{"ticker": "BTBT", "overview": {"cik": "1710350", "ticker": "BTBT", "name": "Bit Digital, Inc", "industry": "Finance Services", "country": "Cayman Islands", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098132", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096816", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096814", "price_sensitive": false}, {"form": "RW", "date": "2026-09-02", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-096746", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-093594", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-093678", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-093214", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092232", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092229", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088768", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088709", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084228", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083352", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082437", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082436", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-079532", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073316", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-070960", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-17", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-069737", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-16", "title": "PROXY STATEMENT", "accession": "0001213900-26-069284", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-066338", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061574", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-27", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-061500", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057116", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039792", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 2500000.0, "sell_n": 1, "sell_sum": 3200191.88, "net": -700191.8799999999, "insiders": 3, "first_date": "2025-06-25", "last_date": "2025-11-21"}, "metrics": {"ticker": "BTBT", "has_prices": true, "as_of": "2026-09-18", "last": 1.73, "prev_close": 1.53, "change": 0.19999999999999996, "change_pct": 0.130718954248366, "session_volume": 36944550.0, "vwap_5": 1.5567926729911796, "vwap_20": 1.5629801393488854, "vwap_60": 1.5448002036387478, "vwap_250": 2.205466376852639, "high_52w": 3.42, "low_52w": 1.21, "avg_volume_20": 31717943.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-110705", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046456/000121390026110705/0001213900-26-110705-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001213900-26-110704", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046468/000121390026110704/0001213900-26-110704-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001213900-26-096814", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 765050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046456/000121390026096814/0001213900-26-096814-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001213900-26-096816", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 765050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046468/000121390026096816/0001213900-26-096816-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "13DG-0001213900-26-093214", "src": "13DG", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Bit Digital, Inc", "who_key": "Bit Digital, Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Bit Digital, Inc moves to a 12.2% activist stake in BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/0001213900-26-093214-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0001213900-26-092229", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046468/000121390026092229/0001213900-26-092229-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001213900-26-092232", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046456/000121390026092232/0001213900-26-092232-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001213900-26-082436", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026082436/0001213900-26-082436-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "0001213900-26-082437", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026082437/0001213900-26-082437-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "0001213900-26-039792", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "VP of Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026039792/0001213900-26-039792-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0001213900-26-035846", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026035846/0001213900-26-035846-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320568}, {"id": "0001213900-26-035847", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026035847/0001213900-26-035847-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320568}, {"id": "0001213900-26-035849", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "VP of Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026035849/0001213900-26-035849-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320568}, {"id": "0001213900-26-009520", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 387450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026009520/0001213900-26-009520-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401208}, {"id": "0001213900-26-009526", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 387450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390026009526/0001213900-26-009526-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401208}, {"id": "0001213900-25-126181", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "VP of Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025126181/0001213900-25-126181-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444408}, {"id": "0001213900-25-122285", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Brock Jeffrey Pierce", "who_key": "Pierce Brock Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025122285/0001213900-25-122285-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468888}, {"id": "0001213900-25-114159", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3200191.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO sells $3.2M of BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025114159/0001213900-25-114159-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499128}, {"id": "0001213900-25-099893", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025099893/0001213900-25-099893-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552408}, {"id": "0001213900-25-099896", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025099896/0001213900-25-099896-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552408}, {"id": "0001213900-25-091296", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "VP of Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3335.094, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025091296/0001213900-25-091296-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582648}, {"id": "0001213900-25-079887", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "VP of Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54488.978, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025079887/0001213900-25-079887-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631608}, {"id": "0001213900-25-068702", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025068702/0001213900-25-068702-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670488}, {"id": "0001213900-25-068703", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025068703/0001213900-25-068703-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670488}, {"id": "0001213900-25-079028", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "VP of Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025079028/0001213900-25-079028-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670488}, {"id": "0001213900-25-065742", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025065742/0001213900-25-065742-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683448}, {"id": "0001213900-25-065747", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025065747/0001213900-25-065747-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683448}, {"id": "0001213900-25-058356", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1500000.0, "score": 71.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO loads up: $1.5M into BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058356/0001213900-25-058356-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713688}, {"id": "0001213900-25-058680", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Brock Jeffrey Pierce", "who_key": "Pierce Brock Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Board member picks up $1M of BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058680/0001213900-25-058680-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713688}, {"id": "0001213900-25-010979", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Brock Jeffrey Pierce", "who_key": "Pierce Brock Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on BTBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025010979/0001213900-25-010979-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946968}], "recent_buys": [{"id": "0001213900-25-058680", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Brock Jeffrey Pierce", "who_key": "Pierce Brock Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Board member picks up $1M of BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058680/0001213900-25-058680-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713688}, {"id": "0001213900-25-058356", "src": "INSIDERS", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1500000.0, "score": 71.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO loads up: $1.5M into BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058356/0001213900-25-058356-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713688}], "institutional": [{"id": "13DG-0001213900-26-093214", "src": "13DG", "ticker": "BTBT", "cik": "1710350", "company": "Bit Digital, Inc", "company_raw": "Bit Digital, Inc", "who": "Bit Digital, Inc", "who_key": "Bit Digital, Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Bit Digital, Inc moves to a 12.2% activist stake in BTBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/0001213900-26-093214-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}], "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": "Bit Digital, Inc. - Ordinary Share", "new_value": "Bit Digital, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001710350", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001710350", "applied": 1, "detected_at": "2026-09-10T16:52:43.433198"}]}, "key_people": [{"who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3200191.88, "net": -3200191.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3200191.88, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025114159/0001213900-25-114159-index.htm"}], "latest": {"action": "SELL", "amount": 3200191.88, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025114159/0001213900-25-114159-index.htm"}}, {"who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 1500000.0, "sold": 0, "net": 1500000.0, "trades": 1, "top_score": 71.