-26-003555", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001477932-26-003519", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "FORM 10-Q", "accession": "0001477932-26-003265", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-12", "title": "Form NT 10-Q", "accession": "0001477932-26-003003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001477932-26-002841", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001477932-26-002338", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-04-14", "title": "FORM S-4/A", "accession": "0001477932-26-002209", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001477932-26-002022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001477932-26-001979", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "FORM 10-K", "accession": "0001477932-26-001755", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001477932-26-001599", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001477932-26-000975", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "FORM 8-K", "accession": "0001477932-26-000283", "price_sensitive": true}, {"form": "S-4", "date": "2026-01-02", "title": "FORM S-4", "accession": "0001477932-25-009283", "price_sensitive": false}, {"form": "424B5", "date": "2025-12-01", "title": "Prospectus", "accession": "0001477932-25-008703", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001477932-25-008693", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "FORM 8-K", "accession": "0001477932-25-008585", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-17", "title": "FORM 10-Q", "accession": "0001477932-25-008407", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-12", "title": "Form NT 10-Q", "accession": "0001477932-25-008070", "price_sensitive": false}, {"form": "144", "date": "2025-10-02", "title": "Notice of proposed sale", "accession": "0001477932-25-007305", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-03", "title": "FORM 8-K", "accession": "0001477932-25-006486", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-19", "title": "FORM 10-Q", "accession": "0001477932-25-006037", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-08-15", "title": "Form NT 10-Q", "accession": "0001477932-25-005965", "price_sensitive": false}], "performance": {"ticker": "BTBD", "has_prices": true, "summary": {"n": 2, "avg": -0.10173577627772415, "win_rate": 0.5, "best": 0.05882352941176476, "worst": -0.2622950819672131, "as_of": "2026-09-18"}, "buys": [{"who": "COPPERUD GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 27537.53, "date": "2024-10-28", "score": 42.6, "ref_price": 1.7, "return": 0.05882352941176476}, {"who": "COPPERUD GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 330000.0, "date": "2022-06-16", "score": 57.3, "ref_price": 2.44, "return": -0.2622950819672131}]}, "price_series": [{"date": "2020-06-23", "close": 0.002, "volume": null}, {"date": "2020-06-24", "close": 0.002, "volume": null}, {"date": "2020-06-25", "close": 0.002, "volume": null}, {"date": "2020-06-26", "close": 0.002, "volume": null}, {"date": "2020-06-29", "close": 0.002, "volume": null}, {"date": "2020-06-30", "close": 0.002, "volume": null}, {"date": "2020-07-01", "close": 0.002, "volume": null}, {"date": "2020-07-02", "close": 0.002, "volume": null}, {"date": "2020-07-06", "close": 0.002, "volume": null}, {"date": "2020-07-07", "close": 0.002, "volume": null}, {"date": "2020-07-08", "close": 0.002, "volume": null}, {"date": "2020-07-09", "close": 0.002, "volume": null}, {"date": "2020-07-10", "close": 0.002, "volume": null}, {"date": "2020-07-13", "close": 0.002, "volume": null}, {"date": "2020-07-14", "close": 0.002, "volume": null}, {"date": "2020-07-15", "close": 0.002, "volume": null}, {"date": "2020-07-16", "close": 0.002, "volume": null}, {"date": "2020-07-17", "close": 0.002, "volume": null}, {"date": "2020-07-20", "close": 0.002, "volume": null}, {"date": "2020-07-21", "close": 0.002, "volume": null}, {"date": "2020-07-22", "close": 0.002, "volume": null}, {"date": "2020-07-23", "close": 0.002, "volume": null}, {"date": "2020-07-24", "close": 0.002, "volume": null}, {"date": "2020-07-27", "close": 0.002, "volume": null}, {"date": "2020-07-28", "close": 0.002, "volume": null}, {"date": "2020-07-29", "close": 0.002, "volume": null}, {"date": "2020-07-30", "close": 0.002, "volume": null}, {"date": "2020-07-31", "close": 0.002, "volume": null}, {"date": "2020-08-03", "close": 0.002, "volume": null}, {"date": "2020-08-04", "close": 0.002, "volume": null}, {"date": "2020-08-05", "close": 0.002, "volume": null}, {"date": "2020-08-06", "close": 0.002, "volume": null}, {"date": "2020-08-07", "close": 0.002, "volume": null}, {"date": "2020-08-10", "close": 0.002, "volume": null}, {"date": "2020-08-11", "close": 0.002, "volume": null}, {"date": "2020-08-12", "close": 0.002, "volume": null}, {"date": "2020-08-13", "close": 0.002, "volume": null}, {"date": "2020-08-14", "close": 0.002, "volume": null}, {"date": "2020-08-17", "close": 0.002, "volume": null}, {"date": "2020-08-18", "close": 0.002, "volume": null}, {"date": "2020-08-19", "close": 0.002, "volume": null}, {"date": "2020-08-20", "close": 0.002, "volume": null}, {"date": "2020-08-21", "close": 0.002, "volume": null}, {"date": "2020-08-24", "close": 0.002, "volume": null}, {"date": "2020-08-25", "close": 0.002, "volume": null}, {"date": "2020-08-26", "close": 0.002, "volume": null}, {"date": "2020-08-27", "close": 0.002, "volume": null}, {"date": "2020-08-28", "close": 0.002, "volume": null}, {"date": "2020-08-31", "close": 0.002, "volume": null}, {"date": "2020-09-01", "close": 0.002, "volume": null}, {"date": "2020-09-02", "close": 0.002, "volume": null}, {"date": "2020-09-03", "close": 0.002, "volume": null}, {"date": "2020-09-04", "close": 0.002, "volume": null}, {"date": "2020-09-08", "close": 0.002, "volume": null}, {"date": "2020-09-09", "close": 0.002, "volume": null}, {"date": "2020-09-10", "close": 0.002, "volume": null}, {"date": "2020-09-11", "close": 0.002, "volume": null}, {"date": "2020-09-14", "close": 0.002, "volume": null}, {"date": "2020-09-15", "close": 0.002, "volume": null}, {"date": "2020-09-16", "close": 0.002, "volume": null}, {"date": "2020-09-17", "close": 0.002, "volume": null}, {"date": "2020-09-18", "close": 0.002, "volume": null}, {"date": "2020-09-21", "close": 0.002, "volume": null}, {"date": "2020-09-22", "close": 0.002, "volume": null}, {"date": "2020-09-23", "close": 0.002, "volume": null}, {"date": "2020-09-24", "close": 0.002, "volume": null}, {"date": "2020-09-25", "close": 0.002, "volume": null}, {"date": "2020-09-28", "close": 0.002, "volume": null}, {"date": "2020-09-29", "close": 0.002, "volume": null}, {"date": "2020-09-30", "close": 0.002, "volume": null}, {"date": "2020-10-01", "close": 0.002, "volume": null}, {"date": "2020-10-02", "close": 0.002, "volume": null}, {"date": "2020-10-05", "close": 0.002, "volume": null}, {"date": "2020-10-06", "close": 0.002, "volume": null}, {"date": "2020-10-07", "close": 0.002, "volume": null}, {"date": "2020-10-08", "close": 0.002, "volume": null}, {"date": "2020-10-09", "close": 0.002, "volume": null}, {"date": "2020-10-12", "close": 0.002, "volume": null}, {"date": "2020-10-13", "close": 0.002, "volume": null}, {"date": "2020-10-14", "close": 0.002, "volume": null}, {"date": "2020-10-15", "close": 0.002, "volume": null}, {"date": "2020-10-16", "close": 0.002, "volume": null}, {"date": "2020-10-19", "close": 0.002, "volume": null}, {"date": "2020-10-20", "close": 0.002, "volume": null}, {"date": "2020-10-21", "close": 0.002, "volume": null}, {"date": "2020-10-22", "close": 0.002, "volume": null}, {"date": "2020-10-23", "close": 0.002, "volume": null}, {"date": "2020-10-26", "close": 0.002, "volume": null}, {"date": "2020-10-27", "close": 0.002, "volume": null}, {"date": "2020-10-28", "close": 0.002, "volume": null}, {"date": "2020-10-29", "close": 0.002, "volume": null}, {"date": "2020-10-30", "close": 0.002, "volume": null}, {"date": "2020-11-02", "close": 0.002, "volume": null}, {"date": "2020-11-03", "close": 0.002, "volume": null}, {"date": "2020-11-04", "close": 0.002, "volume": null}, {"date": "2020-11-05", "close": 0.002, "volume": null}, {"date": "2020-11-06", "close": 0.002, "volume": null}, {"date": "2020-11-09", "close": 0.002, "volume": null}, {"date": "2020-11-10", "close": 0.002, "volume": null}, {"date": "2020-11-11", "close": 0.002, "volume": null}, {"date": "2020-11-12", "close": 0.002, "volume": null}, {"date": "2020-11-13", "close": 0.002, "volume": null}, {"date": "2020-11-16", "close": 0.002, "volume": null}, {"date": "2020-11-17", "close": 0.002, "volume": null}, {"date": "2020-11-18", "close": 0.002, "volume": null}, {"date": "2020-11-19", "close": 0.002, "volume": null}, {"date": "2020-11-20", "close": 0.002, "volume": null}, {"date": "2020-11-23", "close": 0.002, "volume": null}, {"date": "2020-11-24", "close": 0.002, "volume": null}, {"date": "2020-11-25", "close": 0.002, "volume": null}, {"date": "2020-11-27", "close": 0.002, "volume": null}, {"date": "2020-11-30", "close": 0.002, "volume": null}, {"date": "2020-12-01", "close": 0.002, "volume": null}, {"date": "2020-12-02", "close": 0.002, "volume": null}, {"date": "2020-12-03", "close": 0.002, "volume": null}, {"date": "2020-12-04", "close": 0.002, "volume": null}, {"date": "2020-12-07", "close": 0.002, "volume": null}, {"date": "2020-12-08", "close": 0.002, "volume": null}, {"date": "2020-12-09", "close": 0.002, "volume": null}, {"date": "2020-12-10", "close": 0.002, "volume": null}, {"date": "2020-12-11", "close": 0.002, "volume": null}, {"date": "2020-12-14", "close": 0.002, "volume": null}, {"date": "2020-12-15", "close": 0.002, "volume": null}, {"date": "2020-12-16", "close": 0.002, "volume": null}, {"date": "2020-12-17", "close": 0.002, "volume": null}, {"date": "2020-12-18", "close": 0.002, "volume": null}, {"date": "2020-12-21", "close": 0.002, "volume": null}, {"date": "2020-12-22", "close": 0.002, "volume": null}, {"date": "2020-12-23", "close": 0.002, "volume": null}, {"date": "2020-12-24", "close": 0.002, "volume": null}, {"date": "2020-12-28", "close": 0.002, "volume": null}, {"date": "2020-12-29", "close": 0.002, "volume": null}, {"date": "2020-12-30", "close": 0.002, "volume": null}, {"date": "2020-12-31", "close": 0.002, "volume": null}, {"date": "2021-01-04", "close": 0.002, "volume": null}, {"date": "2021-01-05", "close": 0.002, "volume": null}, {"date": "2021-01-06", "close": 0.002, "volume": null}, {"date": "2021-01-07", "close": 0.002, "volume": null}, {"date": "2021-01-08", "close": 0.002, "volume": null}, {"date": "2021-01-11", "close": 0.002, "volume": null}, {"date": "2021-01-12", "close": 0.002, "volume": null}, {"date": "2021-01-13", "close": 0.002, "volume": null}, {"date": "2021-01-14", "close": 0.002, "volume": null}, {"date": "2021-01-15", "close": 0.002, "volume": null}, {"date": "2021-01-19", "close": 0.002, "volume": null}, {"date": "2021-01-20", "close": 0.002, "volume": null}, {"date": "2021-01-21", "close": 0.002, "volume": null}, {"date": "2021-01-22", "close": 0.002, "volume": null}, {"date": "2021-01-25", "close": 0.002, "volume": null}, {"date": "2021-01-26", "close": 