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1500000.0, "date": "2025-06-25", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058356/0001213900-25-058356-index.htm"}], "latest": {"action": "BUY", "amount": 1500000.0, "date": "2025-06-25", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058356/0001213900-25-058356-index.htm"}}, {"who": "Brock Jeffrey Pierce", "who_key": "Pierce Brock Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2025-06-25", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058680/0001213900-25-058680-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2025-06-25", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/000121390025058680/0001213900-25-058680-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098132", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096816", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096814", "price_sensitive": false}, {"form": "RW", "date": "2026-09-02", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-096746", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-093594", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-093678", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-093214", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092232", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092229", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088768", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088709", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084228", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083352", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082437", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082436", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-079532", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073316", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-070960", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-17", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-069737", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-16", "title": "PROXY STATEMENT", "accession": "0001213900-26-069284", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-066338", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061574", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-27", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-061500", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057116", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-039792", "price_sensitive": false}], "performance": {"ticker": "BTBT", "has_prices": true, "summary": {"n": 2, "avg": -0.2638297872340426, "win_rate": 0.0, "best": -0.2638297872340426, "worst": -0.2638297872340426, "as_of": "2026-09-18"}, "buys": [{"who": "Pierce Brock Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2025-06-25", "score": 51.0, "ref_price": 2.35, "return": -0.2638297872340426}, {"who": "Tabar Samir", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 1500000.0, "date": "2025-06-25", "score": 71.4, "ref_price": 2.35, "return": -0.2638297872340426}]}, "price_series": [{"date": "2018-03-20", "close": 4.62, "volume": 304254.0}, {"date": "2018-03-21", "close": 4.7423, "volume": 23211.0}, {"date": "2018-03-22", "close": 4.6, "volume": 54077.0}, {"date": "2018-03-23", "close": 4.6551, "volume": 8420.0}, {"date": "2018-03-26", "close": 4.5, "volume": 42125.0}, {"date": "2018-03-27", "close": 4.5, "volume": 9224.0}, {"date": "2018-03-28", "close": 4.5, "volume": 27779.0}, {"date": "2018-03-29", "close": 4.5, "volume": 15900.0}, {"date": "2018-04-02", "close": 4.4, "volume": 43374.0}, {"date": "2018-04-03", "close": 4.849, "volume": 35100.0}, {"date": "2018-04-04", "close": 4.68, "volume": 19691.0}, {"date": "2018-04-05", "close": 4.716, "volume": 36563.0}, {"date": "2018-04-06", "close": 4.75, "volume": 64684.0}, {"date": "2018-04-09", "close": 4.829, "volume": 20797.0}, {"date": "2018-04-10", "close": 4.89, "volume": 26647.0}, {"date": "2018-04-11", "close": 4.861, "volume": 5882.0}, {"date": "2018-04-12", "close": 4.95, "volume": 3821.0}, {"date": "2018-04-13", "close": 4.9257, "volume": 16040.0}, {"date": "2018-04-16", "close": 4.671, "volume": 3180.0}, {"date": "2018-04-17", "close": 4.926, "volume": 3595.0}, {"date": "2018-04-18", "close": 4.95, "volume": 51626.0}, {"date": "2018-04-19", "close": 4.86, "volume": 1154.0}, {"date": "2018-04-20", "close": 4.8898, "volume": 2604.0}, {"date": "2018-04-23", "close": 4.9, "volume": 14895.0}, {"date": "2018-04-24", "close": 4.9499, "volume": 4064.0}, {"date": "2018-04-25", "close": 5.0129, "volume": 9227.0}, {"date": "2018-04-26", "close": 5.43, "volume": 442740.0}, {"date": "2018-04-27", "close": 5.7, "volume": 110022.0}, {"date": "2018-04-30", "close": 5.81, "volume": 84433.0}, {"date": "2018-05-01", "close": 5.16, "volume": 33239.0}, {"date": "2018-05-02", "close": 5.5899, "volume": 52407.0}, {"date": "2018-05-03", "close": 5.52, "volume": 29809.0}, {"date": "2018-05-04", "close": 5.0, "volume": 56860.0}, {"date": "2018-05-07", "close": 5.3, "volume": 25898.0}, {"date": "2018-05-08", "close": 5.4, "volume": 13802.0}, {"date": "2018-05-09", "close": 5.589, "volume": 7655.0}, {"date": "2018-05-10", "close": 5.16, "volume": 23628.0}, {"date": "2018-05-11", "close": 5.609, "volume": 19651.0}, {"date": "2018-05-14", "close": 5.55, "volume": 8093.0}, {"date": "2018-05-15", "close": 5.55, "volume": 4186.0}, {"date": "2018-05-16", "close": 5.8257, "volume": 17324.0}, {"date": "2018-05-17", "close": 5.9957, "volume": 30931.0}, {"date": "2018-05-18", "close": 6.2, "volume": 39173.0}, {"date": "2018-05-21", "close": 6.34, "volume": 5118.0}, {"date": "2018-05-22", "close": 6.2, "volume": 5699.0}, {"date": "2018-05-23", "close": 6.88, "volume": 53379.0}, {"date": "2018-05-24", "close": 6.57, "volume": 45326.0}, {"date": "2018-05-25", "close": 6.72, "volume": 14316.0}, {"date": "2018-05-29", "close": 6.73, "volume": 4540.0}, {"date": "2018-05-30", "close": 6.399, "volume": 5250.0}, {"date": "2018-05-31", "close": 6.51, "volume": 9404.0}, {"date": "2018-06-01", "close": 6.46, "volume": 17124.0}, {"date": "2018-06-04", "close": 6.1499, "volume": 26933.0}, {"date": "2018-06-05", "close": 6.05, "volume": 8292.0}, {"date": "2018-06-06", "close": 6.31, "volume": 25719.0}, {"date": "2018-06-07", "close": 6.469, "volume": 16428.0}, {"date": "2018-06-08", "close": 6.5899, "volume": 1355.0}, {"date": "2018-06-11", "close": 6.48, "volume": 2510.0}, {"date": "2018-06-12", "close": 6.7, "volume": 10282.0}, {"date": "2018-06-13", "close": 6.599, "volume": 35666.0}, {"date": "2018-06-14", "close": 6.5499, "volume": 19053.0}, {"date": "2018-06-15", "close": 7.399, "volume": 56533.0}, {"date": "2018-06-18", "close": 7.22, "volume": 55435.0}, {"date": "2018-06-19", "close": 7.0625, "volume": 14563.0}, {"date": "2018-06-20", "close": 6.9846, "volume": 2769.0}, {"date": "2018-06-21", "close": 6.21, "volume": 23212.0}, {"date": "2018-06-22", "close": 6.45, "volume": 7016.0}, {"date": "2018-06-25", "close": 7.09, "volume": 2152.0}, {"date": "2018-06-26", "close": 6.7853, "volume": 1482.0}, {"date": "2018-06-27", "close": 6.221, "volume": 3345.0}, {"date": "2018-06-28", "close": 6.01, "volume": 387.0}, {"date": "2018-06-29", "close": 5.75, "volume": 6706.0}, {"date": "2018-07-02", "close": 6.1262, "volume": 9474.0}, {"date": "2018-07-03", "close": 6.056, "volume": 12500.0}, {"date": "2018-07-05", "close": 6.0, "volume": 6850.0}, {"date": "2018-07-06", "close": 6.49, "volume": 15384.0}, {"date": "2018-07-09", "close": 6.56, "volume": 12735.0}, {"date": "2018-07-10", "close": 6.71, "volume": 6123.0}, {"date": "2018-07-11", "close": 6.7, "volume": 700.0}, {"date": "2018-07-12", "close": 6.93, "volume": 5495.0}, {"date": "2018-07-13", "close": 7.23, "volume": 7498.0}, {"date": "2018-07-16", "close": 7.4945, "volume": 1823.0}, {"date": "2018-07-17", "close": 7.59, "volume": 2363.0}, {"date": "2018-07-18", "close": 7.6, "volume": 5133.0}, {"date": "2018-07-19", "close": 7.821, "volume": 16270.0}, {"date": "2018-07-20", "close": 7.9899, "volume": 9202.0}, {"date": "2018-07-23", "close": 8.049, "volume": 16681.0}, {"date": "2018-07-24", "close": 7.779, "volume": 20086.0}, {"date": "2018-07-25", "close": 8.0, "volume": 2130.0}, {"date": "2018-07-26", "close": 7.88, "volume": 1533.0}, {"date": "2018-07-27", "close": 8.1732, "volume": 16308.0}, {"date": "2018-07-30", "close": 8.27, "volume": 16420.0}, {"date": "2018-07-31", "close": 9.0, "volume": 15069.0}, {"date": "2018-08-01", "close": 8.5, "volume": 583.0}, {"date": "2018-08-02", "close": 8.42, "volume": 8273.0}, {"date": "2018-08-03", "close": 8.34, "volume": 3777.0}, {"date": "2018-08-06", "close": 7.8782, "volume": 5463.0}, {"date": "2018-08-07", "close": 7.3782, "volume": 2221.0}, {"date": "2018-08-08", "close": 7.2165, "volume": 11087.0}, {"date": "2018-08-09", "close": 7.46, "volume": 13878.0}, {"date": "2018-08-10", "close": 7.4564, "volume": 1522.0}, {"date": "2018-08-13", "close": 7.05, "volume": 8106.0}, {"date": "2018-08-14", "close": 7.1549, "volume": 6672.0}, {"date": "2018-08-15", "close": 7.0, "volume": 1701.0}, {"date": "2018-08-16", "close": 7.31, "volume": 7706.0}, {"date": "2018-08-17", "close": 6.85, "volume": 31904.0}, {"date": "2018-08-20", "close": 6.85, "volume": 5504.0}, {"date": "2018-08-21", "close": 7.0799, "volume": 15046.0}, {"date": "2018-08-22", "close": 7.0499, "volume": 7630.0}, {"date": "2018-08-23", "close": 6.9999, "volume": 1962.0}, {"date": "2018-08-24", "close": 6.72, "volume": 2846.0}, {"date": "2018-08-27", "close": 6.78, "volume": 3993.0}, {"date": "2018-08-28", "close": 6.8, "volume": 9821.0}, {"date": "2018-08-29", "close": 6.68, "volume": 6457.0}, {"date": "2018-08-30", "close": 6.9899, "volume": 7764.0}, {"date": "2018-08-31", "close": 7.7, "volume": 5199.0}, {"date": "2018-09-04", "close": 7.81, "volume": 4349.0}, {"date": "2018-09-05", "close": 7.64, "volume": 6298.0}, {"date": "2018-09-06", "close": 7.9999, "volume": 1680.0}, {"date": "2018-09-07", "close": 7.6, "volume": 5283.0}, {"date": "2018-09-10", "close": 7.99, "volume": 1790.0}, {"date": "2018-09-11", "close": 7.57, "volume": 12456.0}, {"date": "2018-09-12", "close": 7.7599, "volume": 5158.0}, {"date": "2018-09-13", "close": 7.6857, "volume": 12173.0}, {"date": "2018-09-14", "close": 7.62, "volume": 10309.0}, {"date": "2018-09-17", "close": 8.21, "volume": 5791.0}, {"date": "2018-09-18", "close": 7.6533, "volume": 5420.0}, {"date": "2018-09-19", "close": 7.56, "volume": 949.0}, {"date": "2018-09-20", "close": 7.5973, "volume": 4800.0}, {"date": "2018-09-21", "close": 7.87, "volume": 298.0}, {"date": "2018-09-24", "close": 8.1, "volume": 12682.0}, {"date": "2018-09-25", "close": 7.75, "volume": 10890.0}, {"date": "2018-09-26", "close": 7.808, "volume": 10500.0}, {"date": "2018-09-27", "close": 7.95, "volume": 312.0}, {"date": "2018-09-28", "close": 8.0, "volume": 600.0}, {"date": "2018-10-01", "close": 8.48, "volume": 2048.0}, {"date": "2018-10-02", "close": 8.06, "volume": 1005.0}, {"date": "2018-10-03", "close": 7.68, "volume": 7388.0}, {"date": "2018-10-04", "close": 7.6, "volume": 7971.0}, {"date": "2018-10-05", "close": 8.75, "volume": 300.0}, {"date": "2018-10-08", "close": 7.53, "volume": 5278.0}, {"date": "2018-10-09", "close": 7.31, "volume": 4075.0}, {"date": "2018-10-10", "close": 7.35, "volume": 2256.0}, {"date": "2018-10-11", "close": 6.54, "volume": 2870.0}, {"date": "2018-10-12", "close": 6.97, "volume": 410.0}, {"date": "2018-10-15", "close": 7.55, "volume": 2795.0}, {"date": "2018-10-16", "close": 7.81, "volume": 1178.0}, {"date": "2018-10-17", "close": 8.0, "volume": 2300.0}, {"date": "2018-10-18", "close": 6.7, "volume": 1374.0}, {"date": "2018-10-19", "close": 6.52, "volume": 1266.0}, {"date": "2018-10-22", "close": 7.0, "volume": 200.0}, {"date": "2018-10-23", "close": 7.0, "volume": 3010.0}, {"date": "2018-10-24", "close": 7.0, "volume": null}, {"date": "2018-10-25", "close": 7.0, "volume": 1600.0}, {"date": "2018-10-26", "close": 6.4, "volume": 3614.0}, {"date": "2018-10-29", "close": 7.22, "volume": 200.0}, {"date": "2018-10-30", "close": 6.33, "volume": 2450.0}, {"date": "2018-10-31", "close": 6.88, "volume": 5956.0}, {"date": "2018-11-01", "close": 6.67, "volume": 3542.0}, {"date": "2018-11-02", "close": 7.17, "volume": 5172.0}, {"date": "2018-11-05", "close": 6.7099, "volume": 3023.0}, {"date": "2018-11-06", "close": 6.35, "volume": 1813.0}, {"date": "2018-11-07", "close": 5.89, "volume": 6149.0}, {"date": "2018-11-08", "close": 6.177, "volume": 2350.0}, {"date": "2018-11-09", "close": 6.5562, "volume": 3310.0}, {"date": "2018-11-12", "close": 6.55, "volume": 1200.0}, {"date": "2018-11-13", "close": 6.315, "volume": 1219.0}, {"date": "2018-11-14", "close": 6.48, "volume": 389.0}, {"date": "2018-11-15", "close": 6.45, "volume": 430.0}, {"date": "2018-11-16", "close": 6.41, "volume": 1774.0}, {"date": "2018-11-19", "close": 6.41, "volume": 841.0}, {"date": "2018-11-20", "close": 6.37, "volume": 120.0}, {"date": "2018-11-21", "close": 6.15, "volume": 584.0}, {"date": "2018-11-23", "close": 6.15, "volume": null}, {"date": "2018-11-26", "close": 6.1, "volume": 1038.0}, {"date": "2018-11-27", "close": 6.1, "volume": null}, {"date": "2018-11-28", "close": 5.99, "volume": 600.0}, {"date": "2018-11-29", "close": 5.99, "volume": null}, {"date": "2018-11-30", "close": 5.99, "volume": null}, {"date": "2018-12-03", "close": 5.95, "volume": 450.0}, {"date": "2018-12-04", "close": 5.95, "volume": null}, {"date": "2018-12-06", "close": 5.55, "volume": 316.0}, {"date": "2018-12-07", "close": 5.55, "volume": null}, {"date": "2018-12-10", "close": 5.0, "volume": 450.0}, {"date": "2018-12-11", "close": 4.0001, "volume": 300.0}, {"date": "2018-12-12", "close": 4.8499, "volume": 4224.0}, {"date": "2018-12-13", "close": 4.8499, "volume": null}, {"date": "2018-12-14", "close": 4.08, "volume": 2421.0}, {"date": "2018-12-17", "close": 4.5, "volume": 5767.0}, {"date": "2018-12-18", "close": 4.5, "volume": null}, {"date": "2018-12-19", "close": 4.4985, "volume": 11982.0}, {"date": "2018-12-20", "close": 4.25, "volume": 4836.0}, {"date": "2018-12-21", "close": 3.79, "volume": 9119.0}, {"date": "2018-12-24", "close": 3.79, "volume": null}, {"date": "2018-12-26", "close": 4.57, "volume": 2697.0}, {"date": "2018-12-27", "close": 5.46, "volume": 7165.0}, {"date": "2018-12-28", "close": 5.5, "volume": 4741.0}, {"date": "2018-12-31", "close": 6.5, "volume": 3208.0}, {"date": "2019-01-02", "close": 6.79, "volume": 1911.0}, {"date": "2019-01-03", "close": 7.0, "volume": 2705.0}, {"date": "2019-01-04", "close": 7.4999, "volume": 5885.0}, {"date": "2019-01-07", "close": 8.0, "volume": 6925.0}, {"date": "2019-01-08", "close": 8.46, "volume": 8850.0}, {"date": "2019-01-09", "close": 8.5, "volume": 3906.0}, {"date": "2019-01-10", "close": 8.74, "volume": 12594.0}, {"date": "2019-01-11", "close": 8.88, "volume": 11919.0}, {"date": "2019-01-14", "close": 9.17, "volume": 3061.0}, {"date": "2019-01-15", "close": 8.82, "volume": 17654.0}, {"date": "2019-01-16", "close": 9.0, "volume": 8295.0}, {"date": "2019-01-17", "close": 7.64, "volume": 7986.0}, {"date": "2019-01-18", "close": 7.3, "volume": 6435.0}, {"date": "2019-01-22", "close": 7.9975, "volume": 2397.0}, {"date": "2019-01-23", "close": 8.28, "volume": 3893.0}, {"date": "2019-01-24", "close": 7.82, "volume": 6282.0}, {"date": "2019-01-25", "close": 8.7808, "volume": 7115.0}, {"date": "2019-01-28", "close": 8.8999, "volume": 932.0}, {"date": "2019-01-29", "close": 8.74, "volume": 900.0}, {"date": "2019-01-30", "close": 8.77, "volume": 9690.0}, {"date": "2019-01-31", "close": 8.59, "volume": 6108.0}, {"date": "2019-02-01", "close": 8.85, "volume": 5078.0}, {"date": "2019-02-04", "close": 8.97, "volume": 1500.0}, {"date": "2019-02-05", "close": 9.1, "volume": 1155.0}, {"date": "2019-02-06", "close": 9.2499, "volume": 1647.0}, {"date": "2019-02-07", "close": 9.3, "volume": 412.0}, {"date": "2019-02-08", "close": 9.3, "volume": null}, {"date": "2019-02-11", "close": 9.2899, "volume": 899.0}, {"date": "2019-02-12", "close": 9.4899, "volume": 2352.0}, {"date": "2019-02-13", "close": 9.7499, "volume": 3035.0}, {"date": "2019-02-14", "close": 10.92, "volume": 26822.0}, {"date": "2019-02-15", "close": 10.9099, "volume": 1726.0}, {"date": "2019-02-19", "close": 11.4999, "volume": 7977.0}, {"date": "2019-02-20", "close": 11.5199, "volume": 4542.0}, {"date": "2019-02-21", "close": 11.51, "volume": 1496.0}, {"date": "2019-02-22", "close": 12.3799, "volume": 9447.0}, {"date": "2019-02-25", "close": 13.2236, "volume": 6738.0}, {"date": "2019-02-26", "close": 13.34, "volume": 4776.0}, {"date": "2019-02-27", "close": 12.2, "volume": 9644.0}, {"date": "2019-02-28", "close": 11.9999, "volume": 3547.0}, {"date": "2019-03-01", "close": 10.79, "volume": 3768.0}, {"date": "2019-03-04", "close": 11.4, "volume": 3807.0}, {"date": "2019-03-05", "close": 11.579, "volume": 2350.0}, {"date": "2019-03-06", "close": 11.599, "volume": 1304.0}, {"date": "2019-03-07", "close": 11.79, "volume": 6595.0}, {"date": "2019-03-08", "close": 11.8, "volume": 700.0}, {"date": "2019-03-11", "close": 11.4, "volume": 8456.0}, {"date": "2019-03-12", "close": 10.56, "volume": 3349.0}, {"date": "2019-03-13", "close": 11.0199, "volume": 11275.0}, {"date": "2019-03-14", "close": 11.45, "volume": 12816.0}, {"date": "2019-03-15", "close": 9.8, "volume": 13296.0}, {"date": "2019-03-18", "close": 10.29, "volume": 13648.0}, {"date": "2019-03-19", "close": 10.4, "volume": 8473.0}, {"date": "2019-03-20", "close": 9.75, "volume": 12163.0}, {"date": "2019-03-21", "close": 10.2679, "volume": 7585.0}, {"date": "2019-03-22", "close": 9.29, "volume": 6786.0}, {"date": "2019-03-25", "close": 9.2099, "volume": 4018.0}, {"date": "2019-03-26", "close": 9.2499, "volume": 100.0}, {"date": "2019-03-27", "close": 8.1899, "volume": 7122.0}, {"date": "2019-03-28", "close": 8.76, "volume": 2043.0}, {"date": "2019-03-29", "close": 7.42, "volume": 3114.0}, {"date": "2019-04-01", "close": 7.25, "volume": 1960.0}, {"date": "2019-04-02", "close": 7.0799, "volume": 2421.0}, {"date": "2019-04-03", "close": 6.5999, "volume": 5421.0}, {"date": "2019-04-04", "close": 6.52, "volume": 6968.0}, {"date": "2019-04-05", "close": 7.9, "volume": 10913.0}, {"date": "2019-04-08", "close": 9.02, "volume": 17360.0}, {"date": "2019-04-09", "close": 9.06, "volume": 7005.0}, {"date": "2019-04-10", "close": 9.02, "volume": 7840.0}, {"date": "2019-04-11", "close": 9.49, "volume": 5658.0}, {"date": "2019-04-12", "close": 8.6, "volume": 2128.0}, {"date": "2019-04-15", "close": 8.6, "volume": 8174.0}, {"date": "2019-04-16", "close": 8.3, "volume": 6194.0}, {"date": "2019-04-17", "close": 8.4, "volume": 11456.0}, {"date": "2019-04-18", "close": 9.13, "volume": 15087.0}, {"date": "2019-04-22", "close": 7.88, "volume": 6520.0}, {"date": "2019-04-23", "close": 8.21, "volume": 1414.0}, {"date": "2019-04-24", "close": 7.66, "volume": 2986.0}, {"date": "2019-04-25", "close": 7.8999, "volume": 1011.0}, {"date": "2019-04-26", "close": 5.98, "volume": 15863.0}, {"date": "2019-04-29", "close": 6.3, "volume": 8108.0}, {"date": "2019-04-30", "close": 6.72, "volume": 4435.0}, {"date": "2019-05-01", "close": 7.1299, "volume": 5259.0}, {"date": "2019-05-02", "close": 7.07, "volume": 965.0}, {"date": "2019-05-03", "close": 6.3, "volume": 7556.0}, {"date": "2019-05-06", "close": 6.3899, "volume": 2095.0}, {"date": "2019-05-07", "close": 6.04, "volume": 7184.0}, {"date": "2019-05-08", "close": 6.55, "volume": 7038.0}, {"date": "2019-05-09", "close": 5.6, "volume": 24895.0}, {"date": "2019-05-10", "close": 5.23, "volume": 11342.0}, {"date": "2019-05-13", "close": 4.99, "volume": 1509.0}, {"date": "2019-05-14", "close": 5.1299, "volume": 14215.0}, {"date": "2019-05-15", "close": 4.59, "volume": 17696.0}, {"date": "2019-05-16", "close": 3.73, "volume": 55951.0}, {"date": "2019-05-17", "close": 4.6999, "volume": 37271.0}, {"date": "2019-05-20", "close": 4.3699, "volume": 30064.0}, {"date": "2019-05-21", "close": 4.0, "volume": 41211.0}, {"date": "2019-05-22", "close": 3.54, "volume": 71719.0}, {"date": "2019-05-23", "close": 3.8399, "volume": 89287.0}, {"date": "2019-05-24", "close": 3.52, "volume": 72335.0}, {"date": "2019-05-28", "close": 3.6999, "volume": 65545.0}, {"date": "2019-05-29", "close": 3.6, "volume": 88964.0}, {"date": "2019-05-30", "close": 3.57, "volume": 79622.0}, {"date": "2019-05-31", "close": 3.53, "volume": 106297.0}, {"date": "2019-06-03", "close": 3.3, "volume": 96349.0}, {"date": "2019-06-04", "close": 3.3, "volume": 105072.0}, {"date": "2019-06-05", "close": 3.4, "volume": 102636.0}, {"date": "2019-06-06", "close": 3.41, "volume": 175727.0}, {"date": "2019-06-07", "close": 3.7, "volume": 215342.0}, {"date": "2019-06-10", "close": 4.01, "volume": 233442.0}, {"date": "2019-06-11", "close": 3.9, "volume": 241784.0}, {"date": "2019-06-12", "close": 3.93, "volume": 254282.0}, {"date": "2019-06-13", "close": 3.98, "volume": 289036.0}, {"date": "2019-06-14", "close": 3.89, "volume": 316788.0}, {"date": "2019-06-17", "close": 3.75, "volume": 312138.0}, {"date": "2019-06-18", "close": 3.87, "volume": 321994.0}, {"date": "2019-06-19", "close": 3.7, "volume": 312838.0}, {"date": "2019-06-20", "close": 4.08, "volume": 302274.0}, {"date": "2019-06-21", "close": 3.84, "volume": 365239.0}, {"date": "2019-06-24", "close": 3.69, "volume": 319571.0}, {"date": "2019-06-25", "close": 3.22, "volume": 285989.0}, {"date": "2019-06-26", "close": 3.29, "volume": 233664.0}, {"date": "2019-06-27", "close": 3.25, "volume": 230249.0}, {"date": "2019-06-28", "close": 3.46, "volume": 302759.0}, {"date": "2019-07-01", "close": 3.26, "volume": 286671.0}, {"date": "2019-07-02", "close": 3.22, "volume": 325184.0}, {"date": "2019-07-03", "close": 3.23, "volume": 276554.0}, {"date": "2019-07-05", "close": 3.23, "volume": 357274.0}, {"date": "2019-07-08", "close": 3.13, "volume": 338904.0}, {"date": "2019-07-09", "close": 3.19, "volume": 200102.0}, {"date": "2019-07-10", "close": 3.15, "volume": 254061.0}, {"date": "2019-07-11", "close": 3.08, "volume": 191343.0}, {"date": "2019-07-12", "close": 3.08, "volume": 241988.0}, {"date": "2019-07-15", "close": 2.85, "volume": 145586.0}, {"date": "2019-07-16", "close": 2.57, "volume": 142851.0}, {"date": "2019-07-17", "close": 2.78, "volume": 150625.0}, {"date": "2019-07-18", "close": 2.58, "volume": 236160.0}, {"date": "2019-07-19", "close": 2.69, "volume": 246772.0}, {"date": "2019-07-22", "close": 2.22, "volume": 234701.0}, {"date": "2019-07-23", "close": 2.11, "volume": 149860.0}, {"date": "2019-07-24", "close": 1.755, "volume": 175754.0}, {"date": "2019-07-25", "close": 1.56, "volume": 29002.0}, {"date": "2019-07-26", "close": 1.41, "volume": 31353.0}, {"date": "2019-07-29", "close": 1.13, "volume": 128763.0}, {"date": "2019-07-30", "close": 1.25, "volume": 133866.0}, {"date": "2019-07-31", "close": 1.28, "volume": 320061.0}, {"date": "2019-08-01", "close": 1.1, "volume": 213570.0}, {"date": "2019-08-02", "close": 1.1, "volume": 85715.0}, {"date": "2019-08-05", "close": 0.79, "volume": 179632.0}, {"date": "2019-08-06", "close": 0.6673, "volume": 141565.0}, {"date": "2019-08-07", "close": 0.597, "volume": 169324.0}, {"date": "2019-08-08", "close": 0.6, "volume": 82247.0}, {"date": "2019-08-09", "close": 0.63, "volume": 48361.0}, {"date": "2019-08-12", "close": 0.5623, "volume": 589320.0}, {"date": "2019-08-13", "close": 1.0191, "volume": 1752904.0}, {"date": "2019-08-14", "close": 0.659, "volume": 549776.0}, {"date": "2019-08-15", "close": 0.53, "volume": 244086.0}, {"date": "2019-08-16", "close": 0.5799, "volume": 213516.0}, {"date": "2019-08-19", "close": 0.6542, "volume": 208851.0}, {"date": "2019-08-20", "close": 0.5946, "volume": 46683.0}, {"date": "2019-08-21", "close": 0.6366, "volume": 344678.0}, {"date": "2019-08-22", "close": 0.6397, "volume": 520414.0}, {"date": "2019-08-23", "close": 0.5649, "volume": 171776.0}, {"date": "2019-08-26", "close": 0.5739, "volume": 228969.0}, {"date": "2019-08-27", "close": 0.5682, "volume": 39308.0}, {"date": "2019-08-28", "close": 0.5499, "volume": 55008.0}, {"date": "2019-08-29", "close": 0.5237, "volume": 198173.0}, {"date": "2019-08-30", "close": 0.5715, "volume": 96338.0}, {"date": "2019-09-03", "close": 0.5149, "volume": 119107.0}, {"date": "2019-09-04", "close": 0.5199, "volume": 61485.0}, {"date": "2019-09-05", "close": 0.5163, "volume": 39511.0}, {"date": "2019-09-06", "close": 0.4552, "volume": 80931.0}, {"date": "2019-09-09", "close": 0.49, "volume": 89558.0}, {"date": "2019-09-10", "close": 0.5001, "volume": 154819.0}, {"date": "2019-09-11", "close": 0.5272, "volume": 421116.0}, {"date": "2019-09-12", "close": 0.55, "volume": 145947.0}, {"date": "2019-09-13", "close": 0.54, "volume": 53122.0}, {"date": "2019-09-16", "close": 0.544, "volume": 66402.0}, {"date": "2019-09-17", "close": 0.599, "volume": 313184.0}, {"date": "2019-09-18", "close": 0.558, "volume": 74826.0}, {"date": "2019-09-19", "close": 0.52, "volume": 57104.0}, {"date": "2019-09-20", "close": 0.5397, "volume": 44435.0}, {"date": "2019-09-23", "close": 0.54, "volume": 26272.0}, {"date": "2019-09-24", "close": 0.5238, "volume": 109920.0}, {"date": "2019-09-25", "close": 0.475, "volume": 58266.0}, {"date": "2019-09-26", "close": 0.5034, "volume": 355738.0}, {"date": "2019-09-27", "close": 0.4823, "volume": 89207.0}, {"date": "2019-09-30", "close": 0.494, "volume": 185601.0}, {"date": "2019-10-01", "close": 0.5049, "volume": 101621.0}, {"date": "2019-10-02", "close": 0.47, "volume": 46903.0}, {"date": "2019-10-03", "close": 0.451, "volume": 80517.0}, {"date": "2019-10-04", "close": 0.4689, "volume": 34660.0}, {"date": "2019-10-07", "close": 0.4537, "volume": 29162.0}, {"date": "2019-10-08", "close": 0.47, "volume": 63192.0}, {"date": "2019-10-09", "close": 0.44, "volume": 29215.0}, {"date": "2019-10-10", "close": 0.4203, "volume": 79592.0}, {"date": "2019-10-11", "close": 0.441, "volume": 37344.0}, {"date": "2019-10-14", "close": 0.4576, "volume": 51011.0}, {"date": "2019-10-15", "close": 0.7, "volume": 1657266.0}, {"date": "2019-10-16", "close": 0.479, "volume": 559701.0}, {"date": "2019-10-17", "close": 0.45, "volume": 151836.0}, {"date": "2019-10-18", "close": 0.463, "volume": 89850.0}, {"date": "2019-10-21", "close": 0.471, "volume": 43596.0}, {"date": "2019-10-22", "close": 0.457, "volume": 25043.0}, {"date": "2019-10-23", "close": 0.4759, "volume": 70541.0}, {"date": "2019-10-24", "close": 0.484, "volume": 25750.0}, {"date": "2019-10-25", "close": 0.4807, "volume": 193559.0}, {"date": "2019-10-28", "close": 0.47, "volume": 