0.002, "volume": null}, {"date": "2021-01-27", "close": 0.002, "volume": null}, {"date": "2021-01-28", "close": 0.002, "volume": null}, {"date": "2021-01-29", "close": 0.002, "volume": null}, {"date": "2021-02-01", "close": 0.002, "volume": null}, {"date": "2021-02-02", "close": 0.002, "volume": null}, {"date": "2021-02-03", "close": 0.002, "volume": null}, {"date": "2021-02-04", "close": 0.002, "volume": null}, {"date": "2021-02-05", "close": 0.002, "volume": null}, {"date": "2021-02-08", "close": 0.002, "volume": null}, {"date": "2021-02-09", "close": 0.002, "volume": null}, {"date": "2021-02-10", "close": 0.002, "volume": null}, {"date": "2021-02-11", "close": 0.002, "volume": null}, {"date": "2021-02-12", "close": 0.002, "volume": null}, {"date": "2021-02-16", "close": 0.002, "volume": null}, {"date": "2021-02-17", "close": 0.002, "volume": null}, {"date": "2021-02-18", "close": 0.002, "volume": null}, {"date": "2021-02-19", "close": 0.002, "volume": null}, {"date": "2021-02-22", "close": 0.002, "volume": null}, {"date": "2021-02-23", "close": 0.002, "volume": null}, {"date": "2021-02-24", "close": 0.002, "volume": null}, {"date": "2021-02-25", "close": 0.002, "volume": null}, {"date": "2021-02-26", "close": 0.002, "volume": null}, {"date": "2021-03-01", "close": 0.002, "volume": null}, {"date": "2021-03-02", "close": 0.002, "volume": null}, {"date": "2021-03-03", "close": 0.002, "volume": null}, {"date": "2021-03-04", "close": 0.002, "volume": null}, {"date": "2021-03-05", "close": 0.002, "volume": null}, {"date": "2021-03-08", "close": 0.002, "volume": null}, {"date": "2021-03-09", "close": 0.002, "volume": null}, {"date": "2021-03-10", "close": 0.002, "volume": null}, {"date": "2021-03-11", "close": 0.002, "volume": null}, {"date": "2021-03-12", "close": 0.002, "volume": null}, {"date": "2021-03-15", "close": 0.002, "volume": null}, {"date": "2021-03-16", "close": 0.002, "volume": null}, {"date": "2021-03-17", "close": 0.002, "volume": null}, {"date": "2021-03-18", "close": 0.002, "volume": null}, {"date": "2021-03-19", "close": 0.002, "volume": null}, {"date": "2021-03-22", "close": 0.002, "volume": null}, {"date": "2021-03-23", "close": 0.002, "volume": null}, {"date": "2021-03-24", "close": 0.002, "volume": null}, {"date": "2021-03-25", "close": 0.002, "volume": null}, {"date": "2021-03-26", "close": 0.002, "volume": null}, {"date": "2021-03-29", "close": 0.002, "volume": null}, {"date": "2021-03-30", "close": 0.002, "volume": null}, {"date": "2021-03-31", "close": 0.002, "volume": null}, {"date": "2021-04-01", "close": 0.002, "volume": null}, {"date": "2021-04-05", "close": 0.002, "volume": null}, {"date": "2021-04-06", "close": 0.002, "volume": null}, {"date": "2021-04-07", "close": 0.002, "volume": null}, {"date": "2021-04-08", "close": 0.002, "volume": null}, {"date": "2021-04-09", "close": 0.002, "volume": null}, {"date": "2021-04-12", "close": 0.002, "volume": null}, {"date": "2021-04-13", "close": 0.002, "volume": null}, {"date": "2021-04-14", "close": 0.002, "volume": null}, {"date": "2021-04-15", "close": 0.002, "volume": null}, {"date": "2021-04-16", "close": 0.002, "volume": null}, {"date": "2021-04-19", "close": 0.002, "volume": null}, {"date": "2021-04-20", "close": 0.002, "volume": null}, {"date": "2021-04-21", "close": 0.002, "volume": null}, {"date": "2021-04-22", "close": 0.002, "volume": null}, {"date": "2021-04-23", "close": 0.002, "volume": null}, {"date": "2021-04-26", "close": 0.002, "volume": null}, {"date": "2021-04-27", "close": 0.002, "volume": null}, {"date": "2021-04-28", "close": 0.002, "volume": null}, {"date": "2021-04-29", "close": 0.002, "volume": null}, {"date": "2021-04-30", "close": 0.002, "volume": null}, {"date": "2021-05-03", "close": 0.002, "volume": null}, {"date": "2021-05-04", "close": 0.002, "volume": null}, {"date": "2021-05-05", "close": 0.002, "volume": null}, {"date": "2021-05-06", "close": 0.002, "volume": null}, {"date": "2021-05-07", "close": 0.002, "volume": null}, {"date": "2021-05-10", "close": 0.002, "volume": null}, {"date": "2021-05-11", "close": 0.002, "volume": null}, {"date": "2021-05-12", "close": 0.002, "volume": null}, {"date": "2021-05-13", "close": 0.002, "volume": null}, {"date": "2021-05-14", "close": 0.002, "volume": null}, {"date": "2021-05-17", "close": 0.002, "volume": null}, {"date": "2021-05-18", "close": 0.002, "volume": null}, {"date": "2021-05-19", "close": 0.002, "volume": null}, {"date": "2021-05-20", "close": 0.002, "volume": null}, {"date": "2021-05-21", "close": 0.002, "volume": null}, {"date": "2021-05-24", "close": 0.002, "volume": null}, {"date": "2021-05-25", "close": 0.002, "volume": null}, {"date": "2021-05-26", "close": 0.002, "volume": null}, {"date": "2021-05-27", "close": 0.002, "volume": null}, {"date": "2021-05-28", "close": 0.002, "volume": null}, {"date": "2021-06-01", "close": 0.002, "volume": null}, {"date": "2021-06-02", "close": 0.002, "volume": null}, {"date": "2021-06-03", "close": 0.002, "volume": null}, {"date": "2021-06-04", "close": 0.002, "volume": null}, {"date": "2021-06-07", "close": 0.002, "volume": null}, {"date": "2021-06-08", "close": 0.002, "volume": null}, {"date": "2021-06-09", "close": 0.002, "volume": null}, {"date": "2021-06-10", "close": 0.002, "volume": null}, {"date": "2021-06-11", "close": 0.002, "volume": null}, {"date": "2021-06-14", "close": 0.002, "volume": null}, {"date": "2021-06-15", "close": 0.002, "volume": null}, {"date": "2021-06-16", "close": 0.002, "volume": null}, {"date": "2021-06-17", "close": 0.002, "volume": null}, {"date": "2021-06-18", "close": 0.002, "volume": null}, {"date": "2021-06-21", "close": 0.002, "volume": null}, {"date": "2021-06-22", "close": 0.002, "volume": null}, {"date": "2021-06-23", "close": 0.002, "volume": null}, {"date": "2021-06-24", "close": 0.002, "volume": null}, {"date": "2021-06-25", "close": 0.002, "volume": null}, {"date": "2021-06-28", "close": 0.002, "volume": null}, {"date": "2021-06-29", "close": 0.002, "volume": null}, {"date": "2021-06-30", "close": 0.002, "volume": null}, {"date": "2021-07-01", "close": 0.002, "volume": null}, {"date": "2021-07-02", "close": 0.002, "volume": null}, {"date": "2021-07-06", "close": 0.002, "volume": null}, {"date": "2021-07-07", "close": 0.002, "volume": null}, {"date": "2021-07-08", "close": 0.002, "volume": null}, {"date": "2021-07-09", "close": 0.002, "volume": null}, {"date": "2021-07-12", "close": 0.002, "volume": null}, {"date": "2021-07-13", "close": 0.002, "volume": null}, {"date": "2021-07-14", "close": 0.002, "volume": null}, {"date": "2021-07-15", "close": 0.002, "volume": null}, {"date": "2021-07-16", "close": 0.002, "volume": null}, {"date": "2021-07-19", "close": 0.002, "volume": null}, {"date": "2021-07-20", "close": 0.002, "volume": null}, {"date": "2021-07-21", "close": 0.002, "volume": null}, {"date": "2021-07-22", "close": 0.002, "volume": null}, {"date": "2021-07-23", "close": 0.002, "volume": null}, {"date": "2021-07-26", "close": 0.002, "volume": null}, {"date": "2021-07-27", "close": 0.002, "volume": null}, {"date": "2021-07-28", "close": 0.002, "volume": null}, {"date": "2021-07-29", "close": 0.002, "volume": null}, {"date": "2021-07-30", "close": 0.002, "volume": null}, {"date": "2021-08-02", "close": 0.002, "volume": null}, {"date": "2021-08-03", "close": 0.002, "volume": null}, {"date": "2021-08-04", "close": 0.002, "volume": null}, {"date": "2021-08-05", "close": 0.002, "volume": null}, {"date": "2021-08-06", "close": 0.002, "volume": null}, {"date": "2021-08-09", "close": 0.002, "volume": null}, {"date": "2021-08-10", "close": 0.002, "volume": null}, {"date": "2021-08-11", "close": 0.002, "volume": null}, {"date": "2021-08-12", "close": 0.002, "volume": null}, {"date": "2021-08-13", "close": 0.002, "volume": null}, {"date": "2021-08-16", "close": 0.002, "volume": null}, {"date": "2021-08-17", "close": 0.002, "volume": null}, {"date": "2021-08-18", "close": 0.002, "volume": null}, {"date": "2021-08-19", "close": 0.002, "volume": null}, {"date": "2021-11-01", "close": 0.07, "volume": null}, {"date": "2021-11-02", "close": 0.07, "volume": null}, {"date": "2021-11-03", "close": 0.07, "volume": null}, {"date": "2021-11-04", "close": 0.07, "volume": null}, {"date": "2021-11-05", "close": 0.07, "volume": null}, {"date": "2021-11-08", "close": 0.07, "volume": null}, {"date": "2021-11-09", "close": 0.07, "volume": null}, {"date": "2021-11-10", "close": 0.07, "volume": null}, {"date": "2021-11-11", "close": 0.07, "volume": null}, {"date": "2021-11-12", "close": 4.55, "volume": 424655.0}, {"date": "2021-11-15", "close": 4.49, "volume": 123179.0}, {"date": "2021-11-16", "close": 4.08, "volume": 78137.0}, {"date": "2021-11-17", "close": 4.23, "volume": 113386.0}, {"date": "2021-11-18", "close": 4.2, "volume": 27723.0}, {"date": "2021-11-19", "close": 4.12, "volume": 24572.0}, {"date": "2021-11-22", "close": 4.18, "volume": 24924.0}, {"date": "2021-11-23", "close": 4.14, "volume": 12656.0}, {"date": "2021-11-24", "close": 4.29, "volume": 56503.0}, {"date": "2021-11-26", "close": 4.14, "volume": 29790.0}, {"date": "2021-11-29", "close": 4.2999, "volume": 3137.0}, {"date": "2021-11-30", "close": 4.27, "volume": 16474.0}, {"date": "2021-12-01", "close": 4.19, "volume": 11995.0}, {"date": "2021-12-02", "close": 4.25, "volume": 3968.0}, {"date": "2021-12-03", "close": 4.2, "volume": 12895.0}, {"date": "2021-12-06", "close": 4.28, "volume": 12293.0}, {"date": "2021-12-07", "close": 4.46, "volume": 8461.0}, {"date": "2021-12-08", "close": 4.5, "volume": 23352.0}, {"date": "2021-12-09", "close": 4.3399, "volume": 32073.0}, {"date": "2021-12-10", "close": 4.25, "volume": 15759.0}, {"date": "2021-12-13", "close": 4.5752, "volume": 40311.0}, {"date": "2021-12-14", "close": 4.41, "volume": 14962.0}, {"date": "2021-12-15", "close": 4.09, "volume": 8563.0}, {"date": "2021-12-16", "close": 3.9677, "volume": 12721.0}, {"date": "2021-12-17", "close": 3.975, "volume": 4786.0}, {"date": "2021-12-20", "close": 3.81, "volume": 11275.0}, {"date": "2021-12-21", "close": 3.58, "volume": 6904.0}, {"date": "2021-12-22", "close": 3.7301, "volume": 905.0}, {"date": "2021-12-23", "close": 3.84, "volume": 10623.0}, {"date": "2021-12-27", "close": 3.51, "volume": 13118.0}, {"date": "2021-12-28", "close": 3.22, "volume": 12959.0}, {"date": "2021-12-29", "close": 3.49, "volume": 33640.0}, {"date": "2021-12-30", "close": 3.1501, "volume": 31545.0}, {"date": "2021-12-31", "close": 2.9524, "volume": 32861.0}, {"date": "2022-01-03", "close": 3.1, "volume": 13647.0}, {"date": "2022-01-04", "close": 2.93, "volume": 4561.0}, {"date": "2022-01-05", "close": 2.96, "volume": 19598.0}, {"date": "2022-01-06", "close": 3.03, "volume": 1344.0}, {"date": "2022-01-07", "close": 3.11, "volume": 5189.0}, {"date": "2022-01-10", "close": 3.04, "volume": 1563.0}, {"date": "2022-01-11", "close": 3.27, "volume": 16360.0}, {"date": "2022-01-12", "close": 3.28, "volume": 3349945.0}, {"date": "2022-01-13", "close": 3.06, "volume": 88599.0}, {"date": "2022-01-14", "close": 3.07, "volume": 31436.0}, {"date": "2022-01-18", "close": 3.41, "volume": 72658.0}, {"date": "2022-01-19", "close": 3.34, "volume": 7725.0}, {"date": "2022-01-20", "close": 2.85, "volume": 216359.0}, {"date": "2022-01-21", "close": 2.468, "volume": 526818.0}, {"date": "2022-01-24", "close": 3.1, "volume": 10458300.0}, {"date": "2022-01-25", "close": 3.03, "volume": 1450172.0}, {"date": "2022-01-26", "close": 2.72, "volume": 266031.0}, {"date": "2022-01-27", "close": 2.81, "volume": 329735.0}, {"date": "2022-01-28", "close": 2.48, "volume": 107303.0}, {"date": "2022-01-31", "close": 2.4, "volume": 62547.0}, {"date": "2022-02-01", "close": 2.44, "volume": 67331.0}, {"date": "2022-02-02", "close": 2.56, "volume": 186003.0}, {"date": "2022-02-03", "close": 2.555, "volume": 24654.0}, {"date": "2022-02-04", "close": 2.5956, "volume": 13564.0}, {"date": "2022-02-07", "close": 2.4713, "volume": 14295.0}, {"date": "2022-02-08", "close": 2.48, "volume": 36406.0}, {"date": "2022-02-09", "close": 2.57, "volume": 38545.0}, {"date": "2022-02-10", "close": 2.55, "volume": 33158.0}, {"date": "2022-02-11", "close": 2.45, "volume": 18912.0}, {"date": "2022-02-14", "close": 2.32, "volume": 14624.0}, {"date": "2022-02-15", "close": 2.15, "volume": 170150.0}, {"date": "2022-02-16", "close": 2.23, "volume": 27506.0}, {"date": "2022-02-17", "close": 2.1, "volume": 24650.0}, {"date": "2022-02-18", "close": 2.22, "volume": 13454.0}, {"date": "2022-02-22", "close": 1.95, "volume": 25974.0}, {"date": "2022-02-23", "close": 1.97, "volume": 33804.0}, {"date": "2022-02-24", "close": 1.8301, "volume": 33399.0}, {"date": "2022-02-25", "close": 2.1, "volume": 28233.0}, {"date": "2022-02-28", "close": 2.12, "volume": 36405.0}, {"date": "2022-03-01", "close": 2.07, "volume": 28375.0}, {"date": "2022-03-02", "close": 2.05, "volume": 15247.0}, {"date": "2022-03-03", "close": 2.12, "volume": 58512.0}, {"date": "2022-03-04", "close": 2.03, "volume": 15536.0}, {"date": "2022-03-07", "close": 2.2, "volume": 20783.0}, {"date": "2022-03-08", "close": 2.07, "volume": 10298.0}, {"date": "2022-03-09", "close": 2.05, "volume": 37507.0}, {"date": "2022-03-10", "close": 2.24, "volume": 219891.0}, {"date": "2022-03-11", "close": 2.34, "volume": 88756.0}, {"date": "2022-03-14", "close": 2.12, "volume": 66738.0}, {"date": "2022-03-15", "close": 2.375, "volume": 64346.0}, {"date": "2022-03-16", "close": 2.53, "volume": 40814.0}, {"date": "2022-03-17", "close": 2.49, "volume": 66224.0}, {"date": "2022-03-18", "close": 1.55, "volume": 87798.0}, {"date": "2022-03-21", "close": 2.15, "volume": 434799.0}, {"date": "2022-03-22", "close": 2.13, "volume": 63162.0}, {"date": "2022-03-23", "close": 2.07, "volume": 85912.0}, {"date": "2022-03-24", "close": 2.04, "volume": 57008.0}, {"date": "2022-03-25", "close": 2.15, "volume": 32105.0}, {"date": "2022-03-28", "close": 2.18, "volume": 14456.0}, {"date": "2022-03-29", "close": 2.38, "volume": 28852.0}, {"date": "2022-03-30", "close": 2.4, "volume": 9648.0}, {"date": "2022-03-31", "close": 2.61, "volume": 73045.0}, {"date": "2022-04-01", "close": 2.57, "volume": 47018.0}, {"date": "2022-04-04", "close": 2.47, "volume": 38135.0}, {"date": "2022-04-05", "close": 3.1, "volume": 1083463.0}, {"date": "2022-04-06", "close": 3.29, "volume": 164040.0}, {"date": "2022-04-07", "close": 2.475, "volume": 1893949.0}, {"date": "2022-04-08", "close": 2.3, "volume": 159020.0}, {"date": "2022-04-11", "close": 2.042, "volume": 238358.0}, {"date": "2022-04-12", "close": 1.99, "volume": 58371.0}, {"date": "2022-04-13", "close": 2.25, "volume": 48362.0}, {"date": "2022-04-14", "close": 2.19, "volume": 9248.0}, {"date": "2022-04-18", "close": 2.13, "volume": 7488.0}, {"date": "2022-04-19", "close": 2.3, "volume": 31134.0}, {"date": "2022-04-20", "close": 2.24, "volume": 9428.0}, {"date": "2022-04-21", "close": 2.15, "volume": 6669.0}, {"date": "2022-04-22", "close": 2.26, "volume": 2279.0}, {"date": "2022-04-25", "close": 2.1, "volume": 5853.0}, {"date": "2022-04-26", "close": 2.225, "volume": 4524.0}, {"date": "2022-04-27", "close": 2.15, "volume": 7473.0}, {"date": "2022-04-28", "close": 2.12, "volume": 7223.0}, {"date": "2022-04-29", "close": 2.09, "volume": 1384.0}, {"date": "2022-05-02", "close": 2.16, "volume": 7005.0}, {"date": "2022-05-03", "close": 2.1, "volume": 33031.0}, {"date": "2022-05-04", "close": 2.13, "volume": 2085.0}, {"date": "2022-05-05", "close": 2.25, "volume": 1982.0}, {"date": "2022-05-06", "close": 2.13, "volume": 1112.0}, {"date": "2022-05-09", "close": 2.1, "volume": 17162.0}, {"date": "2022-05-10", "close": 2.22, "volume": 5748.0}, {"date": "2022-05-11", "close": 2.2, "volume": 9903.0}, {"date": "2022-05-12", "close": 2.23, "volume": 187800.0}, {"date": "2022-05-13", "close": 2.18, "volume": 29934.0}, {"date": "2022-05-16", "close": 2.12, "volume": 2264.0}, {"date": "2022-05-17", "close": 2.09, "volume": 1838.0}, {"date": "2022-05-18", "close": 2.0579, "volume": 1116.0}, {"date": "2022-05-19", "close": 2.18, "volume": 5708.0}, {"date": "2022-05-20", "close": 2.16, "volume": 22881.0}, {"date": "2022-05-23", "close": 2.12, "volume": 52470.0}, {"date": "2022-05-24", "close": 2.29, "volume": 3407.0}, {"date": "2022-05-25", "close": 2.11, "volume": 763.0}, {"date": "2022-05-26", "close": 2.33, "volume": 53115.0}, {"date": "2022-05-27", "close": 2.35, "volume": 43303.0}, {"date": "2022-05-31", "close": 2.66, "volume": 34377.0}, {"date": "2022-06-01", "close": 2.51, "volume": 8416.0}, {"date": "2022-06-02", "close": 2.47, "volume": 5885.0}, {"date": "2022-06-03", "close": 2.2901, "volume": 6762.0}, {"date": "2022-06-06", "close": 2.695, "volume": 32372.0}, {"date": "2022-06-07", "close": 2.56, "volume": 3825.0}, {"date": "2022-06-08", "close": 2.8, "volume": 4549.0}, {"date": "2022-06-09", "close": 2.7, "volume": 2420.0}, {"date": "2022-06-10", "close": 2.475, "volume": 12908.0}, {"date": "2022-06-13", "close": 2.49, "volume": 6947.0}, {"date": "2022-06-14", "close": 2.8, "volume": 6684.0}, {"date": "2022-06-15", "close": 2.61, "volume": 6643.0}, {"date": "2022-06-16", "close": 2.44, "volume": 11839.0}, {"date": "2022-06-17", "close": 2.37, "volume": 155624.0}, {"date": "2022-06-21", "close": 2.76, "volume": 116718.0}, {"date": "2022-06-22", "close": 2.31, "volume": 66670.0}, {"date": "2022-06-23", "close": 2.38, "volume": 10810.0}, {"date": "2022-06-24", "close": 2.355, "volume": 1141.0}, {"date": "2022-06-27", "close": 2.41, "volume": 6312.0}, {"date": "2022-06-28", "close": 2.7, "volume": 16684.0}, {"date": "2022-06-29", "close": 2.5, "volume": 10044.0}, {"date": "2022-06-30", "close": 2.64, "volume": 587.0}, {"date": "2022-07-01", "close": 2.64, "volume": null}, {"date": "2022-07-05", "close": 2.56, "volume": 708.0}, {"date": "2022-07-06", "close": 2.49, "volume": 461.0}, {"date": "2022-07-07", "close": 2.6199, "volume": 1676.0}, {"date": "2022-07-08", "close": 2.64, "volume": 501.0}, {"date": "2022-07-11", "close": 2.64, "volume": 453.0}, {"date": "2022-07-12", "close": 2.49, "volume": 1927.0}, {"date": "2022-07-13", "close": 2.55, "volume": 603.0}, {"date": "2022-07-14", "close": 2.55, "volume": null}, {"date": "2022-07-15", "close": 2.55, "volume": null}, {"date": "2022-07-18", "close": 2.55, "volume": null}, {"date": "2022-07-19", "close": 2.6, "volume": 1065.0}, {"date": "2022-07-20", "close": 2.19, "volume": 8905.0}, {"date": "2022-07-21", "close": 2.2073, "volume": 20026.0}, {"date": "2022-07-22", "close": 2.14, "volume": 33003.0}, {"date": "2022-07-25", "close": 2.22, "volume": 3664.0}, {"date": "2022-07-26", "close": 2.24, "volume": 1579.0}, {"date": "2022-07-27", "close": 2.14, "volume": 41372.0}, {"date": "2022-07-28", "close": 2.1127, "volume": 4534.0}, {"date": "2022-07-29", "close": 2.21, "volume": 46344.0}, {"date": "2022-08-01", "close": 2.18, "volume": 2869.0}, {"date": "2022-08-02", "close": 2.32, "volume": 35738.0}, {"date": "2022-08-03", "close": 2.26, "volume": 692.0}, {"date": "2022-08-04", "close": 2.39, "volume": 7163.0}, {"date": "2022-08-05", "close": 2.3737, "volume": 227.0}, {"date": "2022-08-08", "close": 2.3127, "volume": 6360.0}, {"date": "2022-08-09", "close": 2.25, "volume": 3195.0}, {"date": "2022-08-10", "close": 2.39, "volume": 8764.0}, {"date": "2022-08-11", "close": 2.3268, "volume": 1441.0}, {"date": "2022-08-12", "close": 2.2832, "volume": 2762.0}, {"date": "2022-08-15", "close": 2.29, "volume": 1421.0}, {"date": "2022-08-16", "close": 2.35, "volume": 39285.0}, {"date": "2022-08-17", "close": 2.25, "volume": 5986.0}, {"date": "2022-08-18", "close": 2.25, "volume": 614.0}, {"date": "2022-08-19", "close": 2.25, "volume": 11336.0}, {"date": "2022-08-22", "close": 2.39, "volume": 280.0}, {"date": "2022-08-23", "close": 2.39, "volume": 776.0}, {"date": "2022-08-24", "close": 2.39, "volume": 2689.0}, {"date": "2022-08-25", "close": 2.39, "volume": null}, {"date": "2022-08-26", "close": 2.35, "volume": 1528.0}, {"date": "2022-08-29", "close": 2.35, "volume": null}, {"date": "2022-08-30", "close": 2.1897, "volume": 1697.0}, {"date": "2022-08-31", "close": 2.2, "volume": 4098.0}, {"date": "2022-09-01", "close": 2.1, "volume": 13889.0}, {"date": "2022-09-02", "close": 2.19, "volume": 21814.0}, {"date": "2022-09-06", "close": 2.2791, "volume": 2448.0}, {"date": "2022-09-07", "close": 2.39, "volume": 1682.0}, {"date": "2022-09-08", "close": 2.37, "volume": 1703.0}, {"date": "2022-09-09", "close": 2.39, "volume": 2309.0}, {"date": "2022-09-12", "close": 2.2, "volume": 931.0}, {"date": "2022-09-13", "close": 2.33, "volume": 2825.0}, {"date": "2022-09-14", "close": 2.23, "volume": 3373.0}, {"date": "2022-09-15", "close": 2.31, "volume": 4934.0}, {"date": "2022-09-16", "close": 2.17, "volume": 3495.0}, {"date": "2022-09-19", "close": 2.24, "volume": 3164.0}, {"date": "2022-09-20", "close": 2.12, "volume": 7155.0}, {"date": "2022-09-21", "close": 2.27, "volume": 772.0}, {"date": "2022-09-22", "close": 2.1, "volume": 4601.0}, {"date": "2022-09-23", "close": 2.1, "volume": 1420.0}, {"date": "2022-09-26", "close": 2.1, "volume": 5308.0}, {"date": "2022-09-27", "close": 2.1, "volume": null}, {"date": "2022-09-28", "close": 2.1, "volume": null}, {"date": "2022-09-29", "close": 2.35, "volume": 576.0}, {"date": "2022-09-30", "close": 2.1, "volume": 4529.0}, {"date": "2022-10-03", "close": 2.12, "volume": 3492.0}, {"date": "2022-10-04", "close": 2.23, "volume": 556.0}, {"date": "2022-10-05", "close": 2.3, "volume": 4273.0}, {"date": "2022-10-06", "close": 2.1192, "volume": 1002.0}, {"date": "2022-10-07", "close": 2.13, "volume": 1479.0}, {"date": "2022-10-10", "close": 2.1256, "volume": 392.0}, {"date": "2022-10-11", "close": 2.05, "volume": 8102.0}, {"date": "2022-10-12", "close": 2.05, "volume": null}, {"date": "2022-10-13", "close": 2.0621, "volume": 1132.0}, {"date": "2022-10-14", "close": 2.0046, "volume": 11667.0}, {"date": "2022-10-17", "close": 1.965, "volume": 2340.0}, {"date": "2022-10-18", "close": 1.99, "volume": 1064.0}, {"date": "2022-10-19", "close": 2.0, "volume": 617.0}, {"date": "2022-10-20", "close": 2.03, "volume": 1416.0}, {"date": "2022-10-21", "close": 2.0, "volume": 2025.0}, {"date": "2022-10-24", "close": 2.0, "volume": null}, {"date": "2022-10-25", "close": 2.15, "volume": 7958.0}, {"date": "2022-10-26", "close": 2.15, "volume": 