25233.0}, {"date": "2019-10-29", "close": 0.451, "volume": 81298.0}, {"date": "2019-10-30", "close": 0.4332, "volume": 77911.0}, {"date": "2019-10-31", "close": 0.443, "volume": 28506.0}, {"date": "2019-11-01", "close": 0.4121, "volume": 111306.0}, {"date": "2019-11-04", "close": 0.3996, "volume": 64873.0}, {"date": "2019-11-05", "close": 0.3996, "volume": null}, {"date": "2019-11-06", "close": 0.3996, "volume": null}, {"date": "2019-11-07", "close": 0.3996, "volume": null}, {"date": "2019-11-08", "close": 0.3996, "volume": null}, {"date": "2019-11-11", "close": 0.3996, "volume": null}, {"date": "2019-11-12", "close": 0.3996, "volume": null}, {"date": "2019-11-13", "close": 0.3996, "volume": null}, {"date": "2019-11-14", "close": 0.3996, "volume": null}, {"date": "2019-11-15", "close": 0.3996, "volume": null}, {"date": "2019-11-18", "close": 0.3996, "volume": null}, {"date": "2019-11-19", "close": 0.3996, "volume": null}, {"date": "2019-11-20", "close": 0.3996, "volume": null}, {"date": "2019-11-21", "close": 0.3996, "volume": null}, {"date": "2019-11-22", "close": 0.3996, "volume": null}, {"date": "2019-11-25", "close": 0.3996, "volume": null}, {"date": "2019-11-26", "close": 0.3996, "volume": null}, {"date": "2019-11-27", "close": 0.3996, "volume": null}, {"date": "2019-11-29", "close": 0.3996, "volume": null}, {"date": "2019-12-02", "close": 0.3996, "volume": null}, {"date": "2019-12-03", "close": 0.3996, "volume": null}, {"date": "2019-12-04", "close": 0.3996, "volume": null}, {"date": "2019-12-05", "close": 0.3996, "volume": null}, {"date": "2019-12-06", "close": 0.3996, "volume": null}, {"date": "2019-12-09", "close": 0.3996, "volume": null}, {"date": "2019-12-10", "close": 0.3996, "volume": null}, {"date": "2019-12-11", "close": 0.3996, "volume": null}, {"date": "2019-12-12", "close": 0.3996, "volume": null}, {"date": "2019-12-13", "close": 0.3996, "volume": null}, {"date": "2019-12-16", "close": 0.3996, "volume": null}, {"date": "2019-12-17", "close": 0.3996, "volume": null}, {"date": "2019-12-18", "close": 0.3996, "volume": null}, {"date": "2019-12-19", "close": 0.3996, "volume": null}, {"date": "2019-12-20", "close": 0.3996, "volume": null}, {"date": "2019-12-23", "close": 0.3996, "volume": null}, {"date": "2019-12-24", "close": 0.3996, "volume": null}, {"date": "2019-12-26", "close": 0.3996, "volume": null}, {"date": "2019-12-27", "close": 0.3996, "volume": null}, {"date": "2019-12-30", "close": 0.3996, "volume": null}, {"date": "2019-12-31", "close": 0.3996, "volume": null}, {"date": "2020-01-02", "close": 0.3996, "volume": null}, {"date": "2020-01-03", "close": 0.3996, "volume": null}, {"date": "2020-01-06", "close": 0.3996, "volume": null}, {"date": "2020-01-07", "close": 0.3996, "volume": null}, {"date": "2020-01-08", "close": 0.3996, "volume": null}, {"date": "2020-01-09", "close": 0.3996, "volume": null}, {"date": "2020-01-10", "close": 0.3996, "volume": null}, {"date": "2020-01-13", "close": 0.3996, "volume": null}, {"date": "2020-01-14", "close": 0.3996, "volume": null}, {"date": "2020-01-15", "close": 0.3996, "volume": null}, {"date": "2020-01-16", "close": 0.3996, "volume": null}, {"date": "2020-01-17", "close": 0.3996, "volume": null}, {"date": "2020-01-21", "close": 0.3996, "volume": null}, {"date": "2020-01-22", "close": 0.3996, "volume": null}, {"date": "2020-01-23", "close": 0.3996, "volume": null}, {"date": "2020-01-24", "close": 0.3996, "volume": null}, {"date": "2020-01-27", "close": 0.3996, "volume": null}, {"date": "2020-01-28", "close": 0.3996, "volume": null}, {"date": "2020-01-29", "close": 0.3996, "volume": null}, {"date": "2020-01-30", "close": 0.3996, "volume": null}, {"date": "2020-01-31", "close": 0.3996, "volume": null}, {"date": "2020-02-03", "close": 0.3996, "volume": null}, {"date": "2020-02-04", "close": 0.3996, "volume": null}, {"date": "2020-02-05", "close": 0.3996, "volume": null}, {"date": "2020-02-06", "close": 0.3996, "volume": null}, {"date": "2020-02-07", "close": 0.3996, "volume": null}, {"date": "2020-02-10", "close": 0.3996, "volume": null}, {"date": "2020-02-11", "close": 0.3996, "volume": null}, {"date": "2020-02-12", "close": 0.3996, "volume": null}, {"date": "2020-02-13", "close": 0.3996, "volume": null}, {"date": "2020-02-14", "close": 0.3996, "volume": null}, {"date": "2020-02-18", "close": 0.3996, "volume": null}, {"date": "2020-02-19", "close": 0.3996, "volume": null}, {"date": "2020-02-20", "close": 0.3996, "volume": null}, {"date": "2020-02-21", "close": 0.3996, "volume": null}, {"date": "2020-02-24", "close": 0.3996, "volume": null}, {"date": "2020-02-25", "close": 0.3996, "volume": null}, {"date": "2020-02-26", "close": 0.3996, "volume": null}, {"date": "2020-02-27", "close": 0.3996, "volume": null}, {"date": "2020-02-28", "close": 0.3996, "volume": null}, {"date": "2020-03-02", "close": 0.3996, "volume": null}, {"date": "2020-03-03", "close": 0.3996, "volume": null}, {"date": "2020-03-04", "close": 0.3996, "volume": null}, {"date": "2020-03-05", "close": 0.3996, "volume": null}, {"date": "2020-03-06", "close": 0.3996, "volume": null}, {"date": "2020-03-09", "close": 0.3996, "volume": null}, {"date": "2020-03-10", "close": 0.3996, "volume": null}, {"date": "2020-03-11", "close": 0.3996, "volume": null}, {"date": "2020-03-12", "close": 0.3996, "volume": null}, {"date": "2020-03-13", "close": 0.3996, "volume": null}, {"date": "2020-03-16", "close": 0.3996, "volume": null}, {"date": "2020-03-17", "close": 0.3996, "volume": null}, {"date": "2020-03-18", "close": 0.3996, "volume": null}, {"date": "2020-03-19", "close": 0.3996, "volume": null}, {"date": "2020-03-20", "close": 0.3996, "volume": null}, {"date": "2020-03-23", "close": 0.3996, "volume": null}, {"date": "2020-03-24", "close": 0.3996, "volume": null}, {"date": "2020-03-25", "close": 0.33, "volume": 389912.0}, {"date": "2020-03-26", "close": 0.4401, "volume": 253708.0}, {"date": "2020-03-27", "close": 0.4601, "volume": 186857.0}, {"date": "2020-03-30", "close": 0.42, "volume": 53027.0}, {"date": "2020-03-31", "close": 0.55, "volume": 217795.0}, {"date": "2020-04-01", "close": 0.478, "volume": 104609.0}, {"date": "2020-04-02", "close": 0.5195, "volume": 67172.0}, {"date": "2020-04-03", "close": 0.5297, "volume": 59414.0}, {"date": "2020-04-06", "close": 0.69, "volume": 263992.0}, {"date": "2020-04-07", "close": 0.94, "volume": 472847.0}, {"date": "2020-04-08", "close": 0.88, "volume": 296998.0}, {"date": "2020-04-09", "close": 0.8805, "volume": 161742.0}, {"date": "2020-04-13", "close": 0.8202, "volume": 24102.0}, {"date": "2020-04-14", "close": 1.09, "volume": 151944.0}, {"date": "2020-04-15", "close": 1.54, "volume": 638886.0}, {"date": "2020-04-16", "close": 1.95, "volume": 771072.0}, {"date": "2020-04-17", "close": 2.55, "volume": 11762130.0}, {"date": "2020-04-20", "close": 2.45, "volume": 1410199.0}, {"date": "2020-04-21", "close": 2.2, "volume": 728990.0}, {"date": "2020-04-22", "close": 2.4, "volume": 560377.0}, {"date": "2020-04-23", "close": 2.28, "volume": 629833.0}, {"date": "2020-04-24", "close": 1.53, "volume": 2631275.0}, {"date": "2020-04-27", "close": 1.69, "volume": 1402958.0}, {"date": "2020-04-28", "close": 1.58, "volume": 264061.0}, {"date": "2020-04-29", "close": 1.58, "volume": 337764.0}, {"date": "2020-04-30", "close": 1.48, "volume": 141857.0}, {"date": "2020-05-01", "close": 1.46, "volume": 119093.0}, {"date": "2020-05-04", "close": 1.4601, "volume": 134945.0}, {"date": "2020-05-05", "close": 1.44, "volume": 124258.0}, {"date": "2020-05-06", "close": 1.37, "volume": 124955.0}, {"date": "2020-05-07", "close": 1.44, "volume": 159418.0}, {"date": "2020-05-08", "close": 1.52, "volume": 1007431.0}, {"date": "2020-05-11", "close": 1.5, "volume": 267409.0}, {"date": "2020-05-12", "close": 1.42, "volume": 127722.0}, {"date": "2020-05-13", "close": 1.2, "volume": 399308.0}, {"date": "2020-05-14", "close": 1.13, "volume": 665513.0}, {"date": "2020-05-15", "close": 1.1156, "volume": 1005504.0}, {"date": "2020-05-18", "close": 1.03, "volume": 241079.0}, {"date": "2020-05-19", "close": 0.859, "volume": 787478.0}, {"date": "2020-05-20", "close": 0.8701, "volume": 1556342.0}, {"date": "2020-05-21", "close": 0.79, "volume": 197898.0}, {"date": "2020-05-22", "close": 0.8014, "volume": 73207.0}, {"date": "2020-05-26", "close": 0.8902, "volume": 1219044.0}, {"date": "2020-05-27", "close": 0.9897, "volume": 312718.0}, {"date": "2020-05-28", "close": 0.9987, "volume": 1120856.0}, {"date": "2020-05-29", "close": 0.955, "volume": 213950.0}, {"date": "2020-06-01", "close": 0.9895, "volume": 97352.0}, {"date": "2020-06-02", "close": 1.09, "volume": 154283.0}, {"date": "2020-06-03", "close": 1.14, "volume": 115250.0}, {"date": "2020-06-04", "close": 1.39, "volume": 284335.0}, {"date": "2020-06-05", "close": 1.61, "volume": 759888.0}, {"date": "2020-06-08", "close": 1.61, "volume": 182424.0}, {"date": "2020-06-09", "close": 1.84, "volume": 285814.0}, {"date": "2020-06-10", "close": 1.6683, "volume": 746648.0}, {"date": "2020-06-11", "close": 1.65, "volume": 353504.0}, {"date": "2020-06-12", "close": 1.64, "volume": 141161.0}, {"date": "2020-06-15", "close": 1.7, "volume": 76695.0}, {"date": "2020-06-16", "close": 1.65, "volume": 108690.0}, {"date": "2020-06-17", "close": 1.57, "volume": 600294.0}, {"date": "2020-06-18", "close": 1.59, "volume": 113031.0}, {"date": "2020-06-19", "close": 1.61, "volume": 858855.0}, {"date": "2020-06-22", "close": 1.56, "volume": 141746.0}, {"date": "2020-06-23", "close": 1.38, "volume": 534195.0}, {"date": "2020-06-24", "close": 1.23, "volume": 158084.0}, {"date": "2020-06-25", "close": 1.26, "volume": 80296.0}, {"date": "2020-06-26", "close": 1.23, "volume": 66243.0}, {"date": "2020-06-29", "close": 1.28, "volume": 123593.0}, {"date": "2020-06-30", "close": 1.29, "volume": 216929.0}, {"date": "2020-07-01", "close": 1.3, "volume": 80748.0}, {"date": "2020-07-02", "close": 1.33, "volume": 71553.0}, {"date": "2020-07-06", "close": 1.31, "volume": 91208.0}, {"date": "2020-07-07", "close": 1.29, "volume": 208161.0}, {"date": "2020-07-08", "close": 1.5, "volume": 283359.0}, {"date": "2020-07-09", "close": 2.405, "volume": 1878295.0}, {"date": "2020-07-10", "close": 1.82, "volume": 1167445.0}, {"date": "2020-07-13", "close": 1.74, "volume": 385750.0}, {"date": "2020-07-14", "close": 1.76, "volume": 118597.0}, {"date": "2020-07-15", "close": 1.99, "volume": 808506.0}, {"date": "2020-07-16", "close": 1.95, "volume": 83779.0}, {"date": "2020-07-17", "close": 1.94, "volume": 28470.0}, {"date": "2020-07-20", "close": 1.87, "volume": 82971.0}, {"date": "2020-07-21", "close": 2.0, "volume": 57654.0}, {"date": "2020-07-22", "close": 1.89, "volume": 33871.0}, {"date": "2020-07-23", "close": 1.91, "volume": 130268.0}, {"date": "2020-07-24", "close": 1.91, "volume": 83066.0}, {"date": "2020-07-27", "close": 1.92, "volume": 133444.0}, {"date": "2020-07-28", "close": 2.83, "volume": 1766157.0}, {"date": "2020-07-29", "close": 3.13, "volume": 625364.0}, {"date": "2020-07-30", "close": 2.95, "volume": 171527.0}, {"date": "2020-07-31", "close": 3.09, "volume": 75910.0}, {"date": "2020-08-03", "close": 3.11, "volume": 337830.0}, {"date": "2020-08-04", "close": 3.39, "volume": 144300.0}, {"date": "2020-08-05", "close": 4.29, "volume": 444249.0}, {"date": "2020-08-06", "close": 4.9, "volume": 593663.0}, {"date": "2020-08-07", "close": 4.98, "volume": 215949.0}, {"date": "2020-08-10", "close": 4.7, "volume": 279596.0}, {"date": "2020-08-11", "close": 4.36, "volume": 201107.0}, {"date": "2020-08-12", "close": 4.36, "volume": 85760.0}, {"date": "2020-08-13", "close": 4.1, "volume": 183546.0}, {"date": "2020-08-14", "close": 4.1, "volume": 59959.0}, {"date": "2020-08-17", "close": 4.05, "volume": 66154.0}, {"date": "2020-08-18", "close": 3.74, "volume": 130823.0}, {"date": "2020-08-19", "close": 3.82, "volume": 28856.0}, {"date": "2020-08-20", "close": 4.01, "volume": 66678.0}, {"date": "2020-08-21", "close": 4.17, "volume": 17797.0}, {"date": "2020-08-24", "close": 4.5, "volume": 116637.0}, {"date": "2020-08-25", "close": 4.56, "volume": 107520.0}, {"date": "2020-08-26", "close": 4.6, "volume": 46187.0}, {"date": "2020-08-27", "close": 4.7471, "volume": 90523.0}, {"date": "2020-08-28", "close": 4.89, "volume": 68135.0}, {"date": "2020-08-31", "close": 4.97, "volume": 93665.0}, {"date": "2020-09-01", "close": 4.92, "volume": 137243.0}, {"date": "2020-09-02", "close": 4.68, "volume": 71363.0}, {"date": "2020-09-03", "close": 4.51, "volume": 48927.0}, {"date": "2020-09-04", "close": 4.605, "volume": 31366.0}, {"date": "2020-09-08", "close": 4.31, "volume": 40726.0}, {"date": "2020-09-09", "close": 4.61, "volume": 59862.0}, {"date": "2020-09-10", "close": 4.41, "volume": 24203.0}, {"date": "2020-09-11", "close": 4.58, "volume": 29837.0}, {"date": "2020-09-14", "close": 4.59, "volume": 39623.0}, {"date": "2020-09-15", "close": 4.43, "volume": 64027.0}, {"date": "2020-09-16", "close": 4.13, "volume": 132572.0}, {"date": "2020-09-17", "close": 4.24, "volume": 44326.0}, {"date": "2020-09-18", "close": 4.45, "volume": 82373.0}, {"date": "2020-09-21", "close": 4.26, "volume": 17946.0}, {"date": "2020-09-22", "close": 3.97, "volume": 45186.0}, {"date": "2020-09-23", "close": 3.85, "volume": 57596.0}, {"date": "2020-09-24", "close": 3.92, "volume": 27408.0}, {"date": "2020-09-25", "close": 4.19, "volume": 40156.0}, {"date": "2020-09-28", "close": 4.11, "volume": 27313.0}, {"date": "2020-09-29", "close": 4.07, "volume": 20172.0}, {"date": "2020-09-30", "close": 4.11, "volume": 26774.0}, {"date": "2020-10-01", "close": 4.02, "volume": 17278.0}, {"date": "2020-10-02", "close": 4.04, "volume": 15436.0}, {"date": "2020-10-05", "close": 3.84, "volume": 54226.0}, {"date": "2020-10-06", "close": 3.99, "volume": 38796.0}, {"date": "2020-10-07", "close": 4.0, "volume": 69593.0}, {"date": "2020-10-08", "close": 3.92, "volume": 144093.0}, {"date": "2020-10-09", "close": 4.05, "volume": 60434.0}, {"date": "2020-10-12", "close": 3.97, "volume": 45141.0}, {"date": "2020-10-13", "close": 4.0, "volume": 7576.0}, {"date": "2020-10-14", "close": 4.0, "volume": 3436.0}, {"date": "2020-10-15", "close": 3.96, "volume": 6237.0}, {"date": "2020-10-16", "close": 3.85, "volume": 5560.0}, {"date": "2020-10-19", "close": 4.1, "volume": 37415.0}, {"date": "2020-10-20", "close": 3.82, "volume": 13640.0}, {"date": "2020-10-21", "close": 3.955, "volume": 55697.0}, {"date": "2020-10-22", "close": 4.0, "volume": 161580.0}, {"date": "2020-10-23", "close": 3.96, "volume": 114368.0}, {"date": "2020-10-26", "close": 4.02, "volume": 83306.0}, {"date": "2020-10-27", "close": 3.92, "volume": 48837.0}, {"date": "2020-10-28", "close": 3.6, "volume": 58503.0}, {"date": "2020-10-29", "close": 3.79, "volume": 13450.0}, {"date": "2020-10-30", "close": 3.75, "volume": 17122.0}, {"date": "2020-11-02", "close": 3.8, "volume": 16917.0}, {"date": "2020-11-03", "close": 3.9, "volume": 13382.0}, {"date": "2020-11-04", "close": 4.21, "volume": 339784.0}, {"date": "2020-11-05", "close": 4.3, "volume": 569186.0}, {"date": "2020-11-06", "close": 3.96, "volume": 145451.0}, {"date": "2020-11-09", "close": 3.56, "volume": 286712.0}, {"date": "2020-11-10", "close": 3.88, "volume": 119757.0}, {"date": "2020-11-11", "close": 3.81, "volume": 395302.0}, {"date": "2020-11-12", "close": 4.16, "volume": 546918.0}, {"date": "2020-11-13", "close": 4.34, "volume": 114779.0}, {"date": "2020-11-16", "close": 5.41, "volume": 860215.0}, {"date": "2020-11-17", "close": 5.97, "volume": 3628652.0}, {"date": "2020-11-18", "close": 5.64, "volume": 1027389.0}, {"date": "2020-11-19", "close": 6.2, "volume": 519794.0}, {"date": "2020-11-20", "close": 6.1, "volume": 872379.0}, {"date": "2020-11-23", "close": 6.17, "volume": 991452.0}, {"date": "2020-11-24", "close": 6.31, "volume": 602323.0}, {"date": "2020-11-25", "close": 7.27, "volume": 1487980.0}, {"date": "2020-11-27", "close": 6.32, "volume": 1583928.0}, {"date": "2020-11-30", "close": 8.07, "volume": 2038045.0}, {"date": "2020-12-01", "close": 7.98, "volume": 2106685.0}, {"date": "2020-12-02", "close": 7.77, "volume": 445689.0}, {"date": "2020-12-03", "close": 7.45, "volume": 1028396.0}, {"date": "2020-12-04", "close": 6.35, "volume": 1195004.0}, {"date": "2020-12-07", "close": 6.32, "volume": 390425.0}, {"date": "2020-12-08", "close": 5.85, "volume": 701289.0}, {"date": "2020-12-09", "close": 5.69, "volume": 452957.0}, {"date": "2020-12-10", "close": 5.92, "volume": 385236.0}, {"date": "2020-12-11", "close": 5.96, "volume": 323550.0}, {"date": "2020-12-14", "close": 6.02, "volume": 1077151.0}, {"date": "2020-12-15", "close": 6.16, "volume": 2144405.0}, {"date": "2020-12-16", "close": 5.05, "volume": 11541660.0}, {"date": "2020-12-17", "close": 5.51, "volume": 5043806.0}, {"date": "2020-12-18", "close": 5.56, "volume": 1141315.0}, {"date": "2020-12-21", "close": 6.25, "volume": 3178162.0}, {"date": "2020-12-22", "close": 6.49, "volume": 4154034.0}, {"date": "2020-12-23", "close": 5.95, "volume": 2187225.0}, {"date": "2020-12-24", "close": 5.79, "volume": 858631.0}, {"date": "2020-12-28", "close": 10.49, "volume": 60473990.0}, {"date": "2020-12-29", "close": 10.56, "volume": 8421017.0}, {"date": "2020-12-30", "close": 15.15, "volume": 46688420.0}, {"date": "2020-12-31", "close": 21.91, "volume": 79220490.0}, {"date": "2021-01-04", "close": 29.27, "volume": 38672110.0}, {"date": "2021-01-05", "close": 28.0, "volume": 27687400.0}, {"date": "2021-01-06", "close": 25.73, "volume": 12266190.0}, {"date": "2021-01-07", "close": 24.79, "volume": 10807680.0}, {"date": "2021-01-08", "close": 25.03, "volume": 8247912.0}, {"date": "2021-01-11", "close": 18.76, "volume": 13937800.0}, {"date": "2021-01-12", "close": 19.65, "volume": 25756400.0}, {"date": "2021-01-13", "close": 18.16, "volume": 6731520.0}, {"date": "2021-01-14", "close": 18.12, "volume": 9686863.0}, {"date": "2021-01-15", "close": 16.66, "volume": 3658636.0}, {"date": "2021-01-19", "close": 16.46, "volume": 4697479.0}, {"date": "2021-01-20", "close": 16.72, "volume": 5682495.0}, {"date": "2021-01-21", "close": 16.36, "volume": 5241386.0}, {"date": "2021-01-22", "close": 17.47, "volume": 4157576.0}, {"date": "2021-01-25", "close": 16.37, "volume": 3493160.0}, {"date": "2021-01-26", "close": 17.66, "volume": 3606957.0}, {"date": "2021-01-27", "close": 16.11, "volume": 2002236.0}, {"date": "2021-01-28", "close": 19.54, "volume": 8416527.0}, {"date": "2021-01-29", "close": 19.42, "volume": 9824254.0}, {"date": "2021-02-01", "close": 18.22, "volume": 2923926.0}, {"date": "2021-02-02", "close": 18.54, "volume": 3838832.0}, {"date": "2021-02-03", "close": 18.55, "volume": 4378546.0}, {"date": "2021-02-04", "close": 18.99, "volume": 2650888.0}, {"date": "2021-02-05", "close": 17.51, "volume": 2879727.0}, {"date": "2021-02-08", "close": 25.6, "volume": 13224030.0}, {"date": "2021-02-09", "close": 24.55, "volume": 12773220.0}, {"date": "2021-02-10", "close": 22.05, "volume": 4597102.0}, {"date": "2021-02-11", "close": 24.45, "volume": 5793748.0}, {"date": "2021-02-12", "close": 24.3, "volume": 4090528.0}, {"date": "2021-02-16", "close": 28.26, "volume": 6250541.0}, {"date": "2021-02-17", "close": 26.66, "volume": 6056573.0}, {"date": "2021-02-18", "close": 21.7, "volume": 3048301.0}, {"date": "2021-02-19", "close": 21.06, "volume": 4667224.0}, {"date": "2021-02-22", "close": 18.71, "volume": 2596331.0}, {"date": "2021-02-23", "close": 15.34, "volume": 2871505.0}, {"date": "2021-02-24", "close": 16.61, "volume": 2191621.0}, {"date": "2021-02-25", "close": 15.39, "volume": 1697158.0}, {"date": "2021-02-26", "close": 14.76, "volume": 1232391.0}, {"date": "2021-03-01", "close": 16.55, "volume": 2110074.0}, {"date": "2021-03-02", "close": 15.64, "volume": 1988737.0}, {"date": "2021-03-03", "close": 15.5, "volume": 2268710.0}, {"date": "2021-03-04", "close": 13.45, "volume": 1619730.0}, {"date": "2021-03-05", "close": 13.26, "volume": 1350523.0}, {"date": "2021-03-08", "close": 12.18, "volume": 1068024.0}, {"date": "2021-03-09", "close": 15.9, "volume": 3692264.0}, {"date": "2021-03-10", "close": 17.63, "volume": 3251766.0}, {"date": "2021-03-11", "close": 18.3, "volume": 2488493.0}, {"date": "2021-03-12", "close": 17.99, "volume": 2247013.0}, {"date": "2021-03-15", "close": 18.94, "volume": 1606119.0}, {"date": "2021-03-16", "close": 16.62, "volume": 1546730.0}, {"date": "2021-03-17", "close": 17.83, "volume": 1494435.0}, {"date": "2021-03-18", "close": 16.34, "volume": 1568248.0}, {"date": "2021-03-19", "close": 16.94, "volume": 1076449.0}, {"date": "2021-03-22", "close": 15.84, "volume": 1027978.0}, {"date": "2021-03-23", "close": 14.78, "volume": 813722.0}, {"date": "2021-03-24", "close": 13.49, "volume": 950602.0}, {"date": "2021-03-25", "close": 13.91, "volume": 826074.0}, {"date": "2021-03-26", "close": 13.56, "volume": 725247.0}, {"date": "2021-03-29", "close": 12.94, "volume": 974230.0}, {"date": "2021-03-30", "close": 14.6, "volume": 1990149.0}, {"date": "2021-03-31", "close": 15.02, "volume": 1462467.0}, {"date": "2021-04-01", "close": 14.33, "volume": 1414544.0}, {"date": "2021-04-05", "close": 16.75, "volume": 2362651.0}, {"date": "2021-04-06", "close": 16.76, "volume": 2025327.0}, {"date": "2021-04-07", "close": 15.42, "volume": 1270899.0}, {"date": "2021-04-08", "close": 16.85, "volume": 1810050.0}, {"date": "2021-04-09", "close": 16.96, "volume": 1539724.0}, {"date": "2021-04-12", "close": 15.2, "volume": 2252016.0}, {"date": "2021-04-13", "close": 15.28, "volume": 2108040.0}, {"date": "2021-04-14", "close": 14.25, "volume": 25829030.0}, {"date": "2021-04-15", "close": 14.28, "volume": 6704297.0}, {"date": "2021-04-16", "close": 13.33, "volume": 4032411.0}, {"date": "2021-04-19", "close": 12.36, "volume": 2225103.0}, {"date": "2021-04-20", "close": 11.73, "volume": 1562502.0}, {"date": "2021-04-21", "close": 12.93, "volume": 2510547.0}, {"date": "2021-04-22", "close": 12.9, "volume": 1604250.0}, {"date": "2021-04-23", "close": 13.16, "volume": 1318971.0}, {"date": "2021-04-26", "close": 13.45, "volume": 1302528.0}, {"date": "2021-04-27", "close": 13.11, "volume": 906125.0}, {"date": "2021-04-28", "close": 13.47, "volume": 1653944.0}, {"date": "2021-04-29", "close": 13.3, "volume": 868983.0}, {"date": "2021-04-30", "close": 13.2, "volume": 1042256.0}, {"date": "2021-05-03", "close": 12.49, "volume": 1092764.0}, {"date": "2021-05-04", "close": 11.93, "volume": 995643.0}, {"date": "2021-05-05", "close": 11.97, "volume": 693985.0}, {"date": "2021-05-06", "close": 11.63, "volume": 739559.0}, {"date": "2021-05-07", "close": 11.86, "volume": 673488.0}, {"date": "2021-05-10", "close": 10.45, "volume": 768728.0}, {"date": "2021-05-11", "close": 10.38, "volume": 1017603.0}, {"date": "2021-05-12", "close": 9.71, "volume": 958729.0}, {"date": "2021-05-13", "close": 9.5, "volume": 4530450.0}, {"date": "2021-05-14", "close": 10.18, "volume": 2059130.0}, {"date": "2021-05-17", "close": 9.95, "volume": 1780264.0}, {"date": "2021-05-18", "close": 10.85, "volume": 1401115.0}, {"date": "2021-05-19", "close": 9.0, "volume": 5115814.0}, {"date": "2021-05-20", "close": 9.365, "volume": 2672060.0}, {"date": "2021-05-21", "close": 8.57, "volume": 2479752.0}, {"date": "2021-05-24", "close": 8.43, "volume": 2873196.0}, {"date": "2021-05-25", "close": 8.24, "volume": 1989678.0}, {"date": "2021-05-26", "close": 9.05, "volume": 2053473.0}, {"date": "2021-05-27", "close": 9.43, "volume": 5152932.0}, {"date": "2021-05-28", "close": 8.45, "volume": 2308361.0}, {"date": "2021-06-01", "close": 8.73, "volume": 2266296.0}, {"date": "2021-06-02", "close": 8.94, "volume": 1879453.0}, {"date": "2021-06-03", "close": 8.41, "volume": 2014531.0}, {"date": "2021-06-04", "close": 8.2, "volume": 1336384.0}, {"date": "2021-06-07", "close": 8.08, "volume": 2477472.0}, {"date": "2021-06-08", "close": 7.81, "volume": 1828542.0}, {"date": "2021-06-09", "close": 8.42, "volume": 3440973.0}, {"date": "2021-06-10", "close": 8.11, "volume": 3064290.0}, {"date": "2021-06-11", "close": 7.74, "volume": 2275213.0}, {"date": "2021-06-14", "close": 8.89, "volume": 9494818.0}, {"date": "2021-06-15", "close": 8.61, "volume": 3492331.0}, {"date": "2021-06-16", "close": 8.26, "volume": 2354427.0}, {"date": "2021-06-17", "close": 8.0, "volume": 1889122.0}, {"date": "2021-06-18", "close": 7.5, "volume": 3103838.0}, {"date": "2021-06-21", "close": 6.95, "volume": 2969914.0}, {"date": "2021-06-22", "close": 7.0, "volume": 2112023.0}, {"date": "2021-06-23", "close": 6.88, "volume": 2908811.0}, {"date": "2021-06-24", "close": 6.73, "volume": 4226679.0}, {"date": "2021-06-25", "close": 6.55, "volume": 2309888.0}, {"date": "2021-06-28", "close": 7.11, "volume": 3944054.0}, {"date": "2021-06-29", "close": 6.95, "volume": 2608654.0}, {"date": "2021-06-30", "close": 6.84, "volume": 2286364.0}, {"date": "2021-07-01", "close": 6.3, "volume": 2429341.0}, {"date": "2021-07-02", "close": 5.86, "volume": 2112211.0}, {"date": "2021-07-06", "close": 5.89, "volume": 2197059.0}, {"date": "2021-07-07", "close": 5.57, "volume": 1603420.0}, {"date": "2021-07-08", "close": 5.45, "volume": 1202171.0}, {"date": "2021-07-09", "close": 5.63, "volume": 1061016.0}, {"date": "2021-07-12", "close": 5.32, "volume": 1626086.0}, {"date": "2021-07-13", "close": 5.28, "volume": 1467989.0}, {"date": "2021-07-14", "close": 5.13, "volume": 1317071.0}, {"date": "2021-07-15", "close": 