713.0}, {"date": "2022-10-27", "close": 2.33, "volume": 5242.0}, {"date": "2022-10-28", "close": 2.29, "volume": 635.0}, {"date": "2022-10-31", "close": 2.39, "volume": 1380.0}, {"date": "2022-11-01", "close": 2.4, "volume": 8873.0}, {"date": "2022-11-02", "close": 2.4054, "volume": 10138.0}, {"date": "2022-11-03", "close": 2.39, "volume": 1244.0}, {"date": "2022-11-04", "close": 2.3698, "volume": 9207.0}, {"date": "2022-11-07", "close": 2.3, "volume": 125.0}, {"date": "2022-11-08", "close": 2.3, "volume": null}, {"date": "2022-11-09", "close": 2.3, "volume": null}, {"date": "2022-11-10", "close": 2.23, "volume": 3927.0}, {"date": "2022-11-11", "close": 2.08, "volume": 8154.0}, {"date": "2022-11-14", "close": 2.07, "volume": 2316.0}, {"date": "2022-11-15", "close": 2.0, "volume": 2621.0}, {"date": "2022-11-16", "close": 2.0, "volume": 6884.0}, {"date": "2022-11-17", "close": 1.72, "volume": 4448.0}, {"date": "2022-11-18", "close": 2.0, "volume": 8265.0}, {"date": "2022-11-21", "close": 2.03, "volume": 886.0}, {"date": "2022-11-22", "close": 1.98, "volume": 513.0}, {"date": "2022-11-23", "close": 1.9656, "volume": 518.0}, {"date": "2022-11-25", "close": 2.09, "volume": 658.0}, {"date": "2022-11-28", "close": 2.09, "volume": null}, {"date": "2022-11-29", "close": 2.09, "volume": null}, {"date": "2022-11-30", "close": 2.09, "volume": null}, {"date": "2022-12-01", "close": 2.02, "volume": 4826.0}, {"date": "2022-12-02", "close": 2.02, "volume": null}, {"date": "2022-12-05", "close": 2.02, "volume": null}, {"date": "2022-12-06", "close": 2.02, "volume": null}, {"date": "2022-12-07", "close": 2.0, "volume": 3521.0}, {"date": "2022-12-08", "close": 1.75, "volume": 6027.0}, {"date": "2022-12-09", "close": 2.0, "volume": 13181.0}, {"date": "2022-12-12", "close": 2.0725, "volume": 1559.0}, {"date": "2022-12-13", "close": 2.04, "volume": 5670.0}, {"date": "2022-12-14", "close": 1.83, "volume": 300.0}, {"date": "2022-12-15", "close": 1.83, "volume": null}, {"date": "2022-12-16", "close": 1.9, "volume": 1274.0}, {"date": "2022-12-19", "close": 1.92, "volume": 2129.0}, {"date": "2022-12-20", "close": 1.9479, "volume": 12175.0}, {"date": "2022-12-21", "close": 1.9, "volume": 3326.0}, {"date": "2022-12-22", "close": 1.73, "volume": 7211.0}, {"date": "2022-12-23", "close": 1.71, "volume": 2844.0}, {"date": "2022-12-27", "close": 1.6473, "volume": 1782.0}, {"date": "2022-12-28", "close": 1.64, "volume": 87959.0}, {"date": "2022-12-29", "close": 1.8038, "volume": 3817.0}, {"date": "2022-12-30", "close": 1.8281, "volume": 18137.0}, {"date": "2023-01-03", "close": 1.8, "volume": 4095.0}, {"date": "2023-01-04", "close": 1.8, "volume": null}, {"date": "2023-01-05", "close": 1.81, "volume": 2185.0}, {"date": "2023-01-06", "close": 1.81, "volume": null}, {"date": "2023-01-09", "close": 1.69, "volume": 3985.0}, {"date": "2023-01-10", "close": 1.69, "volume": null}, {"date": "2023-01-11", "close": 1.6401, "volume": 1421.0}, {"date": "2023-01-12", "close": 1.8597, "volume": 150638.0}, {"date": "2023-01-13", "close": 1.815, "volume": 1519.0}, {"date": "2023-01-17", "close": 1.805, "volume": 14337.0}, {"date": "2023-01-18", "close": 1.89, "volume": 4180.0}, {"date": "2023-01-19", "close": 1.89, "volume": null}, {"date": "2023-01-20", "close": 1.9084, "volume": 1069.0}, {"date": "2023-01-23", "close": 1.87, "volume": 30951.0}, {"date": "2023-01-24", "close": 1.89, "volume": 5264.0}, {"date": "2023-01-25", "close": 1.89, "volume": null}, {"date": "2023-01-26", "close": 1.73, "volume": 5183.0}, {"date": "2023-01-27", "close": 1.81, "volume": 746.0}, {"date": "2023-01-30", "close": 1.94, "volume": 485.0}, {"date": "2023-01-31", "close": 1.82, "volume": 419.0}, {"date": "2023-02-01", "close": 1.71, "volume": 18361.0}, {"date": "2023-02-02", "close": 1.7101, "volume": 1335.0}, {"date": "2023-02-03", "close": 1.75, "volume": 668.0}, {"date": "2023-02-06", "close": 1.805, "volume": 383.0}, {"date": "2023-02-07", "close": 1.67, "volume": 7361.0}, {"date": "2023-02-08", "close": 1.71, "volume": 534.0}, {"date": "2023-02-09", "close": 1.7398, "volume": 1194.0}, {"date": "2023-02-10", "close": 1.7398, "volume": null}, {"date": "2023-02-13", "close": 1.7398, "volume": null}, {"date": "2023-02-14", "close": 1.846, "volume": 910.0}, {"date": "2023-02-15", "close": 1.846, "volume": null}, {"date": "2023-02-16", "close": 1.846, "volume": null}, {"date": "2023-02-17", "close": 1.846, "volume": null}, {"date": "2023-02-21", "close": 1.846, "volume": null}, {"date": "2023-02-22", "close": 1.846, "volume": null}, {"date": "2023-02-23", "close": 1.85, "volume": 8815.0}, {"date": "2023-02-24", "close": 2.2, "volume": 31891.0}, {"date": "2023-02-27", "close": 2.3, "volume": 17100.0}, {"date": "2023-02-28", "close": 2.1, "volume": 5486.0}, {"date": "2023-03-01", "close": 2.0, "volume": 2645.0}, {"date": "2023-03-02", "close": 2.12, "volume": 2972.0}, {"date": "2023-03-03", "close": 2.23, "volume": 965.0}, {"date": "2023-03-06", "close": 2.23, "volume": null}, {"date": "2023-03-07", "close": 2.2, "volume": 493.0}, {"date": "2023-03-08", "close": 2.085, "volume": 134.0}, {"date": "2023-03-09", "close": 2.3, "volume": 8132.0}, {"date": "2023-03-10", "close": 2.49, "volume": 6140.0}, {"date": "2023-03-13", "close": 2.75, "volume": 5388.0}, {"date": "2023-03-14", "close": 2.605, "volume": 1519.0}, {"date": "2023-03-15", "close": 2.605, "volume": null}, {"date": "2023-03-16", "close": 2.473, "volume": 347.0}, {"date": "2023-03-17", "close": 2.85, "volume": 10875.0}, {"date": "2023-03-20", "close": 2.965, "volume": 4790.0}, {"date": "2023-03-21", "close": 2.95, "volume": 1898.0}, {"date": "2023-03-22", "close": 2.87, "volume": 1194.0}, {"date": "2023-03-23", "close": 2.75, "volume": 3730.0}, {"date": "2023-03-24", "close": 3.0, "volume": 14012.0}, {"date": "2023-03-27", "close": 2.85, "volume": 2278.0}, {"date": "2023-03-28", "close": 2.85, "volume": 4299.0}, {"date": "2023-03-29", "close": 2.85, "volume": 6860.0}, {"date": "2023-03-30", "close": 2.95, "volume": 2784.0}, {"date": "2023-03-31", "close": 2.95, "volume": null}, {"date": "2023-04-03", "close": 2.83, "volume": 1208.0}, {"date": "2023-04-04", "close": 2.55, "volume": 3223.0}, {"date": "2023-04-05", "close": 2.65, "volume": 319.0}, {"date": "2023-04-06", "close": 2.5, "volume": 452.0}, {"date": "2023-04-10", "close": 2.69, "volume": 262.0}, {"date": "2023-04-11", "close": 2.85, "volume": 3550.0}, {"date": "2023-04-12", "close": 2.74, "volume": 1353.0}, {"date": "2023-04-13", "close": 2.59, "volume": 1732.0}, {"date": "2023-04-14", "close": 2.3407, "volume": 871.0}, {"date": "2023-04-17", "close": 2.35, "volume": 755.0}, {"date": "2023-04-18", "close": 2.4, "volume": 386.0}, {"date": "2023-04-19", "close": 2.9, "volume": 8193.0}, {"date": "2023-04-20", "close": 2.78, "volume": 731.0}, {"date": "2023-04-21", "close": 2.78, "volume": null}, {"date": "2023-04-24", "close": 2.51, "volume": 1871.0}, {"date": "2023-04-25", "close": 2.51, "volume": 2339.0}, {"date": "2023-04-26", "close": 2.85, "volume": 3536.0}, {"date": "2023-04-27", "close": 2.67, "volume": 391.0}, {"date": "2023-04-28", "close": 2.92, "volume": 1759.0}, {"date": "2023-05-01", "close": 2.73, "volume": 370.0}, {"date": "2023-05-02", "close": 2.78, "volume": 1467.0}, {"date": "2023-05-03", "close": 2.57, "volume": 624.0}, {"date": "2023-05-04", "close": 2.57, "volume": null}, {"date": "2023-05-05", "close": 2.875, "volume": 5010.0}, {"date": "2023-05-08", "close": 2.92, "volume": 15784.0}, {"date": "2023-05-09", "close": 2.7477, "volume": 684.0}, {"date": "2023-05-10", "close": 2.7477, "volume": null}, {"date": "2023-05-11", "close": 2.75, "volume": 1540.0}, {"date": "2023-05-12", "close": 2.75, "volume": 211.0}, {"date": "2023-05-15", "close": 2.75, "volume": null}, {"date": "2023-05-16", "close": 2.75, "volume": null}, {"date": "2023-05-17", "close": 2.665, "volume": 546.0}, {"date": "2023-05-18", "close": 2.54, "volume": 113.0}, {"date": "2023-05-19", "close": 2.844, "volume": 3991.0}, {"date": "2023-05-22", "close": 2.52, "volume": 752.0}, {"date": "2023-05-23", "close": 2.52, "volume": null}, {"date": "2023-05-24", "close": 2.7, "volume": 3175.0}, {"date": "2023-05-25", "close": 2.7, "volume": null}, {"date": "2023-05-26", "close": 2.7, "volume": 1350.0}, {"date": "2023-05-30", "close": 2.5, "volume": 2643.0}, {"date": "2023-05-31", "close": 2.5, "volume": null}, {"date": "2023-06-01", "close": 2.41, "volume": 2188.0}, {"date": "2023-06-02", "close": 2.65, "volume": 20745.0}, {"date": "2023-06-05", "close": 2.5, "volume": 274.0}, {"date": "2023-06-06", "close": 2.75, "volume": 7473.0}, {"date": "2023-06-07", "close": 2.6, "volume": 587.0}, {"date": "2023-06-08", "close": 2.79, "volume": 307.0}, {"date": "2023-06-09", "close": 2.79, "volume": 395.0}, {"date": "2023-06-12", "close": 2.79, "volume": 314.0}, {"date": "2023-06-13", "close": 2.75, "volume": 532.0}, {"date": "2023-06-14", "close": 2.79, "volume": 685.0}, {"date": "2023-06-15", "close": 2.57, "volume": 1847.0}, {"date": "2023-06-16", "close": 2.56, "volume": 907.0}, {"date": "2023-06-20", "close": 2.7, "volume": 4413.0}, {"date": "2023-06-21", "close": 2.35, "volume": 6338.0}, {"date": "2023-06-22", "close": 2.6, "volume": 4723.0}, {"date": "2023-06-23", "close": 2.7012, "volume": 8614.0}, {"date": "2023-06-26", "close": 2.44, "volume": 320.0}, {"date": "2023-06-27", "close": 2.41, "volume": 4760.0}, {"date": "2023-06-28", "close": 2.36, "volume": 2744.0}, {"date": "2023-06-29", "close": 2.3744, "volume": 613.0}, {"date": "2023-06-30", "close": 2.45, "volume": 804.0}, {"date": "2023-07-03", "close": 2.53, "volume": 138.0}, {"date": "2023-07-05", "close": 2.48, "volume": 6378.0}, {"date": "2023-07-06", "close": 2.38, "volume": 768.0}, {"date": "2023-07-07", "close": 2.35, "volume": 4238.0}, {"date": "2023-07-10", "close": 2.36, "volume": 302.0}, {"date": "2023-07-11", "close": 2.4, "volume": 375.0}, {"date": "2023-07-12", "close": 2.4, "volume": 724.0}, {"date": "2023-07-13", "close": 2.4, "volume": null}, {"date": "2023-07-14", "close": 2.35, "volume": 348.0}, {"date": "2023-07-17", "close": 2.59, "volume": 2203.0}, {"date": "2023-07-18", "close": 2.58, "volume": 394.0}, {"date": "2023-07-19", "close": 2.455, "volume": 653.0}, {"date": "2023-07-20", "close": 2.3601, "volume": 564.0}, {"date": "2023-07-21", "close": 2.36, "volume": 3134.0}, {"date": "2023-07-24", "close": 2.36, "volume": 957.0}, {"date": "2023-07-25", "close": 2.49, "volume": 1153.0}, {"date": "2023-07-26", "close": 2.47, "volume": 1293.0}, {"date": "2023-07-27", "close": 2.47, "volume": null}, {"date": "2023-07-28", "close": 2.375, "volume": 674.0}, {"date": "2023-07-31", "close": 2.35, "volume": 317.0}, {"date": "2023-08-01", "close": 2.15, "volume": 3355.0}, {"date": "2023-08-02", "close": 2.2, "volume": 9845.0}, {"date": "2023-08-03", "close": 2.21, "volume": 22692.0}, {"date": "2023-08-04", "close": 2.2, "volume": 16885.0}, {"date": "2023-08-07", "close": 2.1101, "volume": 4419.0}, {"date": "2023-08-08", "close": 2.33, "volume": 4017.0}, {"date": "2023-08-09", "close": 2.5, "volume": 20511.0}, {"date": "2023-08-10", "close": 2.48, "volume": 4719.0}, {"date": "2023-08-11", "close": 2.47, "volume": 21967.0}, {"date": "2023-08-14", "close": 2.53, "volume": 4777.0}, {"date": "2023-08-15", "close": 2.415, "volume": 16469.0}, {"date": "2023-08-16", "close": 2.43, "volume": 6442.0}, {"date": "2023-08-17", "close": 2.43, "volume": null}, {"date": "2023-08-18", "close": 2.54, "volume": 14376.0}, {"date": "2023-08-21", "close": 2.35, "volume": 6581.0}, {"date": "2023-08-22", "close": 2.32, "volume": 4931.0}, {"date": "2023-08-23", "close": 2.51, "volume": 2834.0}, {"date": "2023-08-24", "close": 2.38, "volume": 3247.0}, {"date": "2023-08-25", "close": 2.2, "volume": 2793.0}, {"date": "2023-08-28", "close": 2.3, "volume": 2855.0}, {"date": "2023-08-29", "close": 2.26, "volume": 852.0}, {"date": "2023-08-30", "close": 2.26, "volume": null}, {"date": "2023-08-31", "close": 2.18, "volume": 7739.0}, {"date": "2023-09-01", "close": 2.02, "volume": 22804.0}, {"date": "2023-09-05", "close": 2.05, "volume": 1549.0}, {"date": "2023-09-06", "close": 2.05, "volume": null}, {"date": "2023-09-07", "close": 2.05, "volume": 1183.0}, {"date": "2023-09-08", "close": 2.115, "volume": 909.0}, {"date": "2023-09-11", "close": 2.07, "volume": 642.0}, {"date": "2023-09-12", "close": 2.04, "volume": 1681.0}, {"date": "2023-09-13", "close": 2.0, "volume": 1209.0}, {"date": "2023-09-14", "close": 2.04, "volume": 768.0}, {"date": "2023-09-15", "close": 2.11, "volume": 17192.0}, {"date": "2023-09-18", "close": 2.2, "volume": 1098.0}, {"date": "2023-09-19", "close": 2.2, "volume": 4072.0}, {"date": "2023-09-20", "close": 2.27, "volume": 435.0}, {"date": "2023-09-21", "close": 2.28, "volume": 2299.0}, {"date": "2023-09-22", "close": 2.28, "volume": 2005.0}, {"date": "2023-09-25", "close": 2.28, "volume": null}, {"date": "2023-09-26", "close": 2.05, "volume": 397.0}, {"date": "2023-09-27", "close": 2.05, "volume": 1065.0}, {"date": "2023-09-28", "close": 2.05, "volume": 493.0}, {"date": "2023-09-29", "close": 2.16, "volume": 1061.0}, {"date": "2023-10-02", "close": 2.22, "volume": 1474.0}, {"date": "2023-10-03", "close": 2.22, "volume": null}, {"date": "2023-10-04", "close": 2.4, "volume": 1738.0}, {"date": "2023-10-05", "close": 2.3499, "volume": 2057.0}, {"date": "2023-10-06", "close": 2.23, "volume": 1862.0}, {"date": "2023-10-09", "close": 2.23, "volume": null}, {"date": "2023-10-10", "close": 2.23, "volume": null}, {"date": "2023-10-11", "close": 2.4, "volume": 1077.0}, {"date": "2023-10-12", "close": 2.4, "volume": null}, {"date": "2023-10-13", "close": 2.3, "volume": 1433.0}, {"date": "2023-10-16", "close": 2.1, "volume": 579.0}, {"date": "2023-10-17", "close": 2.3, "volume": 3023.0}, {"date": "2023-10-18", "close": 2.3, "volume": null}, {"date": "2023-10-19", "close": 2.3, "volume": null}, {"date": "2023-10-20", "close": 2.28, "volume": 205.0}, {"date": "2023-10-23", "close": 2.1, "volume": 217.0}, {"date": "2023-10-24", "close": 2.1, "volume": null}, {"date": "2023-10-25", "close": 2.1, "volume": 3684.0}, {"date": "2023-10-26", "close": 2.25, "volume": 3432.0}, {"date": "2023-10-27", "close": 2.2, "volume": 429.0}, {"date": "2023-10-30", "close": 1.92, "volume": 13874.0}, {"date": "2023-10-31", "close": 1.92, "volume": null}, {"date": "2023-11-01", "close": 1.74, "volume": 1251.0}, {"date": "2023-11-02", "close": 1.955, "volume": 1031.0}, {"date": "2023-11-03", "close": 1.955, "volume": null}, {"date": "2023-11-06", "close": 1.96, "volume": 834.0}, {"date": "2023-11-07", "close": 2.0, "volume": 674.0}, {"date": "2023-11-08", "close": 1.9, "volume": 862.0}, {"date": "2023-11-09", "close": 1.935, "volume": 322.0}, {"date": "2023-11-10", "close": 1.935, "volume": null}, {"date": "2023-11-13", "close": 1.81, "volume": 271.0}, {"date": "2023-11-14", "close": 1.81, "volume": null}, {"date": "2023-11-15", "close": 1.79, "volume": 246.0}, {"date": "2023-11-16", "close": 1.8, "volume": 645.0}, {"date": "2023-11-17", "close": 1.74, "volume": 1154.0}, {"date": "2023-11-20", "close": 1.59, "volume": 615.0}, {"date": "2023-11-21", "close": 1.488, "volume": 2282.0}, {"date": "2023-11-22", "close": 1.55, "volume": 346.0}, {"date": "2023-11-24", "close": 1.5, "volume": 162.0}, {"date": "2023-11-27", "close": 1.6, "volume": 1262.0}, {"date": "2023-11-28", "close": 1.6, "volume": null}, {"date": "2023-11-29", "close": 1.53, "volume": 392.0}, {"date": "2023-11-30", "close": 1.6, "volume": 725.0}, {"date": "2023-12-01", "close": 1.7, "volume": 17589.0}, {"date": "2023-12-04", "close": 1.52, "volume": 2217.0}, {"date": "2023-12-05", "close": 1.46, "volume": 3912.0}, {"date": "2023-12-06", "close": 1.48, "volume": 826.0}, {"date": "2023-12-07", "close": 1.62, "volume": 7278.0}, {"date": "2023-12-08", "close": 1.46, "volume": 809.0}, {"date": "2023-12-11", "close": 1.5, "volume": 884.0}, {"date": "2023-12-12", "close": 1.55, "volume": 3570.0}, {"date": "2023-12-13", "close": 1.88, "volume": 7047.0}, {"date": "2023-12-14", "close": 1.87, "volume": 7081.0}, {"date": "2023-12-15", "close": 2.45, "volume": 36334.0}, {"date": "2023-12-18", "close": 2.29, "volume": 10838.0}, {"date": "2023-12-19", "close": 2.66, "volume": 3622.0}, {"date": "2023-12-20", "close": 2.75, "volume": 2898.0}, {"date": "2023-12-21", "close": 2.25, "volume": 13457.0}, {"date": "2023-12-22", "close": 2.5, "volume": 2415.0}, {"date": "2023-12-26", "close": 2.46, "volume": 2802.0}, {"date": "2023-12-27", "close": 2.49, "volume": 3611.0}, {"date": "2023-12-28", "close": 2.4, "volume": 7631.0}, {"date": "2023-12-29", "close": 2.5, "volume": 5923.0}, {"date": "2024-01-02", "close": 2.478, "volume": 1600.0}, {"date": "2024-01-03", "close": 2.478, "volume": null}, {"date": "2024-01-04", "close": 2.42, "volume": 342.0}, {"date": "2024-01-05", "close": 2.42, "volume": 7559.0}, {"date": "2024-01-08", "close": 1.8971, "volume": 465.0}, {"date": "2024-01-09", "close": 2.57, "volume": 9499293.0}, {"date": "2024-01-10", "close": 2.41, "volume": 322304.0}, {"date": "2024-01-11", "close": 2.62, "volume": 100082.0}, {"date": "2024-01-12", "close": 2.328, "volume": 48650.0}, {"date": "2024-01-16", "close": 2.45, "volume": 50498.0}, {"date": "2024-01-17", "close": 2.21, "volume": 46891.0}, {"date": "2024-01-18", "close": 2.1006, "volume": 10074.0}, {"date": "2024-01-19", "close": 2.26, "volume": 31983.0}, {"date": "2024-01-22", "close": 2.17, "volume": 13455.0}, {"date": "2024-01-23", "close": 2.08, "volume": 3669.0}, {"date": "2024-01-24", "close": 2.1612, "volume": 5656.0}, {"date": "2024-01-25", "close": 2.15, "volume": 10832.0}, {"date": "2024-01-26", "close": 2.17, "volume": 12241.0}, {"date": "2024-01-29", "close": 2.13, "volume": 4404.0}, {"date": "2024-01-30", "close": 1.99, "volume": 15981.0}, {"date": "2024-01-31", "close": 2.0501, "volume": 4836.0}, {"date": "2024-02-01", "close": 2.03, "volume": 2728.0}, {"date": "2024-02-02", "close": 2.07, "volume": 17942.0}, {"date": "2024-02-05", "close": 2.07, "volume": null}, {"date": "2024-02-06", "close": 2.04, "volume": 7600.0}, {"date": "2024-02-07", "close": 2.045, "volume": 5884.0}, {"date": "2024-02-08", "close": 2.05, "volume": 4139.0}, {"date": "2024-02-09", "close": 2.0, "volume": 7076.0}, {"date": "2024-02-12", "close": 2.0, "volume": 9029.0}, {"date": "2024-02-13", "close": 1.97, "volume": 2681.0}, {"date": "2024-02-14", "close": 1.89, "volume": 1505.0}, {"date": "2024-02-15", "close": 2.03, "volume": 2645.0}, {"date": "2024-02-16", "close": 1.99, "volume": 1475.0}, {"date": "2024-02-20", "close": 1.95, "volume": 9191.0}, {"date": "2024-02-21", "close": 1.845, "volume": 4623.0}, {"date": "2024-02-22", "close": 1.88, "volume": 557.0}, {"date": "2024-02-23", "close": 2.08, "volume": 2931.0}, {"date": "2024-02-26", "close": 1.95, "volume": 2972.0}, {"date": "2024-02-27", "close": 1.76, "volume": 7636.0}, {"date": "2024-02-28", "close": 1.8299, "volume": 628.0}, {"date": "2024-02-29", "close": 1.7291, "volume": 4704.0}, {"date": "2024-03-01", "close": 1.75, "volume": 6917.0}, {"date": "2024-03-04", "close": 1.8501, "volume": 7411.0}, {"date": "2024-03-05", "close": 1.8501, "volume": null}, {"date": "2024-03-06", "close": 1.9, "volume": 659.0}, {"date": "2024-03-07", "close": 1.953, "volume": 1235.0}, {"date": "2024-03-08", "close": 1.74, "volume": 3804.0}, {"date": "2024-03-11", "close": 1.74, "volume": 1077.0}, {"date": "2024-03-12", "close": 1.68, "volume": 3498.0}, {"date": "2024-03-13", "close": 1.72, "volume": 5585.0}, {"date": "2024-03-14", "close": 1.75, "volume": 778.0}, {"date": "2024-03-15", "close": 1.72, "volume": 1163.0}, {"date": "2024-03-18", "close": 1.65, "volume": 617.0}, {"date": "2024-03-19", "close": 1.64, "volume": 1478.0}, {"date": "2024-03-20", "close": 1.67, "volume": 106.0}, {"date": "2024-03-21", "close": 1.67, "volume": null}, {"date": "2024-03-22", "close": 1.73, "volume": 1223.0}, {"date": "2024-03-25", "close": 1.64, "volume": 1207.0}, {"date": "2024-03-26", "close": 1.65, "volume": 1717.0}, {"date": "2024-03-27", "close": 1.63, "volume": 950.0}, {"date": "2024-03-28", "close": 1.65, "volume": 1142.0}, {"date": "2024-04-01", "close": 1.61, "volume": 2100.0}, {"date": "2024-04-02", "close": 1.64, "volume": 1914.0}, {"date": "2024-04-03", "close": 1.64, "volume": null}, {"date": "2024-04-04", "close": 1.66, "volume": 6489.0}, {"date": "2024-04-05", "close": 1.58, "volume": 329.0}, {"date": "2024-04-08", "close": 1.62, "volume": 818.0}, {"date": "2024-04-09", "close": 1.75, "volume": 14693.0}, {"date": "2024-04-10", "close": 1.86, "volume": 2134.0}, {"date": "2024-04-11", "close": 1.67, "volume": 734.0}, {"date": "2024-04-12", "close": 1.775, "volume": 3366.0}, {"date": "2024-04-15", "close": 1.76, "volume": 618.0}, {"date": "2024-04-16", "close": 1.765, "volume": 419.0}, {"date": "2024-04-17", "close": 1.7, "volume": 941.0}, {"date": "2024-04-18", "close": 1.701, "volume": 3277.0}, {"date": "2024-04-19", "close": 1.55, "volume": 1009.0}, {"date": "2024-04-22", "close": 1.6199, "volume": 16058.0}, {"date": "2024-04-23", "close": 1.61, "volume": 243.0}, {"date": "2024-04-24", "close": 1.63, "volume": 138.0}, {"date": "2024-04-25", "close": 1.63, "volume": null}, {"date": "2024-04-26", "close": 1.5999, "volume": 944.0}, {"date": "2024-04-29", "close": 1.5628, "volume": 8760.0}, {"date": "2024-04-30", "close": 1.55, "volume": 2206.0}, {"date": "2024-05-01", "close": 1.55, "volume": null}, {"date": "2024-05-02", "close": 1.51, "volume": 3144.0}, {"date": "2024-05-03", "close": 1.55, "volume": 7336.0}, {"date": "2024-05-06", "close": 1.59, "volume": 5407.0}, {"date": "2024-05-07", "close": 1.44, "volume": 6441.0}, {"date": "2024-05-08", "close": 1.49, "volume": 2263.0}, {"date": "2024-05-09", "close": 1.4898, "volume": 8973.0}, {"date": "2024-05-10", "close": 1.3399, "volume": 14315.0}, {"date": "2024-05-13", "close": 1.3001, "volume": 5872.0}, {"date": "2024-05-14", "close": 1.33, "volume": 5474.0}, {"date": "2024-05-15", "close": 1.38, "volume": 4279.0}, {"date": "2024-05-16", "close": 1.38, "volume": null}, {"date": "2024-05-17", "close": 1.32, "volume": 1329.0}, {"date": "2024-05-20", "close": 1.3599, "volume": 4177.0}, {"date": "2024-05-21", "close": 1.41, "volume": 2665.0}, {"date": "2024-05-22", "close": 1.3964, "volume": 9088.0}, {"date": "2024-05-23", "close": 1.32, "volume": 