5.12, "volume": 1646450.0}, {"date": "2021-07-16", "close": 4.57, "volume": 2407638.0}, {"date": "2021-07-19", "close": 4.3, "volume": 2619830.0}, {"date": "2021-07-20", "close": 4.26, "volume": 2488646.0}, {"date": "2021-07-21", "close": 4.73, "volume": 3408813.0}, {"date": "2021-07-22", "close": 4.56, "volume": 1365184.0}, {"date": "2021-07-23", "close": 4.23, "volume": 1129099.0}, {"date": "2021-07-26", "close": 8.87, "volume": 209773900.0}, {"date": "2021-07-27", "close": 5.89, "volume": 32163400.0}, {"date": "2021-07-28", "close": 8.0, "volume": 137739300.0}, {"date": "2021-07-29", "close": 7.96, "volume": 47506600.0}, {"date": "2021-07-30", "close": 9.0, "volume": 38130880.0}, {"date": "2021-08-02", "close": 10.4, "volume": 61015740.0}, {"date": "2021-08-03", "close": 10.0, "volume": 17675500.0}, {"date": "2021-08-04", "close": 13.07, "volume": 66798260.0}, {"date": "2021-08-05", "close": 15.82, "volume": 57253350.0}, {"date": "2021-08-06", "close": 17.55, "volume": 77358380.0}, {"date": "2021-08-09", "close": 16.3, "volume": 62283670.0}, {"date": "2021-08-10", "close": 15.49, "volume": 25428360.0}, {"date": "2021-08-11", "close": 14.82, "volume": 15150070.0}, {"date": "2021-08-12", "close": 14.79, "volume": 11170040.0}, {"date": "2021-08-13", "close": 13.57, "volume": 12016830.0}, {"date": "2021-08-16", "close": 12.74, "volume": 8109009.0}, {"date": "2021-08-17", "close": 12.02, "volume": 8740504.0}, {"date": "2021-08-18", "close": 11.18, "volume": 9679834.0}, {"date": "2021-08-19", "close": 12.08, "volume": 14140890.0}, {"date": "2021-08-20", "close": 11.96, "volume": 29451470.0}, {"date": "2021-08-23", "close": 11.42, "volume": 15496370.0}, {"date": "2021-08-24", "close": 10.86, "volume": 10720090.0}, {"date": "2021-08-25", "close": 10.98, "volume": 9638623.0}, {"date": "2021-08-26", "close": 10.52, "volume": 6459985.0}, {"date": "2021-08-27", "close": 12.46, "volume": 17847210.0}, {"date": "2021-08-30", "close": 12.81, "volume": 14289240.0}, {"date": "2021-08-31", "close": 12.82, "volume": 9543433.0}, {"date": "2021-09-01", "close": 12.63, "volume": 9468759.0}, {"date": "2021-09-02", "close": 12.72, "volume": 11664330.0}, {"date": "2021-09-03", "close": 12.97, "volume": 29392130.0}, {"date": "2021-09-07", "close": 11.72, "volume": 11755530.0}, {"date": "2021-09-08", "close": 11.09, "volume": 6463366.0}, {"date": "2021-09-09", "close": 11.2, "volume": 5231088.0}, {"date": "2021-09-10", "close": 10.31, "volume": 4287055.0}, {"date": "2021-09-13", "close": 10.4, "volume": 5336444.0}, {"date": "2021-09-14", "close": 9.97, "volume": 5131906.0}, {"date": "2021-09-15", "close": 10.2, "volume": 5959492.0}, {"date": "2021-09-16", "close": 9.86, "volume": 3516543.0}, {"date": "2021-09-17", "close": 9.99, "volume": 2537446.0}, {"date": "2021-09-20", "close": 8.86, "volume": 4659254.0}, {"date": "2021-09-21", "close": 8.64, "volume": 2745517.0}, {"date": "2021-09-22", "close": 9.59, "volume": 5174955.0}, {"date": "2021-09-23", "close": 9.68, "volume": 4723000.0}, {"date": "2021-09-24", "close": 9.46, "volume": 3533106.0}, {"date": "2021-09-27", "close": 9.14, "volume": 2595161.0}, {"date": "2021-09-28", "close": 8.78, "volume": 1505628.0}, {"date": "2021-09-29", "close": 7.91, "volume": 3472993.0}, {"date": "2021-09-30", "close": 7.23, "volume": 13741400.0}, {"date": "2021-10-01", "close": 8.07, "volume": 7878036.0}, {"date": "2021-10-04", "close": 7.59, "volume": 4464932.0}, {"date": "2021-10-05", "close": 10.35, "volume": 75569070.0}, {"date": "2021-10-06", "close": 11.22, "volume": 90736480.0}, {"date": "2021-10-07", "close": 11.03, "volume": 15055770.0}, {"date": "2021-10-08", "close": 11.35, "volume": 10569340.0}, {"date": "2021-10-11", "close": 11.86, "volume": 22901950.0}, {"date": "2021-10-12", "close": 10.68, "volume": 9983111.0}, {"date": "2021-10-13", "close": 11.03, "volume": 11817180.0}, {"date": "2021-10-14", "close": 10.7, "volume": 7645228.0}, {"date": "2021-10-15", "close": 11.22, "volume": 18041350.0}, {"date": "2021-10-18", "close": 10.96, "volume": 11579170.0}, {"date": "2021-10-19", "close": 11.35, "volume": 14496690.0}, {"date": "2021-10-20", "close": 11.82, "volume": 20348270.0}, {"date": "2021-10-21", "close": 11.0, "volume": 9200626.0}, {"date": "2021-10-22", "close": 10.17, "volume": 5559166.0}, {"date": "2021-10-25", "close": 10.04, "volume": 6991695.0}, {"date": "2021-10-26", "close": 10.13, "volume": 6286688.0}, {"date": "2021-10-27", "close": 9.66, "volume": 2895669.0}, {"date": "2021-10-28", "close": 10.05, "volume": 4117512.0}, {"date": "2021-10-29", "close": 14.25, "volume": 11588940.0}, {"date": "2021-11-01", "close": 11.8, "volume": 13646990.0}, {"date": "2021-11-02", "close": 12.0, "volume": 16568610.0}, {"date": "2021-11-03", "close": 11.93, "volume": 5190484.0}, {"date": "2021-11-04", "close": 11.58, "volume": 4082937.0}, {"date": "2021-11-05", "close": 11.14, "volume": 4002490.0}, {"date": "2021-11-08", "close": 11.78, "volume": 14232380.0}, {"date": "2021-11-09", "close": 12.31, "volume": 7621710.0}, {"date": "2021-11-10", "close": 11.72, "volume": 6098857.0}, {"date": "2021-11-11", "close": 11.87, "volume": 3611253.0}, {"date": "2021-11-12", "close": 11.78, "volume": 3284810.0}, {"date": "2021-11-15", "close": 11.52, "volume": 3730245.0}, {"date": "2021-11-16", "close": 10.93, "volume": 3276945.0}, {"date": "2021-11-17", "close": 10.54, "volume": 2110011.0}, {"date": "2021-11-18", "close": 9.73, "volume": 3552312.0}, {"date": "2021-11-19", "close": 9.93, "volume": 2196003.0}, {"date": "2021-11-22", "close": 9.59, "volume": 2538881.0}, {"date": "2021-11-23", "close": 9.53, "volume": 2340748.0}, {"date": "2021-11-24", "close": 9.51, "volume": 1391579.0}, {"date": "2021-11-26", "close": 8.78, "volume": 1814081.0}, {"date": "2021-11-29", "close": 9.83, "volume": 3533770.0}, {"date": "2021-11-30", "close": 9.84, "volume": 2836168.0}, {"date": "2021-12-01", "close": 9.42, "volume": 2354948.0}, {"date": "2021-12-02", "close": 9.14, "volume": 2163101.0}, {"date": "2021-12-03", "close": 8.24, "volume": 2800815.0}, {"date": "2021-12-06", "close": 7.9, "volume": 2197328.0}, {"date": "2021-12-07", "close": 8.2, "volume": 1408874.0}, {"date": "2021-12-08", "close": 8.13, "volume": 1140565.0}, {"date": "2021-12-09", "close": 7.64, "volume": 1898827.0}, {"date": "2021-12-10", "close": 7.42, "volume": 1968626.0}, {"date": "2021-12-13", "close": 6.89, "volume": 2381266.0}, {"date": "2021-12-14", "close": 6.83, "volume": 2537304.0}, {"date": "2021-12-15", "close": 7.3, "volume": 2933807.0}, {"date": "2021-12-16", "close": 6.96, "volume": 3153807.0}, {"date": "2021-12-17", "close": 6.63, "volume": 3881697.0}, {"date": "2021-12-20", "close": 6.49, "volume": 1841725.0}, {"date": "2021-12-21", "close": 6.87, "volume": 1632027.0}, {"date": "2021-12-22", "close": 6.77, "volume": 1699697.0}, {"date": "2021-12-23", "close": 7.23, "volume": 4820076.0}, {"date": "2021-12-27", "close": 6.93, "volume": 4938329.0}, {"date": "2021-12-28", "close": 6.56, "volume": 3077863.0}, {"date": "2021-12-29", "close": 6.31, "volume": 2160082.0}, {"date": "2021-12-30", "close": 6.26, "volume": 3545698.0}, {"date": "2021-12-31", "close": 6.08, "volume": 2069854.0}, {"date": "2022-01-03", "close": 6.08, "volume": 1403608.0}, {"date": "2022-01-04", "close": 6.13, "volume": 2129318.0}, {"date": "2022-01-05", "close": 5.65, "volume": 3766899.0}, {"date": "2022-01-06", "close": 5.6, "volume": 1982991.0}, {"date": "2022-01-07", "close": 5.29, "volume": 1795623.0}, {"date": "2022-01-10", "close": 5.35, "volume": 1831788.0}, {"date": "2022-01-11", "close": 5.78, "volume": 3307909.0}, {"date": "2022-01-12", "close": 5.97, "volume": 3094610.0}, {"date": "2022-01-13", "close": 5.74, "volume": 1735343.0}, {"date": "2022-01-14", "close": 5.83, "volume": 1116186.0}, {"date": "2022-01-18", "close": 5.5, "volume": 1420477.0}, {"date": "2022-01-19", "close": 5.02, "volume": 1554620.0}, {"date": "2022-01-20", "close": 5.13, "volume": 1548290.0}, {"date": "2022-01-21", "close": 4.68, "volume": 2604922.0}, {"date": "2022-01-24", "close": 4.57, "volume": 3830719.0}, {"date": "2022-01-25", "close": 4.31, "volume": 2191613.0}, {"date": "2022-01-26", "close": 3.9, "volume": 16338070.0}, {"date": "2022-01-27", "close": 3.525, "volume": 5254376.0}, {"date": "2022-01-28", "close": 3.62, "volume": 3795358.0}, {"date": "2022-01-31", "close": 3.78, "volume": 5548257.0}, {"date": "2022-02-01", "close": 3.95, "volume": 7209998.0}, {"date": "2022-02-02", "close": 3.77, "volume": 2998995.0}, {"date": "2022-02-03", "close": 3.53, "volume": 1425701.0}, {"date": "2022-02-04", "close": 4.13, "volume": 7723443.0}, {"date": "2022-02-07", "close": 4.25, "volume": 12044640.0}, {"date": "2022-02-08", "close": 4.31, "volume": 4435667.0}, {"date": "2022-02-09", "close": 4.69, "volume": 4097522.0}, {"date": "2022-02-10", "close": 4.71, "volume": 9548534.0}, {"date": "2022-02-11", "close": 4.49, "volume": 6345024.0}, {"date": "2022-02-14", "close": 4.27, "volume": 3944476.0}, {"date": "2022-02-15", "close": 4.59, "volume": 4934618.0}, {"date": "2022-02-16", "close": 4.52, "volume": 4696120.0}, {"date": "2022-02-17", "close": 4.04, "volume": 3566252.0}, {"date": "2022-02-18", "close": 3.89, "volume": 2452928.0}, {"date": "2022-02-22", "close": 3.69, "volume": 3529181.0}, {"date": "2022-02-23", "close": 3.5, "volume": 2961311.0}, {"date": "2022-02-24", "close": 3.67, "volume": 4699343.0}, {"date": "2022-02-25", "close": 3.69, "volume": 3128820.0}, {"date": "2022-02-28", "close": 3.93, "volume": 3959703.0}, {"date": "2022-03-01", "close": 3.89, "volume": 4903815.0}, {"date": "2022-03-02", "close": 3.88, "volume": 3019964.0}, {"date": "2022-03-03", "close": 3.55, "volume": 2613459.0}, {"date": "2022-03-04", "close": 3.32, "volume": 2380348.0}, {"date": "2022-03-07", "close": 3.17, "volume": 3080480.0}, {"date": "2022-03-08", "close": 3.29, "volume": 2984424.0}, {"date": "2022-03-09", "close": 3.62, "volume": 4801312.0}, {"date": "2022-03-10", "close": 3.32, "volume": 2783077.0}, {"date": "2022-03-11", "close": 3.07, "volume": 2695671.0}, {"date": "2022-03-14", "close": 2.82, "volume": 5357296.0}, {"date": "2022-03-15", "close": 2.86, "volume": 2704061.0}, {"date": "2022-03-16", "close": 3.17, "volume": 3707511.0}, {"date": "2022-03-17", "close": 3.38, "volume": 2848458.0}, {"date": "2022-03-18", "close": 3.67, "volume": 3976074.0}, {"date": "2022-03-21", "close": 3.59, "volume": 2642886.0}, {"date": "2022-03-22", "close": 3.74, "volume": 5119641.0}, {"date": "2022-03-23", "close": 3.72, "volume": 3288383.0}, {"date": "2022-03-24", "close": 3.94, "volume": 3240951.0}, {"date": "2022-03-25", "close": 3.79, "volume": 3765617.0}, {"date": "2022-03-28", "close": 4.08, "volume": 5923372.0}, {"date": "2022-03-29", "close": 4.04, "volume": 3931171.0}, {"date": "2022-03-30", "close": 3.76, "volume": 2719050.0}, {"date": "2022-03-31", "close": 3.6, "volume": 2320718.0}, {"date": "2022-04-01", "close": 3.59, "volume": 1921249.0}, {"date": "2022-04-04", "close": 3.71, "volume": 2127698.0}, {"date": "2022-04-05", "close": 3.4, "volume": 2841721.0}, {"date": "2022-04-06", "close": 3.22, "volume": 3705274.0}, {"date": "2022-04-07", "close": 3.16, "volume": 2658942.0}, {"date": "2022-04-08", "close": 3.01, "volume": 2415546.0}, {"date": "2022-04-11", "close": 2.96, "volume": 3377382.0}, {"date": "2022-04-12", "close": 2.82, "volume": 3266329.0}, {"date": "2022-04-13", "close": 2.97, "volume": 2630096.0}, {"date": "2022-04-14", "close": 2.75, "volume": 3709999.0}, {"date": "2022-04-18", "close": 2.69, "volume": 3736359.0}, {"date": "2022-04-19", "close": 2.74, "volume": 3695075.0}, {"date": "2022-04-20", "close": 2.56, "volume": 3808580.0}, {"date": "2022-04-21", "close": 2.41, "volume": 3262474.0}, {"date": "2022-04-22", "close": 2.28, "volume": 3512144.0}, {"date": "2022-04-25", "close": 2.3, "volume": 3976776.0}, {"date": "2022-04-26", "close": 2.1, "volume": 3888410.0}, {"date": "2022-04-27", "close": 2.05, "volume": 3844043.0}, {"date": "2022-04-28", "close": 2.2, "volume": 4186265.0}, {"date": "2022-04-29", "close": 2.03, "volume": 3164619.0}, {"date": "2022-05-02", "close": 2.14, "volume": 3104815.0}, {"date": "2022-05-03", "close": 2.13, "volume": 2819049.0}, {"date": "2022-05-04", "close": 2.27, "volume": 4058484.0}, {"date": "2022-05-05", "close": 2.0, "volume": 2481504.0}, {"date": "2022-05-06", "close": 1.92, "volume": 3561855.0}, {"date": "2022-05-09", "close": 1.61, "volume": 4097483.0}, {"date": "2022-05-10", "close": 1.64, "volume": 3227482.0}, {"date": "2022-05-11", "close": 1.48, "volume": 4873318.0}, {"date": "2022-05-12", "close": 1.6, "volume": 5549438.0}, {"date": "2022-05-13", "close": 1.72, "volume": 4550073.0}, {"date": "2022-05-16", "close": 1.61, "volume": 3124505.0}, {"date": "2022-05-17", "close": 1.79, "volume": 3227843.0}, {"date": "2022-05-18", "close": 1.67, "volume": 2542774.0}, {"date": "2022-05-19", "close": 1.7, "volume": 2475336.0}, {"date": "2022-05-20", "close": 1.66, "volume": 2699616.0}, {"date": "2022-05-23", "close": 1.62, "volume": 1616749.0}, {"date": "2022-05-24", "close": 1.48, "volume": 1798784.0}, {"date": "2022-05-25", "close": 1.53, "volume": 1252153.0}, {"date": "2022-05-26", "close": 1.56, "volume": 2097749.0}, {"date": "2022-05-27", "close": 1.64, "volume": 2083601.0}, {"date": "2022-05-31", "close": 1.78, "volume": 5853454.0}, {"date": "2022-06-01", "close": 1.61, "volume": 2257892.0}, {"date": "2022-06-02", "close": 1.72, "volume": 1261302.0}, {"date": "2022-06-03", "close": 1.64, "volume": 1683480.0}, {"date": "2022-06-06", "close": 1.62, "volume": 1265254.0}, {"date": "2022-06-07", "close": 1.67, "volume": 1424284.0}, {"date": "2022-06-08", "close": 1.65, "volume": 1618357.0}, {"date": "2022-06-09", "close": 1.53, "volume": 1322224.0}, {"date": "2022-06-10", "close": 1.42, "volume": 1797154.0}, {"date": "2022-06-13", "close": 1.23, "volume": 2515829.0}, {"date": "2022-06-14", "close": 1.29, "volume": 1360435.0}, {"date": "2022-06-15", "close": 1.33, "volume": 2077493.0}, {"date": "2022-06-16", "close": 1.22, "volume": 1517997.0}, {"date": "2022-06-17", "close": 1.42, "volume": 3791985.0}, {"date": "2022-06-21", "close": 1.51, "volume": 4814967.0}, {"date": "2022-06-22", "close": 1.44, "volume": 1465795.0}, {"date": "2022-06-23", "close": 1.55, "volume": 1499571.0}, {"date": "2022-06-24", "close": 1.65, "volume": 2119548.0}, {"date": "2022-06-27", "close": 1.57, "volume": 1644063.0}, {"date": "2022-06-28", "close": 1.48, "volume": 1604238.0}, {"date": "2022-06-29", "close": 1.44, "volume": 988412.0}, {"date": "2022-06-30", "close": 1.31, "volume": 2491729.0}, {"date": "2022-07-01", "close": 1.36, "volume": 766428.0}, {"date": "2022-07-05", "close": 1.5, "volume": 1270165.0}, {"date": "2022-07-06", "close": 1.4, "volume": 973263.0}, {"date": "2022-07-07", "close": 1.57, "volume": 2400167.0}, {"date": "2022-07-08", "close": 1.66, "volume": 3218989.0}, {"date": "2022-07-11", "close": 1.58, "volume": 1891302.0}, {"date": "2022-07-12", "close": 1.53, "volume": 643019.0}, {"date": "2022-07-13", "close": 1.6, "volume": 1108555.0}, {"date": "2022-07-14", "close": 1.62, "volume": 1264529.0}, {"date": "2022-07-15", "close": 1.62, "volume": 948881.0}, {"date": "2022-07-18", "close": 1.73, "volume": 5660061.0}, {"date": "2022-07-19", "close": 2.01, "volume": 6309711.0}, {"date": "2022-07-20", "close": 1.92, "volume": 7990157.0}, {"date": "2022-07-21", "close": 1.98, "volume": 2807736.0}, {"date": "2022-07-22", "close": 1.83, "volume": 2336964.0}, {"date": "2022-07-25", "close": 1.7, "volume": 996436.0}, {"date": "2022-07-26", "close": 1.47, "volume": 2714168.0}, {"date": "2022-07-27", "close": 1.52, "volume": 4748303.0}, {"date": "2022-07-28", "close": 1.52, "volume": 4968801.0}, {"date": "2022-07-29", "close": 1.39, "volume": 8116713.0}, {"date": "2022-08-01", "close": 1.45, "volume": 3410032.0}, {"date": "2022-08-02", "close": 1.56, "volume": 2441718.0}, {"date": "2022-08-03", "close": 1.6, "volume": 1939308.0}, {"date": "2022-08-04", "close": 1.55, "volume": 3286673.0}, {"date": "2022-08-05", "close": 1.55, "volume": 2666015.0}, {"date": "2022-08-08", "close": 1.62, "volume": 2862808.0}, {"date": "2022-08-09", "close": 1.49, "volume": 2059529.0}, {"date": "2022-08-10", "close": 1.69, "volume": 4090714.0}, {"date": "2022-08-11", "close": 1.75, "volume": 5215660.0}, {"date": "2022-08-12", "close": 1.89, "volume": 2752076.0}, {"date": "2022-08-15", "close": 1.96, "volume": 3170949.0}, {"date": "2022-08-16", "close": 1.84, "volume": 2993354.0}, {"date": "2022-08-17", "close": 1.73, "volume": 2007966.0}, {"date": "2022-08-18", "close": 1.74, "volume": 1976276.0}, {"date": "2022-08-19", "close": 1.56, "volume": 2050240.0}, {"date": "2022-08-22", "close": 1.5, "volume": 1091530.0}, {"date": "2022-08-23", "close": 1.53, "volume": 1287904.0}, {"date": "2022-08-24", "close": 1.57, "volume": 1248648.0}, {"date": "2022-08-25", "close": 1.61, "volume": 998392.0}, {"date": "2022-08-26", "close": 1.46, "volume": 2091041.0}, {"date": "2022-08-29", "close": 1.48, "volume": 1081295.0}, {"date": "2022-08-30", "close": 1.46, "volume": 1644031.0}, {"date": "2022-08-31", "close": 1.48, "volume": 1536486.0}, {"date": "2022-09-01", "close": 1.45, "volume": 1120606.0}, {"date": "2022-09-02", "close": 1.41, "volume": 957504.0}, {"date": "2022-09-06", "close": 1.37, "volume": 1195529.0}, {"date": "2022-09-07", "close": 1.45, "volume": 1535633.0}, {"date": "2022-09-08", "close": 1.47, "volume": 775627.0}, {"date": "2022-09-09", "close": 1.59, "volume": 2301792.0}, {"date": "2022-09-12", "close": 1.56, "volume": 3057324.0}, {"date": "2022-09-13", "close": 1.43, "volume": 1271205.0}, {"date": "2022-09-14", "close": 1.45, "volume": 808606.0}, {"date": "2022-09-15", "close": 1.45, "volume": 1526980.0}, {"date": "2022-09-16", "close": 1.27, "volume": 3142511.0}, {"date": "2022-09-19", "close": 1.34, "volume": 985980.0}, {"date": "2022-09-20", "close": 1.26, "volume": 1294476.0}, {"date": "2022-09-21", "close": 1.24, "volume": 1201660.0}, {"date": "2022-09-22", "close": 1.24, "volume": 728976.0}, {"date": "2022-09-23", "close": 1.2, "volume": 789527.0}, {"date": "2022-09-26", "close": 1.17, "volume": 1247629.0}, {"date": "2022-09-27", "close": 1.21, "volume": 1037644.0}, {"date": "2022-09-28", "close": 1.26, "volume": 944986.0}, {"date": "2022-09-29", "close": 1.19, "volume": 752536.0}, {"date": "2022-09-30", "close": 1.2, "volume": 981301.0}, {"date": "2022-10-03", "close": 1.24, "volume": 959563.0}, {"date": "2022-10-04", "close": 1.29, "volume": 1691851.0}, {"date": "2022-10-05", "close": 1.22, "volume": 835599.0}, {"date": "2022-10-06", "close": 1.23, "volume": 506484.0}, {"date": "2022-10-07", "close": 1.18, "volume": 525934.0}, {"date": "2022-10-10", "close": 1.09, "volume": 1242341.0}, {"date": "2022-10-11", "close": 1.05, "volume": 765160.0}, {"date": "2022-10-12", "close": 1.08, "volume": 670811.0}, {"date": "2022-10-13", "close": 1.07, "volume": 1248661.0}, {"date": "2022-10-14", "close": 1.03, "volume": 714709.0}, {"date": "2022-10-17", "close": 1.06, "volume": 1018772.0}, {"date": "2022-10-18", "close": 1.04, "volume": 603037.0}, {"date": "2022-10-19", "close": 1.0, "volume": 597162.0}, {"date": "2022-10-20", "close": 0.9858, "volume": 1345236.0}, {"date": "2022-10-21", "close": 1.05, "volume": 1125542.0}, {"date": "2022-10-24", "close": 1.02, "volume": 821206.0}, {"date": "2022-10-25", "close": 1.14, "volume": 2681144.0}, {"date": "2022-10-26", "close": 1.12, "volume": 1479361.0}, {"date": "2022-10-27", "close": 1.07, "volume": 770271.0}, {"date": "2022-10-28", "close": 1.07, "volume": 655119.0}, {"date": "2022-10-31", "close": 1.06, "volume": 516592.0}, {"date": "2022-11-01", "close": 1.04, "volume": 654750.0}, {"date": "2022-11-02", "close": 1.03, "volume": 905568.0}, {"date": "2022-11-03", "close": 1.06, "volume": 455487.0}, {"date": "2022-11-04", "close": 1.09, "volume": 692954.0}, {"date": "2022-11-07", "close": 1.11, "volume": 315689.0}, {"date": "2022-11-08", "close": 1.05, "volume": 1982456.0}, {"date": "2022-11-09", "close": 0.942, "volume": 1544893.0}, {"date": "2022-11-10", "close": 1.01, "volume": 1146681.0}, {"date": "2022-11-11", "close": 1.1, "volume": 3146213.0}, {"date": "2022-11-14", "close": 1.14, "volume": 939271.0}, {"date": "2022-11-15", "close": 1.21, "volume": 1657832.0}, {"date": "2022-11-16", "close": 1.11, "volume": 723728.0}, {"date": "2022-11-17", "close": 1.03, "volume": 656405.0}, {"date": "2022-11-18", "close": 1.0, "volume": 917822.0}, {"date": "2022-11-21", "close": 0.8754, "volume": 2957307.0}, {"date": "2022-11-22", "close": 0.9026, "volume": 1223254.0}, {"date": "2022-11-23", "close": 0.9196, "volume": 472761.0}, {"date": "2022-11-25", "close": 0.909, "volume": 507713.0}, {"date": "2022-11-28", "close": 0.8667, "volume": 651782.0}, {"date": "2022-11-29", "close": 0.8601, "volume": 558154.0}, {"date": "2022-11-30", "close": 0.9186, "volume": 946103.0}, {"date": "2022-12-01", "close": 0.9296, "volume": 412217.0}, {"date": "2022-12-02", "close": 0.9371, "volume": 495296.0}, {"date": "2022-12-05", "close": 0.8675, "volume": 895697.0}, {"date": "2022-12-06", "close": 0.7801, "volume": 1017327.0}, {"date": "2022-12-07", "close": 0.7307, "volume": 675681.0}, {"date": "2022-12-08", "close": 0.755, "volume": 418657.0}, {"date": "2022-12-09", "close": 0.75, "volume": 416844.0}, {"date": "2022-12-12", "close": 0.737, "volume": 573020.0}, {"date": "2022-12-13", "close": 0.7456, "volume": 801155.0}, {"date": "2022-12-14", "close": 0.75, "volume": 639898.0}, {"date": "2022-12-15", "close": 0.69, "volume": 723530.0}, {"date": "2022-12-16", "close": 0.68, "volume": 1818200.0}, {"date": "2022-12-19", "close": 0.5558, "volume": 1329050.0}, {"date": "2022-12-20", "close": 0.568, "volume": 1237131.0}, {"date": "2022-12-21", "close": 0.581, "volume": 714155.0}, {"date": "2022-12-22", "close": 0.6294, "volume": 937417.0}, {"date": "2022-12-23", "close": 0.6097, "volume": 519218.0}, {"date": "2022-12-27", "close": 0.544, "volume": 692108.0}, {"date": "2022-12-28", "close": 0.5397, "volume": 581786.0}, {"date": "2022-12-29", "close": 0.5701, "volume": 967995.0}, {"date": "2022-12-30", "close": 0.6, "volume": 900094.0}, {"date": "2023-01-03", "close": 0.648, "volume": 657591.0}, {"date": "2023-01-04", "close": 0.73, "volume": 1344934.0}, {"date": "2023-01-05", "close": 0.78, "volume": 920922.0}, {"date": "2023-01-06", "close": 0.732, "volume": 498500.0}, {"date": "2023-01-09", "close": 0.8939, "volume": 6962415.0}, {"date": "2023-01-10", "close": 1.01, "volume": 3775322.0}, {"date": "2023-01-11", "close": 0.988, "volume": 2203735.0}, {"date": "2023-01-12", "close": 1.09, "volume": 5566309.0}, {"date": "2023-01-13", "close": 1.18, "volume": 5071390.0}, {"date": "2023-01-17", "close": 1.4, "volume": 13542400.0}, {"date": "2023-01-18", "close": 1.23, "volume": 4395420.0}, {"date": "2023-01-19", "close": 1.21, "volume": 3353411.0}, {"date": "2023-01-20", "close": 1.26, "volume": 3138856.0}, {"date": "2023-01-23", "close": 1.42, "volume": 4700184.0}, {"date": "2023-01-24", "close": 1.39, "volume": 2790241.0}, {"date": "2023-01-25", "close": 1.4, "volume": 2093542.0}, {"date": "2023-01-26", "close": 1.41, "volume": 1709079.0}, {"date": "2023-01-27", "close": 1.46, "volume": 1877527.0}, {"date": "2023-01-30", "close": 1.44, "volume": 2817452.0}, {"date": "2023-01-31", "close": 1.44, "volume": 1249926.0}, {"date": "2023-02-01", "close": 1.6, "volume": 2537062.0}, {"date": "2023-02-02", "close": 1.69, "volume": 3806477.0}, {"date": "2023-02-03", "close": 1.59, "volume": 2132157.0}, {"date": "2023-02-06", "close": 1.51, "volume": 2126167.0}, {"date": "2023-02-07", "close": 1.48, "volume": 1365542.0}, {"date": "2023-02-08", "close": 1.35, "volume": 1779394.0}, {"date": "2023-02-09", "close": 1.2, "volume": 2192975.0}, {"date": "2023-02-10", "close": 1.18, "volume": 879866.0}, {"date": "2023-02-13", "close": 1.18, "volume": 932756.0}, {"date": "2023-02-14", "close": 1.37, "volume": 1878982.0}, {"date": "2023-02-15", "close": 1.54, "volume": 2936265.0}, {"date": "2023-02-16", "close": 1.45, "volume": 3455381.0}, {"date": "2023-02-17", "close": 1.49, "volume": 2176805.0}, {"date": "2023-02-21", "close": 1.41, "volume": 1470753.0}, {"date": "2023-02-22", "close": 1.37, "volume": 1264899.0}, {"date": "2023-02-23", "close": 1.37, "volume": 927922.0}, {"date": "2023-02-24", "close": 1.27, "volume": 1086535.0}, {"date": "2023-02-27", "close": 1.23, "volume": 818687.0}, {"date": "2023-02-28", "close": 1.26, "volume": 1246147.0}, {"date": "2023-03-01", "close": 1.27, "volume": 964297.0}, {"date": "2023-03-02", "close": 1.26, "volume": 1028271.0}, {"date": "2023-03-03", "close": 1.235, "volume": 1204268.0}, {"date": "2023-03-06", "close": 1.23, "volume": 907303.0}, {"date": "2023-03-07", "close": 1.16, "volume": 850405.0}, {"date": "2023-03-08", "close": 1.18, "volume": 682762.0}, {"date": "2023-03-09", "close": 1.07, "volume": 1028649.0}, {"date": "2023-03-10", "close": 1.0, "volume": 1635638.0}, {"date": "2023-03-13", "close": 1.17, "volume": 2394487.0}, {"date": "2023-03-14", "close": 1.19, "volume": 3261301.0}, {"date": "2023-03-15", "close": 1.18, "volume": 1529460.0}, {"date": "2023-03-16", "close": 1.21, "volume": 1274155.0}, {"date": "2023-03-17", "close": 1.27, "volume": 3600804.0}, {"date": "2023-03-20", "close": 