2209.0}, {"date": "2024-05-24", "close": 1.3201, "volume": 3475.0}, {"date": "2024-05-28", "close": 1.3201, "volume": null}, {"date": "2024-05-29", "close": 1.252, "volume": 9768.0}, {"date": "2024-05-30", "close": 1.26, "volume": 401.0}, {"date": "2024-05-31", "close": 1.32, "volume": 13039.0}, {"date": "2024-06-03", "close": 1.2801, "volume": 1316.0}, {"date": "2024-06-04", "close": 1.26, "volume": 6883.0}, {"date": "2024-06-05", "close": 1.26, "volume": null}, {"date": "2024-06-06", "close": 1.3001, "volume": 5983.0}, {"date": "2024-06-07", "close": 1.44, "volume": 3408.0}, {"date": "2024-06-10", "close": 1.515, "volume": 45744.0}, {"date": "2024-06-11", "close": 1.47, "volume": 854.0}, {"date": "2024-06-12", "close": 1.5546, "volume": 2251.0}, {"date": "2024-06-13", "close": 1.48, "volume": 1580.0}, {"date": "2024-06-14", "close": 1.5, "volume": 10722.0}, {"date": "2024-06-17", "close": 1.61, "volume": 7507.0}, {"date": "2024-06-18", "close": 1.46, "volume": 4269.0}, {"date": "2024-06-20", "close": 1.45, "volume": 4084.0}, {"date": "2024-06-21", "close": 1.6, "volume": 25061.0}, {"date": "2024-06-24", "close": 1.7801, "volume": 103313.0}, {"date": "2024-06-25", "close": 1.7, "volume": 33761.0}, {"date": "2024-06-26", "close": 1.7, "volume": 20604.0}, {"date": "2024-06-27", "close": 1.6, "volume": 5606.0}, {"date": "2024-06-28", "close": 1.5925, "volume": 5108.0}, {"date": "2024-07-01", "close": 1.39, "volume": 9824.0}, {"date": "2024-07-02", "close": 1.39, "volume": 2809.0}, {"date": "2024-07-03", "close": 1.64, "volume": 2940.0}, {"date": "2024-07-05", "close": 1.47, "volume": 3702.0}, {"date": "2024-07-08", "close": 1.4888, "volume": 6322.0}, {"date": "2024-07-09", "close": 1.4499, "volume": 1045.0}, {"date": "2024-07-10", "close": 1.45, "volume": 9660.0}, {"date": "2024-07-11", "close": 1.41, "volume": 863.0}, {"date": "2024-07-12", "close": 1.42, "volume": 6062.0}, {"date": "2024-07-15", "close": 1.4, "volume": 1305.0}, {"date": "2024-07-16", "close": 1.48, "volume": 7197.0}, {"date": "2024-07-17", "close": 1.57, "volume": 5229.0}, {"date": "2024-07-18", "close": 1.57, "volume": null}, {"date": "2024-07-19", "close": 1.47, "volume": 4113.0}, {"date": "2024-07-22", "close": 1.47, "volume": null}, {"date": "2024-07-23", "close": 1.46, "volume": 1743.0}, {"date": "2024-07-24", "close": 1.46, "volume": null}, {"date": "2024-07-25", "close": 1.44, "volume": 2113.0}, {"date": "2024-07-26", "close": 1.3801, "volume": 872.0}, {"date": "2024-07-29", "close": 1.3801, "volume": null}, {"date": "2024-07-30", "close": 1.3801, "volume": null}, {"date": "2024-07-31", "close": 1.38, "volume": 3050.0}, {"date": "2024-08-01", "close": 1.327, "volume": 537.0}, {"date": "2024-08-02", "close": 1.3, "volume": 1652.0}, {"date": "2024-08-05", "close": 1.25, "volume": 2282.0}, {"date": "2024-08-06", "close": 1.375, "volume": 12253.0}, {"date": "2024-08-07", "close": 1.455, "volume": 256.0}, {"date": "2024-08-08", "close": 1.28, "volume": 9433.0}, {"date": "2024-08-09", "close": 1.35, "volume": 851.0}, {"date": "2024-08-12", "close": 1.3, "volume": 684.0}, {"date": "2024-08-13", "close": 1.33, "volume": 7318.0}, {"date": "2024-08-14", "close": 1.26, "volume": 6859.0}, {"date": "2024-08-15", "close": 1.26, "volume": null}, {"date": "2024-08-16", "close": 1.28, "volume": 2274.0}, {"date": "2024-08-19", "close": 1.34, "volume": 230.0}, {"date": "2024-08-20", "close": 1.31, "volume": 139.0}, {"date": "2024-08-21", "close": 1.39, "volume": 3131.0}, {"date": "2024-08-22", "close": 1.39, "volume": 391.0}, {"date": "2024-08-23", "close": 1.39, "volume": null}, {"date": "2024-08-26", "close": 1.5, "volume": 7227.0}, {"date": "2024-08-27", "close": 1.64, "volume": 11124.0}, {"date": "2024-08-28", "close": 1.715, "volume": 9504.0}, {"date": "2024-08-29", "close": 1.64, "volume": 5996.0}, {"date": "2024-08-30", "close": 1.59, "volume": 607.0}, {"date": "2024-09-03", "close": 1.55, "volume": 5768.0}, {"date": "2024-09-04", "close": 1.56, "volume": 9064.0}, {"date": "2024-09-05", "close": 1.69, "volume": 13059.0}, {"date": "2024-09-06", "close": 1.65, "volume": 12921.0}, {"date": "2024-09-09", "close": 1.55, "volume": 2288.0}, {"date": "2024-09-10", "close": 1.4501, "volume": 302.0}, {"date": "2024-09-11", "close": 1.63, "volume": 11084.0}, {"date": "2024-09-12", "close": 1.6, "volume": 750.0}, {"date": "2024-09-13", "close": 1.625, "volume": 15840.0}, {"date": "2024-09-16", "close": 1.63, "volume": 1853.0}, {"date": "2024-09-17", "close": 1.53, "volume": 1094.0}, {"date": "2024-09-18", "close": 1.47, "volume": 2506.0}, {"date": "2024-09-19", "close": 1.65, "volume": 2696.0}, {"date": "2024-09-20", "close": 1.72, "volume": 5469.0}, {"date": "2024-09-23", "close": 1.72, "volume": null}, {"date": "2024-09-24", "close": 1.69, "volume": 2964.0}, {"date": "2024-09-25", "close": 1.65, "volume": 1521.0}, {"date": "2024-09-26", "close": 1.66, "volume": 11209.0}, {"date": "2024-09-27", "close": 1.675, "volume": 6249.0}, {"date": "2024-09-30", "close": 1.5699, "volume": 13690.0}, {"date": "2024-10-01", "close": 1.6, "volume": 10168.0}, {"date": "2024-10-02", "close": 1.6, "volume": 5719.0}, {"date": "2024-10-03", "close": 1.7, "volume": 282.0}, {"date": "2024-10-04", "close": 1.7, "volume": null}, {"date": "2024-10-07", "close": 1.55, "volume": 11347.0}, {"date": "2024-10-08", "close": 1.6499, "volume": 8107.0}, {"date": "2024-10-09", "close": 1.6, "volume": 14713.0}, {"date": "2024-10-10", "close": 1.62, "volume": 10228.0}, {"date": "2024-10-11", "close": 1.6, "volume": 7452.0}, {"date": "2024-10-14", "close": 1.6365, "volume": 6465.0}, {"date": "2024-10-15", "close": 1.6217, "volume": 2214.0}, {"date": "2024-10-16", "close": 1.6865, "volume": 9735.0}, {"date": "2024-10-17", "close": 1.7025, "volume": 13383.0}, {"date": "2024-10-18", "close": 1.65, "volume": 247.0}, {"date": "2024-10-21", "close": 1.65, "volume": null}, {"date": "2024-10-22", "close": 1.7499, "volume": 1692.0}, {"date": "2024-10-23", "close": 1.7499, "volume": null}, {"date": "2024-10-24", "close": 1.79, "volume": 32152.0}, {"date": "2024-10-25", "close": 1.695, "volume": 1680.0}, {"date": "2024-10-28", "close": 1.7, "volume": 20358.0}, {"date": "2024-10-29", "close": 1.63, "volume": 2855.0}, {"date": "2024-10-30", "close": 1.65, "volume": 7623.0}, {"date": "2024-10-31", "close": 1.63, "volume": 7876.0}, {"date": "2024-11-01", "close": 1.61, "volume": 26889.0}, {"date": "2024-11-04", "close": 1.61, "volume": 394.0}, {"date": "2024-11-05", "close": 1.64, "volume": 7379.0}, {"date": "2024-11-06", "close": 1.6, "volume": 8272.0}, {"date": "2024-11-07", "close": 1.55, "volume": 15364.0}, {"date": "2024-11-08", "close": 1.7317, "volume": 764.0}, {"date": "2024-11-11", "close": 1.654, "volume": 5007.0}, {"date": "2024-11-12", "close": 1.57, "volume": 10535.0}, {"date": "2024-11-13", "close": 1.5416, "volume": 2487.0}, {"date": "2024-11-14", "close": 1.55, "volume": 7772.0}, {"date": "2024-11-15", "close": 1.55, "volume": null}, {"date": "2024-11-18", "close": 1.56, "volume": 665.0}, {"date": "2024-11-19", "close": 1.69, "volume": 4254.0}, {"date": "2024-11-20", "close": 1.57, "volume": 1550.0}, {"date": "2024-11-21", "close": 1.6092, "volume": 10613.0}, {"date": "2024-11-22", "close": 1.566, "volume": 1848.0}, {"date": "2024-11-25", "close": 1.58, "volume": 17306.0}, {"date": "2024-11-26", "close": 1.58, "volume": 340.0}, {"date": "2024-11-27", "close": 1.58, "volume": null}, {"date": "2024-11-29", "close": 1.52, "volume": 321.0}, {"date": "2024-12-02", "close": 1.55, "volume": 2639.0}, {"date": "2024-12-03", "close": 1.5331, "volume": 1082.0}, {"date": "2024-12-04", "close": 1.6359, "volume": 9555.0}, {"date": "2024-12-05", "close": 1.56, "volume": 789.0}, {"date": "2024-12-06", "close": 1.56, "volume": null}, {"date": "2024-12-09", "close": 1.57, "volume": 4786.0}, {"date": "2024-12-10", "close": 1.67, "volume": 21723.0}, {"date": "2024-12-11", "close": 1.63, "volume": 7607.0}, {"date": "2024-12-12", "close": 1.6, "volume": 2733.0}, {"date": "2024-12-13", "close": 1.6, "volume": 4886.0}, {"date": "2024-12-16", "close": 1.5707, "volume": 747.0}, {"date": "2024-12-17", "close": 1.64, "volume": 8348.0}, {"date": "2024-12-18", "close": 1.59, "volume": 1782.0}, {"date": "2024-12-19", "close": 1.45, "volume": 14281.0}, {"date": "2024-12-20", "close": 1.43, "volume": 14623.0}, {"date": "2024-12-23", "close": 1.3801, "volume": 6521.0}, {"date": "2024-12-24", "close": 1.365, "volume": 4115.0}, {"date": "2024-12-26", "close": 1.455, "volume": 12718.0}, {"date": "2024-12-27", "close": 1.5879, "volume": 4005.0}, {"date": "2024-12-30", "close": 1.57, "volume": 4912.0}, {"date": "2024-12-31", "close": 1.44, "volume": 5223.0}, {"date": "2025-01-02", "close": 1.44, "volume": null}, {"date": "2025-01-03", "close": 1.555, "volume": 10141.0}, {"date": "2025-01-06", "close": 1.8, "volume": 31846.0}, {"date": "2025-01-07", "close": 1.89, "volume": 12433.0}, {"date": "2025-01-08", "close": 1.74, "volume": 34092.0}, {"date": "2025-01-10", "close": 1.66, "volume": 1545.0}, {"date": "2025-01-13", "close": 1.68, "volume": 12951.0}, {"date": "2025-01-14", "close": 1.68, "volume": null}, {"date": "2025-01-15", "close": 1.68, "volume": null}, {"date": "2025-01-16", "close": 1.56, "volume": 1201.0}, {"date": "2025-01-17", "close": 1.58, "volume": 2746.0}, {"date": "2025-01-21", "close": 1.65, "volume": 13517.0}, {"date": "2025-01-22", "close": 1.58, "volume": 1151.0}, {"date": "2025-01-23", "close": 1.58, "volume": 6812.0}, {"date": "2025-01-24", "close": 1.8426, "volume": 43431.0}, {"date": "2025-01-27", "close": 1.7799, "volume": 3683.0}, {"date": "2025-01-28", "close": 1.81, "volume": 13498.0}, {"date": "2025-01-29", "close": 1.84, "volume": 3598.0}, {"date": "2025-01-30", "close": 1.86, "volume": 4760.0}, {"date": "2025-01-31", "close": 1.855, "volume": 9955.0}, {"date": "2025-02-03", "close": 1.8, "volume": 1478.0}, {"date": "2025-02-04", "close": 1.81, "volume": 2942.0}, {"date": "2025-02-05", "close": 1.87, "volume": 2564.0}, {"date": "2025-02-06", "close": 1.87, "volume": 2770.0}, {"date": "2025-02-07", "close": 1.805, "volume": 1763.0}, {"date": "2025-02-10", "close": 1.6907, "volume": 3238.0}, {"date": "2025-02-11", "close": 1.69, "volume": 952.0}, {"date": "2025-02-12", "close": 1.72, "volume": 7461.0}, {"date": "2025-02-13", "close": 1.8742, "volume": 3890.0}, {"date": "2025-02-14", "close": 1.785, "volume": 11924.0}, {"date": "2025-02-18", "close": 1.6001, "volume": 562.0}, {"date": "2025-02-19", "close": 1.66, "volume": 4053.0}, {"date": "2025-02-20", "close": 1.7, "volume": 5541.0}, {"date": "2025-02-21", "close": 1.8699, "volume": 2832.0}, {"date": "2025-02-24", "close": 1.7, "volume": 2291.0}, {"date": "2025-02-25", "close": 1.7, "volume": 60484.0}, {"date": "2025-02-26", "close": 1.61, "volume": 10413.0}, {"date": "2025-02-27", "close": 1.651, "volume": 23893.0}, {"date": "2025-02-28", "close": 1.77, "volume": 17143.0}, {"date": "2025-03-03", "close": 1.54, "volume": 26025.0}, {"date": "2025-03-04", "close": 1.5317, "volume": 5576.0}, {"date": "2025-03-05", "close": 1.665, "volume": 29465.0}, {"date": "2025-03-06", "close": 1.51, "volume": 32056.0}, {"date": "2025-03-07", "close": 1.55, "volume": 6426.0}, {"date": "2025-03-10", "close": 1.4, "volume": 4801.0}, {"date": "2025-03-11", "close": 1.3374, "volume": 3261.0}, {"date": "2025-03-12", "close": 1.45, "volume": 36472.0}, {"date": "2025-03-13", "close": 1.41, "volume": 1491.0}, {"date": "2025-03-14", "close": 1.48, "volume": 31782.0}, {"date": "2025-03-17", "close": 1.41, "volume": 3495.0}, {"date": "2025-03-18", "close": 1.33, "volume": 6599.0}, {"date": "2025-03-19", "close": 1.2803, "volume": 6165.0}, {"date": "2025-03-20", "close": 1.34, "volume": 6726.0}, {"date": "2025-03-21", "close": 1.52, "volume": 59043.0}, {"date": "2025-03-24", "close": 1.45, "volume": 8498.0}, {"date": "2025-03-25", "close": 1.35, "volume": 4203.0}, {"date": "2025-03-26", "close": 1.345, "volume": 1583.0}, {"date": "2025-03-27", "close": 1.27, "volume": 14890.0}, {"date": "2025-03-28", "close": 1.33, "volume": 8259.0}, {"date": "2025-03-31", "close": 1.27, "volume": 3811.0}, {"date": "2025-04-01", "close": 1.24, "volume": 6635.0}, {"date": "2025-04-02", "close": 1.2, "volume": 1954.0}, {"date": "2025-04-03", "close": 1.21, "volume": 1972.0}, {"date": "2025-04-04", "close": 1.12, "volume": 10569.0}, {"date": "2025-04-07", "close": 1.07, "volume": 1940.0}, {"date": "2025-04-08", "close": 1.18, "volume": 48494.0}, {"date": "2025-04-09", "close": 1.17, "volume": 9370.0}, {"date": "2025-04-10", "close": 1.14, "volume": 3129.0}, {"date": "2025-04-11", "close": 1.14, "volume": 1489.0}, {"date": "2025-04-14", "close": 1.18, "volume": 2655.0}, {"date": "2025-04-15", "close": 1.11, "volume": 1537.0}, {"date": "2025-04-16", "close": 1.11, "volume": 3165.0}, {"date": "2025-04-17", "close": 1.1, "volume": 3819.0}, {"date": "2025-04-21", "close": 1.07, "volume": 7544.0}, {"date": "2025-04-22", "close": 1.13, "volume": 3410.0}, {"date": "2025-04-23", "close": 1.1, "volume": 2686.0}, {"date": "2025-04-24", "close": 1.1, "volume": 1092.0}, {"date": "2025-04-25", "close": 1.09, "volume": 2001.0}, {"date": "2025-04-28", "close": 1.09, "volume": 2493.0}, {"date": "2025-04-29", "close": 1.135, "volume": 536.0}, {"date": "2025-04-30", "close": 1.06, "volume": 2781.0}, {"date": "2025-05-01", "close": 1.08, "volume": 1723.0}, {"date": "2025-05-02", "close": 1.08, "volume": 601.0}, {"date": "2025-05-05", "close": 1.11, "volume": 4594.0}, {"date": "2025-05-06", "close": 1.11, "volume": 5351.0}, {"date": "2025-05-07", "close": 1.1777, "volume": 720.0}, {"date": "2025-05-08", "close": 1.1777, "volume": null}, {"date": "2025-05-09", "close": 1.13, "volume": 1444.0}, {"date": "2025-05-12", "close": 1.065, "volume": 1603.0}, {"date": "2025-05-13", "close": 1.05, "volume": 7395.0}, {"date": "2025-05-14", "close": 1.03, "volume": 990.0}, {"date": "2025-05-15", "close": 1.05, "volume": 1710.0}, {"date": "2025-05-16", "close": 1.0, "volume": 1005.0}, {"date": "2025-05-19", "close": 1.25, "volume": 13823.0}, {"date": "2025-05-20", "close": 1.29, "volume": 8531.0}, {"date": "2025-05-21", "close": 1.3755, "volume": 8785.0}, {"date": "2025-05-22", "close": 1.36, "volume": 480.0}, {"date": "2025-05-23", "close": 1.3001, "volume": 1532.0}, {"date": "2025-05-27", "close": 1.28, "volume": 2263.0}, {"date": "2025-05-28", "close": 1.31, "volume": 17431.0}, {"date": "2025-05-29", "close": 1.35, "volume": 403.0}, {"date": "2025-05-30", "close": 1.26, "volume": 726.0}, {"date": "2025-06-02", "close": 1.26, "volume": 6057.0}, {"date": "2025-06-03", "close": 1.34, "volume": 837.0}, {"date": "2025-06-04", "close": 1.35, "volume": 3344.0}, {"date": "2025-06-05", "close": 1.35, "volume": 414.0}, {"date": "2025-06-06", "close": 1.3822, "volume": 1433.0}, {"date": "2025-06-09", "close": 1.42, "volume": 670.0}, {"date": "2025-06-10", "close": 1.425, "volume": 3155.0}, {"date": "2025-06-11", "close": 1.43, "volume": 631.0}, {"date": "2025-06-12", "close": 1.43, "volume": null}, {"date": "2025-06-13", "close": 1.4, "volume": 809.0}, {"date": "2025-06-16", "close": 1.37, "volume": 1197.0}, {"date": "2025-06-17", "close": 1.37, "volume": null}, {"date": "2025-06-18", "close": 1.37, "volume": null}, {"date": "2025-06-20", "close": 1.37, "volume": null}, {"date": "2025-06-23", "close": 1.28, "volume": 543.0}, {"date": "2025-06-24", "close": 1.35, "volume": 1433.0}, {"date": "2025-06-25", "close": 1.36, "volume": 1124.0}, {"date": "2025-06-26", "close": 1.33, "volume": 2242.0}, {"date": "2025-06-27", "close": 1.33, "volume": 1041.0}, {"date": "2025-06-30", "close": 1.32, "volume": 4197.0}, {"date": "2025-07-01", "close": 1.355, "volume": 1872.0}, {"date": "2025-07-02", "close": 1.37, "volume": 25504.0}, {"date": "2025-07-03", "close": 1.3, "volume": 1110.0}, {"date": "2025-07-07", "close": 1.31, "volume": 1754.0}, {"date": "2025-07-08", "close": 1.27, "volume": 13335.0}, {"date": "2025-07-09", "close": 1.27, "volume": 3729.0}, {"date": "2025-07-10", "close": 1.2966, "volume": 1108.0}, {"date": "2025-07-11", "close": 1.19, "volume": 6794.0}, {"date": "2025-07-14", "close": 1.2209, "volume": 1558.0}, {"date": "2025-07-15", "close": 1.2584, "volume": 1023.0}, {"date": "2025-07-16", "close": 1.2, "volume": 22301.0}, {"date": "2025-07-17", "close": 1.22, "volume": 3325.0}, {"date": "2025-07-18", "close": 1.22, "volume": 1845.0}, {"date": "2025-07-21", "close": 1.21, "volume": 1569.0}, {"date": "2025-07-22", "close": 1.26, "volume": 6725.0}, {"date": "2025-07-23", "close": 1.26, "volume": 1836.0}, {"date": "2025-07-24", "close": 1.26, "volume": 6359.0}, {"date": "2025-07-25", "close": 1.27, "volume": 11390.0}, {"date": "2025-07-28", "close": 1.54, "volume": 62793.0}, {"date": "2025-07-29", "close": 1.4816, "volume": 10058.0}, {"date": "2025-07-30", "close": 1.5656, "volume": 9500.0}, {"date": "2025-07-31", "close": 1.49, "volume": 14526.0}, {"date": "2025-08-01", "close": 1.64, "volume": 113480.0}, {"date": "2025-08-04", "close": 2.75, "volume": 127867700.0}, {"date": "2025-08-05", "close": 2.62, "volume": 1436657.0}, {"date": "2025-08-06", "close": 2.18, "volume": 1187384.0}, {"date": "2025-08-07", "close": 2.12, "volume": 240490.0}, {"date": "2025-08-08", "close": 1.99, "volume": 1506116.0}, {"date": "2025-08-11", "close": 1.85, "volume": 182018.0}, {"date": "2025-08-12", "close": 1.78, "volume": 107076.0}, {"date": "2025-08-13", "close": 1.66, "volume": 214944.0}, {"date": "2025-08-14", "close": 1.6, "volume": 71599.0}, {"date": "2025-08-15", "close": 1.6, "volume": 79444.0}, {"date": "2025-08-18", "close": 1.58, "volume": 92756.0}, {"date": "2025-08-19", "close": 1.54, "volume": 46810.0}, {"date": "2025-08-20", "close": 1.53, "volume": 47280.0}, {"date": "2025-08-21", "close": 1.71, "volume": 108959.0}, {"date": "2025-08-22", "close": 1.76, "volume": 176094.0}, {"date": "2025-08-25", "close": 1.8, "volume": 66291.0}, {"date": "2025-08-26", "close": 1.77, "volume": 72743.0}, {"date": "2025-08-27", "close": 1.83, "volume": 53069.0}, {"date": "2025-08-28", "close": 1.8, "volume": 78318.0}, {"date": "2025-08-29", "close": 1.84, "volume": 33263.0}, {"date": "2025-09-02", "close": 1.85, "volume": 16112.0}, {"date": "2025-09-03", "close": 3.03, "volume": 105546300.0}, {"date": "2025-09-04", "close": 2.87, "volume": 2405278.0}, {"date": "2025-09-05", "close": 2.3, "volume": 494368.0}, {"date": "2025-09-08", "close": 2.0, "volume": 461792.0}, {"date": "2025-09-09", "close": 1.9, "volume": 165544.0}, {"date": "2025-09-10", "close": 1.72, "volume": 179352.0}, {"date": "2025-09-11", "close": 1.7, "volume": 253047.0}, {"date": "2025-09-12", "close": 1.69, "volume": 89226.0}, {"date": "2025-09-15", "close": 1.85, "volume": 14107750.0}, {"date": "2025-09-16", "close": 1.69, "volume": 554218.0}, {"date": "2025-09-17", "close": 1.67, "volume": 249343.0}, {"date": "2025-09-18", "close": 1.57, "volume": 280755.0}, {"date": "2025-09-19", "close": 1.56, "volume": 106408.0}, {"date": "2025-09-22", "close": 1.61, "volume": 136711.0}, {"date": "2025-09-23", "close": 1.65, "volume": 313465.0}, {"date": "2025-09-24", "close": 1.87, "volume": 698907.0}, {"date": "2025-09-25", "close": 1.79, "volume": 241954.0}, {"date": "2025-09-26", "close": 1.88, "volume": 192591.0}, {"date": "2025-09-29", "close": 1.8, "volume": 104325.0}, {"date": "2025-09-30", "close": 1.98, "volume": 355222.0}, {"date": "2025-10-01", "close": 2.01, "volume": 177778.0}, {"date": "2025-10-02", "close": 2.11, "volume": 171438.0}, {"date": "2025-10-03", "close": 1.89, "volume": 198235.0}, {"date": "2025-10-06", "close": 1.85, "volume": 66979.0}, {"date": "2025-10-07", "close": 1.88, "volume": 113648.0}, {"date": "2025-10-08", "close": 1.86, "volume": 92837.0}, {"date": "2025-10-09", "close": 1.91, "volume": 182843.0}, {"date": "2025-10-10", "close": 1.84, "volume": 127010.0}, {"date": "2025-10-13", "close": 1.82, "volume": 70973.0}, {"date": "2025-10-14", "close": 1.88, "volume": 38555.0}, {"date": "2025-10-15", "close": 1.84, "volume": 50410.0}, {"date": "2025-10-16", "close": 1.73, "volume": 116649.0}, {"date": "2025-10-17", "close": 1.72, "volume": 38042.0}, {"date": "2025-10-20", "close": 1.8, "volume": 24994.0}, {"date": "2025-10-21", "close": 1.77, "volume": 74295.0}, {"date": "2025-10-22", "close": 1.74, "volume": 71238.0}, {"date": "2025-10-23", "close": 1.74, "volume": 68376.0}, {"date": "2025-10-24", "close": 1.9, "volume": 79117.0}, {"date": "2025-10-27", "close": 1.88, "volume": 51581.0}, {"date": "2025-10-28", "close": 1.76, "volume": 34218.0}, {"date": "2025-10-29", "close": 2.0, "volume": 1371138.0}, {"date": "2025-10-30", "close": 1.8, "volume": 366241.0}, {"date": "2025-10-31", "close": 1.86, "volume": 429328.0}, {"date": "2025-11-03", "close": 1.85, "volume": 50994.0}, {"date": "2025-11-04", "close": 1.76, "volume": 86472.0}, {"date": "2025-11-05", "close": 1.75, "volume": 79340.0}, {"date": "2025-11-06", "close": 1.58, "volume": 134013.0}, {"date": "2025-11-07", "close": 1.64, "volume": 196413.0}, {"date": "2025-11-10", "close": 1.7, "volume": 48035.0}, {"date": "2025-11-11", "close": 1.72, "volume": 41211.0}, {"date": "2025-11-12", "close": 1.7, "volume": 52686.0}, {"date": "2025-11-13", "close": 1.58, "volume": 32979.0}, {"date": "2025-11-14", "close": 1.49, "volume": 116924.0}, {"date": "2025-11-17", "close": 1.503, "volume": 71742.0}, {"date": "2025-11-18", "close": 1.46, "volume": 28337.0}, {"date": "2025-11-19", "close": 1.42, "volume": 33110.0}, {"date": "2025-11-20", "close": 1.25, "volume": 36042.0}, {"date": "2025-11-21", "close": 1.43, "volume": 78160.0}, {"date": "2025-11-24", "close": 1.48, "volume": 41452.0}, {"date": "2025-11-25", "close": 1.47, "volume": 27270.0}, {"date": "2025-11-26", "close": 1.56, "volume": 53099.0}, {"date": "2025-11-28", "close": 1.66, "volume": 59723.0}, {"date": "2025-12-01", "close": 1.6, "volume": 15880.0}, {"date": "2025-12-02", "close": 1.55, "volume": 8574.0}, {"date": "2025-12-03", "close": 1.53, "volume": 11742.0}, {"date": "2025-12-04", "close": 1.56, "volume": 28992.0}, {"date": "2025-12-05", "close": 1.59, "volume": 11761.0}, {"date": "2025-12-08", "close": 1.58, "volume": 14106.0}, {"date": "2025-12-09", "close": 1.55, "volume": 36810.0}, {"date": "2025-12-10", "close": 1.57, "volume": 13801.0}, {"date": "2025-12-11", "close": 1.55, "volume": 8388.0}, {"date": "2025-12-12", "close": 1.535, "volume": 7257.0}, {"date": "2025-12-15", "close": 1.49, "volume": 9232.0}, {"date": "2025-12-16", "close": 1.52, "volume": 7762.0}, {"date": "2025-12-17", "close": 1.393, "volume": 34940.0}, {"date": "2025-12-18", "close": 1.397, "volume": 9838.0}, {"date": "2025-12-19", "close": 1.36, "volume": 68512.0}, {"date": "2025-12-22", "close": 1.32, "volume": 33723.0}, {"date": "2025-12-23", "close": 1.41, "volume": 61530.0}, {"date": "2025-12-24", "close": 1.425, "volume": 23758.0}, {"date": "2025-12-26", "close": 1.44, "volume": 16774.0}, {"date": "2025-12-29", "close": 1.42, "volume": 51948.0}, {"date": "2025-12-30", "close": 1.4, "volume": 29951.0}, {"date": "2025-12-31", "close": 1.39, "volume": 41820.0}, {"date": "2026-01-02", "close": 1.45, "volume": 33372.0}, {"date": "2026-01-05", "close": 1.38, "volume": 35166.0}, {"date": "2026-01-06", "close": 1.48, "volume": 33665.0}, {"date": "2026-01-07", "close": 1.46, "volume": 6335.0}, {"date": "2026-01-08", "close": 1.51, "volume": 29758.0}, {"date": "2026-01-09", "close": 1.55, "volume": 32230.0}, {"date": "2026-01-12", "close": 1.5, "volume": 8376.0}, {"date": "2026-01-13", "close": 1.47, "volume": 23251.0}, {"date": "2026-01-14", "close": 1.5, "volume": 9117.0}, {"date": "2026-01-15", "close": 1.51, "volume": 75314.0}, {"date": "2026-01-16", "close": 1.47, "volume": 43167.0}, {"date": "2026-01-20", "close": 1.49, "volume": 7824.0}, {"date": "2026-01-21", "close": 1.48, "volume": 10075.0}, {"date": "2026-01-22", "close": 1.56, "volume": 20530.0}, {"date": "2026-01-23", "close": 1.6, "volume": 80952.0}, {"date": "2026-01-26", "close": 1.53, "volume": 37960.0}, {"date": "2026-01-27", "close": 1.49, "volume": 30332.0}, {"date": "2026-01-28", "close": 1.4, "volume": 54786.0}, {"date": "2026-01-29", "close": 1.34, "volume": 50701.0}, {"date": "2026-01-30", "close": 1.33, "volume": 24929.0}, {"date": "2026-02-02", "close": 1.33, "volume": 7832.0}, {"date": "2026-02-03", "close": 1.28, "volume": 16434.0}, {"date": "2026-02-04", "close": 1.27, "volume": 21277.0}, {"date": "2026-02-05", "close": 1.21, "volume": 29472.0}, {"date": "2026-02-06", "close": 1.26, "volume": 19057.0}, {"date": "2026-02-09", "close": 1.28, "volume": 14135.0}, {"date": "2026-02-10", "close": 1.2, "volume": 15347.0}, {"date": "2026-02-11", "close": 1.22, "volume": 57491.0}, {"date": "2026-02-12", "close": 1.17, "volume": 15845.0}, {"date": "2026-02-13", "close": 1.21, "volume": 19596.0}, {"date": "2026-02-17", "close": 1.32, "volume": 359532.0}, {"date": "2026-02-18", "close": 1.33, "volume": 199923.0}, {"date": "2026-02-19", "close": 1.35, "volume": 101547.0}, {"date": "2026-02-20", "close": 1.32, "volume": 34617.0}, {"date": "2026-02-23", "close": 1.32, "volume": 59581.0}, {"date": "2026-02-24", "close": 1.3, "volume": 21563.0}, {"date": "2026-02-25", "close": 1.31, "volume": 60793.0}, {"date": "2026-02-26", "close": 1.3, "volume": 32997.0}, {"date": "2026-02-27", "close": 1.29, "volume": 18238.0}, {"date": "2026-03-02", "close": 1.25, "volume": 35947.0}, {"date": "2026-03-03", "close": 1.27, "volume": 28286.0}, {"date": "2026-03-04", "close": 1.31, "volume": 13685.0}, {"date": "2026-03-05", "close": 1.37, "volume": 59006.0}, {"date": "2026-03-06", "close": 1.54, "volume": 527432.0}, {"date": "2026-03-09", "close": 1.7, "volume": 1631185.0}, {"date": "2026-03-10", "close": 1.51, "volume": 373904.0}, {"date": "2026-03-11", "close": 1.41, "volume": 152818.0}, {"date": "2026-03-12", "close": 1.44, "volume": 34495.0}, {"date": "2026-03-13", "close": 1.45, "volume": 24006.0}, {"date": "2026-03-16", "close": 1.51, "volume": 98671.0}, {"date": "2026-03-17", "close": 1.41, "volume": 123587.0}, {"date": "2026-03-18", "close": 1.4, "volume": 28700.0}, {"date": "2026-03-19", "close": 1.39, "volume": 30514.0}, {"date": "2026-03-20", "close": 1.31, "volume": 34363.0}, {"date": "2026-03-23", "close": 1.47, "volume": 375671.0}, {"date": "2026-03-24", "close": 1.42, "volume": 77472.0}, {"date": "2026-03-25", "close": 1.86, "volume": 1799351.0}, {"date": "2026-03-26", "close": 1.71, "volume": 2384980.0}, {"date": "2026-03-27", "close": 1.66, "volume": 330417.0}, {"date": "2026-03-30", "close": 1.58, "volume": 316191.0}, {"date": "2026-03-31", "close": 1.75, "volume": 436530.0}, {"date": "2026-04-01", "close": 1.76, "volume": 149706.0}, {"date": "2026-04-02", "close": 1.89, "volume": 1125954.0}, {"date": "2026-04-06", "close": 2.09, "volume": 6876052.0}, {"date": "2026-04-07", "close": 1.95, "volume": 1008870.0}, {"date": "2026-04-08", "close": 1.88, "volume": 389934.0}, {"date": "2026-04-09", "close": 1.76, "volume": 259172.0}, {"date": "2026-04-10", "close": 1.62, "volume": 365331.0}, {"date": "2026-04-13", "close": 1.71, "volume": 135354.0}, {"date": "2026-04-14", "close": 1.745, "volume": 31076980.0}, {"date": "2026-04-15", "close": 1.81, "volume": 930786.0}, {"date": "2026-04-16", "close": 2.03, "volume": 895377.0}, {"date": "2026-04-17", "close": 2.17, "volume": 524605.0}, {"date": "2026-04-20", "close": 2.25, "volume": 626571.0}, {"date": "2026-04-21", "close": 1.89, "volume": 249155.0}, {"date": "2026-04-22", "close": 1.95, "volume": 95910.0}, {"date": "2026-04-23", "close": 1.82, "volume": 55895.0}, {"date": "2026-04-24", "close": 1.83, "volume": 18294.0}, {"date": "2026-04-27", "close": 1.77, "volume": 61128.0}, {"date": "2026-04-28", "close": 2.07, "volume": 413570.0}, {"date": "2026-04-29", "close": 2.25, "volume": 938882.0}, {"date": "2026-04-30", "close": 1.86, "volume": 404675.0}, {"date": "2026-05-01", "close": 1.95, "volume": 174194.0}, {"date": "2026-05-04", "close": 1.8, "volume": 186714.0}, {"date": "2026-05-05", "close": 1.78, "volume": 97239.0}, {"date": "2026-05-06", "close": 1.77, "volume": 74323.0}, {"date": "2026-05-07", "close": 1.76, "volume": 392309.0}, {"date": "2026-05-08", "close": 1.14, "volume": 914508.0}, {"date": "2026-05-11", "close": 1.1, "volume": 459880.0}, {"date": "2026-05-12", "close": 1.09, "volume": 151953.0}, {"date": "2026-05-13", "close": 1.11, "volume": 178802.0}, {"date": "2026-05-14", "close": 1.11, "volume": 53172.0}, {"date": "2026-05-15", "close": 1.08, "volume": 72928.0}, {"date": "2026-05-18", "close": 1.09, "volume": 169704.0}, {"date": "2026-05-19", "close": 1.08, "volume": 86418.0}, {"date": "2026-05-20", "close": 1.1, "volume": 39579.0}, {"date": "2026-05-21", "close": 1.16, "volume": 111884.0}, {"date": "2026-05-22", "close": 1.17, "volume": 105207.0}, {"date": "2026-05-26", "close": 1.12, "volume": 11790.0}, {"date": "2026-05-27", "close": 1.12, "volume": 94528.0}, {"date": "2026-05-28", "close": 1.15, "volume": 53117.0}, {"date": "2026-05-29", "close": 1.13, "volume": 29015.0}, {"date": "2026-06-01", "close": 1.14, "volume": 80136.0}, {"date": "2026-06-02", "close": 1.17, "volume": 109189.0}, {"date": "2026-06-03", "close": 1.19, "volume": 96385.0}, {"date": "2026-06-04", "close": 1.18, "volume": 26594.0}, {"date": "2026-06-05", "close": 1.14, "volume": 55439.0}, {"date": "2026-06-08", "close": 1.16, "volume": 74681.0}, {"date": "2026-06-09", "close": 1.17, "volume": 39267.0}, {"date": "2026-06-10", "close": 1.14, "volume": 17092.0}, {"date": "2026-06-11", "close": 1.16, "volume": 11530.0}, {"date": "2026-06-12", "close": 1.16, "volume": 27218.0}, {"date": "2026-06-15", "close": 1.18, "volume": 16024.0}, {"date": "2026-06-16", "close": 1.15, "volume": 48604.0}, {"date": "2026-06-17", "close": 1.14, "volume": 29326.0}, {"date": "2026-06-18", "close": 1.13, "volume": 47197.0}, {"date": "2026-06-22", "close": 1.06, "volume": 109369.0}, {"date": "2026-06-23", "close": 1.05, "volume": 35973.0}, {"date": "2026-06-24", "close": 1.085, "volume": 36419.0}, {"date": "2026-06-25", "close": 1.06, "volume": 39141.0}, {"date": "2026-06-26", "close": 1.05, "volume": 38392.0}, {"date": "2026-06-29", "close": 1.11, "volume": 92450.0}, {"date": "2026-06-30", "close": 1.07, "volume": 9959.0}, {"date": "2026-07-01", "close": 1.08, "volume": 26034.0}, {"date": "2026-07-02", "close": 1.08, "volume": 5319.0}, {"date": "2026-07-06", "close": 1.07, "volume": 69781.0}, {"date": "2026-07-07", "close": 1.07, "volume": 7035.0}, {"date": "2026-07-08", "close": 1.04, "volume": 16849.0}, {"date": "2026-07-09", "close": 1.05, "volume": 38605.0}, {"date": "2026-07-10", "close": 1.11, "volume": 5368.0}, {"date": "2026-07-13", "close": 1.106, "volume": 6313.0}, {"date": "2026-07-14", "close": 1.15, "volume": 68334.0}, {"date": "2026-07-15", "close": 1.19, "volume": 8031.0}, {"date": "2026-07-16", "close": 1.14, "volume": 8162.0}, {"date": "2026-07-17", "close": 1.11, "volume": 2556.0}, {"date": "2026-07-20", "close": 1.11, "volume": 10107.0}, {"date": "2026-07-21", "close": 1.12, "volume": 4216.0}, {"date": "2026-07-22", "close": 1.14, "volume": 2624.0}, {"date": "2026-07-23", "close": 1.12, "volume": 5824.0}, {"date": "2026-07-24", "close": 1.12, "volume": 1511.0}, {"date": "2026-07-27", "close": 1.14, "volume": 36449.0}, {"date": "2026-07-28", "close": 1.2, "volume": 55392.0}, {"date": "2026-07-29", "close": 1.065, "volume": 66720.0}, {"date": "2026-07-30", "close": 1.17, "volume": 61892.0}, {"date": "2026-07-31", "close": 1.18, "volume": 28515.0}, {"date": "2026-08-03", "close": 1.175, "volume": 6687.0}, {"date": "2026-08-04", "close": 1.23, "volume": 239031.0}, {"date": "2026-08-05", "close": 1.2, "volume": 30434.0}, {"date": "2026-08-06", "close": 1.22, "volume": 22129.0}, {"date": "2026-08-07", "close": 1.22, "volume": 11841.0}, {"date": "2026-08-10", "close": 1.25, "volume": 83010.0}, {"date": "2026-08-11", "close": 1.3, "volume": 59452.0}, {"date": "2026-08-12", "close": 1.26, "volume": 88713.0}, {"date": "2026-08-13", "close": 1.29, "volume": 15834.0}, {"date": "2026-08-14", "close": 1.27, "volume": 38381.0}, {"date": "2026-08-17", "close": 1.22, "volume": 29984.0}, {"date": "2026-08-18", "close": 1.26, "volume": 15376.0}, {"date": "2026-08-19", "close": 1.28, "volume": 28525.0}, {"date": "2026-08-20", "close": 1.26, "volume": 6083.0}, {"date": "2026-08-21", "close": 1.31, "volume": 42431.0}, {"date": "2026-08-24", "close": 1.34, "volume": 49592.0}, {"date": "2026-08-25", "close": 1.36, "volume": 14478.0}, {"date": "2026-08-26", "close": 1.37, "volume": 47109.0}, {"date": "2026-08-27", "close": 1.419, "volume": 28075.0}, {"date": "2026-08-28", "close": 1.48, "volume": 78946.0}, {"date": "2026-08-31", "close": 1.53, "volume": 71894.0}, {"date": "2026-09-01", "close": 1.5, "volume": 58963.0}, {"date": "2026-09-02", "close": 1.52, "volume": 17154.0}, {"date": "2026-09-03", "close": 1.71, "volume": 48249.0}, {"date": "2026-09-04", "close": 1.82, "volume": 60440.0}, {"date": "2026-09-08", "close": 1.85, "volume": 73862.0}, {"date": "2026-09-09", "close": 1.79, "volume": 12887.0}, {"date": "2026-09-10", "close": 1.77, "volume": 42001.0}, {"date": "2026-09-11", "close": 1.74, "volume": 27163.0}, {"date": "2026-09-14", "close": 1.7829, "volume": 26780.0}, {"date": "2026-09-15", "close": 1.72, "volume": 4396.0}, {"date": "2026-09-16", "close": 1.7, "volume": 17737.0}, {"date": "2026-09-17", "close": 1.7, "volume": 5738.0}, {"date": "2026-09-18", "close": 1.8, "volume": 35158.0}], "refreshing": true}