1.3, "volume": 3329712.0}, {"date": "2023-03-21", "close": 1.44, "volume": 3003920.0}, {"date": "2023-03-22", "close": 1.32, "volume": 2614477.0}, {"date": "2023-03-23", "close": 1.43, "volume": 2565303.0}, {"date": "2023-03-24", "close": 1.4, "volume": 1560366.0}, {"date": "2023-03-27", "close": 1.33, "volume": 1541539.0}, {"date": "2023-03-28", "close": 1.36, "volume": 936129.0}, {"date": "2023-03-29", "close": 1.46, "volume": 2769042.0}, {"date": "2023-03-30", "close": 1.43, "volume": 2498500.0}, {"date": "2023-03-31", "close": 1.54, "volume": 2850171.0}, {"date": "2023-04-03", "close": 1.54, "volume": 1966840.0}, {"date": "2023-04-04", "close": 1.54, "volume": 963341.0}, {"date": "2023-04-05", "close": 1.47, "volume": 1027119.0}, {"date": "2023-04-06", "close": 1.52, "volume": 1056154.0}, {"date": "2023-04-10", "close": 1.67, "volume": 3054357.0}, {"date": "2023-04-11", "close": 1.81, "volume": 5811031.0}, {"date": "2023-04-12", "close": 1.63, "volume": 3834530.0}, {"date": "2023-04-13", "close": 1.9, "volume": 5536716.0}, {"date": "2023-04-14", "close": 1.96, "volume": 5737451.0}, {"date": "2023-04-17", "close": 2.03, "volume": 2961373.0}, {"date": "2023-04-18", "close": 2.12, "volume": 4430089.0}, {"date": "2023-04-19", "close": 2.05, "volume": 3265874.0}, {"date": "2023-04-20", "close": 1.72, "volume": 3768930.0}, {"date": "2023-04-21", "close": 1.79, "volume": 3102162.0}, {"date": "2023-04-24", "close": 1.69, "volume": 2493917.0}, {"date": "2023-04-25", "close": 1.65, "volume": 3171595.0}, {"date": "2023-04-26", "close": 1.77, "volume": 4559073.0}, {"date": "2023-04-27", "close": 1.91, "volume": 2169212.0}, {"date": "2023-04-28", "close": 1.98, "volume": 2282317.0}, {"date": "2023-05-01", "close": 1.89, "volume": 1851956.0}, {"date": "2023-05-02", "close": 2.02, "volume": 2172107.0}, {"date": "2023-05-03", "close": 2.07, "volume": 2624366.0}, {"date": "2023-05-04", "close": 2.25, "volume": 3728396.0}, {"date": "2023-05-05", "close": 2.36, "volume": 3505229.0}, {"date": "2023-05-08", "close": 2.28, "volume": 3486975.0}, {"date": "2023-05-09", "close": 2.27, "volume": 1631650.0}, {"date": "2023-05-10", "close": 2.28, "volume": 6919891.0}, {"date": "2023-05-11", "close": 2.04, "volume": 3344058.0}, {"date": "2023-05-12", "close": 1.98, "volume": 2616101.0}, {"date": "2023-05-15", "close": 2.19, "volume": 2320791.0}, {"date": "2023-05-16", "close": 2.19, "volume": 1353518.0}, {"date": "2023-05-17", "close": 2.37, "volume": 2228079.0}, {"date": "2023-05-18", "close": 2.45, "volume": 3223929.0}, {"date": "2023-05-19", "close": 2.34, "volume": 2046153.0}, {"date": "2023-05-22", "close": 2.55, "volume": 2546136.0}, {"date": "2023-05-23", "close": 2.49, "volume": 2829239.0}, {"date": "2023-05-24", "close": 2.51, "volume": 1870511.0}, {"date": "2023-05-25", "close": 2.49, "volume": 2656436.0}, {"date": "2023-05-26", "close": 2.77, "volume": 5423939.0}, {"date": "2023-05-30", "close": 3.27, "volume": 6062845.0}, {"date": "2023-05-31", "close": 3.39, "volume": 4699759.0}, {"date": "2023-06-01", "close": 3.19, "volume": 5999724.0}, {"date": "2023-06-02", "close": 3.07, "volume": 3950413.0}, {"date": "2023-06-05", "close": 2.78, "volume": 4769593.0}, {"date": "2023-06-06", "close": 2.98, "volume": 6906298.0}, {"date": "2023-06-07", "close": 2.82, "volume": 3114106.0}, {"date": "2023-06-08", "close": 2.96, "volume": 3193663.0}, {"date": "2023-06-09", "close": 2.86, "volume": 2402217.0}, {"date": "2023-06-12", "close": 2.95, "volume": 2802021.0}, {"date": "2023-06-13", "close": 3.1, "volume": 4537054.0}, {"date": "2023-06-14", "close": 3.27, "volume": 4552333.0}, {"date": "2023-06-15", "close": 3.11, "volume": 4188891.0}, {"date": "2023-06-16", "close": 3.36, "volume": 11161950.0}, {"date": "2023-06-20", "close": 3.85, "volume": 8304029.0}, {"date": "2023-06-21", "close": 4.03, "volume": 10810060.0}, {"date": "2023-06-22", "close": 4.12, "volume": 6938231.0}, {"date": "2023-06-23", "close": 4.35, "volume": 21996730.0}, {"date": "2023-06-26", "close": 4.01, "volume": 6588041.0}, {"date": "2023-06-27", "close": 4.48, "volume": 6472704.0}, {"date": "2023-06-28", "close": 4.47, "volume": 6747797.0}, {"date": "2023-06-29", "close": 4.36, "volume": 5417835.0}, {"date": "2023-06-30", "close": 4.06, "volume": 8647252.0}, {"date": "2023-07-03", "close": 4.59, "volume": 6627800.0}, {"date": "2023-07-05", "close": 4.45, "volume": 5272814.0}, {"date": "2023-07-06", "close": 4.16, "volume": 7540914.0}, {"date": "2023-07-07", "close": 4.05, "volume": 6899074.0}, {"date": "2023-07-10", "close": 3.99, "volume": 7836653.0}, {"date": "2023-07-11", "close": 4.11, "volume": 5335261.0}, {"date": "2023-07-12", "close": 3.88, "volume": 7051138.0}, {"date": "2023-07-13", "close": 4.41, "volume": 10692490.0}, {"date": "2023-07-14", "close": 4.11, "volume": 7015562.0}, {"date": "2023-07-17", "close": 4.07, "volume": 4913435.0}, {"date": "2023-07-18", "close": 4.01, "volume": 4173415.0}, {"date": "2023-07-19", "close": 4.14, "volume": 3396960.0}, {"date": "2023-07-20", "close": 3.94, "volume": 4531249.0}, {"date": "2023-07-21", "close": 3.96, "volume": 3649855.0}, {"date": "2023-07-24", "close": 3.8, "volume": 3396864.0}, {"date": "2023-07-25", "close": 3.78, "volume": 2778289.0}, {"date": "2023-07-26", "close": 3.99, "volume": 3029011.0}, {"date": "2023-07-27", "close": 3.97, "volume": 8067300.0}, {"date": "2023-07-28", "close": 4.23, "volume": 3763142.0}, {"date": "2023-07-31", "close": 4.43, "volume": 15351600.0}, {"date": "2023-08-01", "close": 4.39, "volume": 3742863.0}, {"date": "2023-08-02", "close": 4.14, "volume": 3338143.0}, {"date": "2023-08-03", "close": 3.94, "volume": 2833659.0}, {"date": "2023-08-04", "close": 3.76, "volume": 2914237.0}, {"date": "2023-08-07", "close": 3.65, "volume": 3913933.0}, {"date": "2023-08-08", "close": 3.84, "volume": 2559784.0}, {"date": "2023-08-09", "close": 3.67, "volume": 2505531.0}, {"date": "2023-08-10", "close": 3.58, "volume": 2119478.0}, {"date": "2023-08-11", "close": 3.58, "volume": 1570724.0}, {"date": "2023-08-14", "close": 3.47, "volume": 2332649.0}, {"date": "2023-08-15", "close": 3.25, "volume": 2500707.0}, {"date": "2023-08-16", "close": 3.09, "volume": 2851879.0}, {"date": "2023-08-17", "close": 2.69, "volume": 4997823.0}, {"date": "2023-08-18", "close": 2.63, "volume": 3738094.0}, {"date": "2023-08-21", "close": 2.54, "volume": 2973000.0}, {"date": "2023-08-22", "close": 2.42, "volume": 2810599.0}, {"date": "2023-08-23", "close": 2.63, "volume": 4016207.0}, {"date": "2023-08-24", "close": 2.46, "volume": 2877489.0}, {"date": "2023-08-25", "close": 2.34, "volume": 4270468.0}, {"date": "2023-08-28", "close": 2.35, "volume": 2249048.0}, {"date": "2023-08-29", "close": 2.67, "volume": 8144070.0}, {"date": "2023-08-30", "close": 2.58, "volume": 3737785.0}, {"date": "2023-08-31", "close": 2.35, "volume": 3382673.0}, {"date": "2023-09-01", "close": 2.3, "volume": 2628179.0}, {"date": "2023-09-05", "close": 2.2, "volume": 1674129.0}, {"date": "2023-09-06", "close": 2.21, "volume": 1968352.0}, {"date": "2023-09-07", "close": 2.21, "volume": 1863039.0}, {"date": "2023-09-08", "close": 2.13, "volume": 1506368.0}, {"date": "2023-09-11", "close": 2.08, "volume": 2085583.0}, {"date": "2023-09-12", "close": 2.26, "volume": 4192891.0}, {"date": "2023-09-13", "close": 2.16, "volume": 1933370.0}, {"date": "2023-09-14", "close": 2.3, "volume": 2860078.0}, {"date": "2023-09-15", "close": 2.28, "volume": 2641807.0}, {"date": "2023-09-18", "close": 2.32, "volume": 3370816.0}, {"date": "2023-09-19", "close": 2.36, "volume": 2461640.0}, {"date": "2023-09-20", "close": 2.28, "volume": 1722950.0}, {"date": "2023-09-21", "close": 2.065, "volume": 3063568.0}, {"date": "2023-09-22", "close": 2.08, "volume": 1444670.0}, {"date": "2023-09-25", "close": 2.06, "volume": 2156809.0}, {"date": "2023-09-26", "close": 2.02, "volume": 931769.0}, {"date": "2023-09-27", "close": 2.07, "volume": 2002633.0}, {"date": "2023-09-28", "close": 2.17, "volume": 2439574.0}, {"date": "2023-09-29", "close": 2.14, "volume": 1615708.0}, {"date": "2023-10-02", "close": 2.23, "volume": 2865141.0}, {"date": "2023-10-03", "close": 2.03, "volume": 2416894.0}, {"date": "2023-10-04", "close": 2.11, "volume": 1623755.0}, {"date": "2023-10-05", "close": 2.08, "volume": 2509814.0}, {"date": "2023-10-06", "close": 2.22, "volume": 2800933.0}, {"date": "2023-10-09", "close": 2.19, "volume": 1485957.0}, {"date": "2023-10-10", "close": 2.17, "volume": 2523156.0}, {"date": "2023-10-11", "close": 2.1, "volume": 1831864.0}, {"date": "2023-10-12", "close": 2.02, "volume": 2091738.0}, {"date": "2023-10-13", "close": 2.01, "volume": 1863549.0}, {"date": "2023-10-16", "close": 2.09, "volume": 4189582.0}, {"date": "2023-10-17", "close": 2.14, "volume": 2305080.0}, {"date": "2023-10-18", "close": 1.98, "volume": 3112800.0}, {"date": "2023-10-19", "close": 1.99, "volume": 2105646.0}, {"date": "2023-10-20", "close": 2.07, "volume": 3839032.0}, {"date": "2023-10-23", "close": 2.19, "volume": 9571263.0}, {"date": "2023-10-24", "close": 2.31, "volume": 13004340.0}, {"date": "2023-10-25", "close": 2.31, "volume": 5728543.0}, {"date": "2023-10-26", "close": 2.115, "volume": 3467100.0}, {"date": "2023-10-27", "close": 2.055, "volume": 2156603.0}, {"date": "2023-10-30", "close": 2.03, "volume": 3576566.0}, {"date": "2023-10-31", "close": 2.1, "volume": 5787123.0}, {"date": "2023-11-01", "close": 2.06, "volume": 2386220.0}, {"date": "2023-11-02", "close": 2.28, "volume": 4104615.0}, {"date": "2023-11-03", "close": 2.32, "volume": 3363241.0}, {"date": "2023-11-06", "close": 2.24, "volume": 3078497.0}, {"date": "2023-11-07", "close": 2.26, "volume": 2201257.0}, {"date": "2023-11-08", "close": 2.1, "volume": 2580014.0}, {"date": "2023-11-09", "close": 2.1, "volume": 6459597.0}, {"date": "2023-11-10", "close": 2.09, "volume": 4264281.0}, {"date": "2023-11-13", "close": 1.97, "volume": 3696353.0}, {"date": "2023-11-14", "close": 2.1, "volume": 4108920.0}, {"date": "2023-11-15", "close": 2.24, "volume": 4546906.0}, {"date": "2023-11-16", "close": 2.07, "volume": 3829391.0}, {"date": "2023-11-17", "close": 2.16, "volume": 2635678.0}, {"date": "2023-11-20", "close": 2.315, "volume": 5000495.0}, {"date": "2023-11-21", "close": 2.22, "volume": 3277258.0}, {"date": "2023-11-22", "close": 2.26, "volume": 2648858.0}, {"date": "2023-11-24", "close": 2.33, "volume": 2985179.0}, {"date": "2023-11-27", "close": 2.33, "volume": 2773366.0}, {"date": "2023-11-28", "close": 2.56, "volume": 8309940.0}, {"date": "2023-11-29", "close": 2.62, "volume": 6149635.0}, {"date": "2023-11-30", "close": 2.58, "volume": 3886084.0}, {"date": "2023-12-01", "close": 2.85, "volume": 7230507.0}, {"date": "2023-12-04", "close": 3.17, "volume": 12879570.0}, {"date": "2023-12-05", "close": 3.32, "volume": 10476980.0}, {"date": "2023-12-06", "close": 3.32, "volume": 7291387.0}, {"date": "2023-12-07", "close": 3.35, "volume": 7232424.0}, {"date": "2023-12-08", "close": 3.55, "volume": 7768672.0}, {"date": "2023-12-11", "close": 2.89, "volume": 10144350.0}, {"date": "2023-12-12", "close": 2.94, "volume": 4405270.0}, {"date": "2023-12-13", "close": 3.22, "volume": 7574272.0}, {"date": "2023-12-14", "close": 3.29, "volume": 7330517.0}, {"date": "2023-12-15", "close": 3.2, "volume": 7121854.0}, {"date": "2023-12-18", "close": 3.26, "volume": 6418669.0}, {"date": "2023-12-19", "close": 3.28, "volume": 9040434.0}, {"date": "2023-12-20", "close": 3.31, "volume": 17539920.0}, {"date": "2023-12-21", "close": 3.46, "volume": 9000701.0}, {"date": "2023-12-22", "close": 3.9, "volume": 16066290.0}, {"date": "2023-12-26", "close": 4.2, "volume": 12613960.0}, {"date": "2023-12-27", "close": 4.98, "volume": 28768510.0}, {"date": "2023-12-28", "close": 5.09, "volume": 22496930.0}, {"date": "2023-12-29", "close": 4.23, "volume": 25133710.0}, {"date": "2024-01-02", "close": 3.81, "volume": 17874790.0}, {"date": "2024-01-03", "close": 3.73, "volume": 13036100.0}, {"date": "2024-01-04", "close": 3.84, "volume": 9672840.0}, {"date": "2024-01-05", "close": 3.58, "volume": 6904496.0}, {"date": "2024-01-08", "close": 3.75, "volume": 11537780.0}, {"date": "2024-01-09", "close": 3.48, "volume": 7695275.0}, {"date": "2024-01-10", "close": 3.46, "volume": 9482367.0}, {"date": "2024-01-11", "close": 3.16, "volume": 17448540.0}, {"date": "2024-01-12", "close": 2.92, "volume": 10649590.0}, {"date": "2024-01-16", "close": 2.78, "volume": 7275230.0}, {"date": "2024-01-17", "close": 2.69, "volume": 5635150.0}, {"date": "2024-01-18", "close": 2.48, "volume": 7282493.0}, {"date": "2024-01-19", "close": 2.53, "volume": 7880378.0}, {"date": "2024-01-22", "close": 2.61, "volume": 5858743.0}, {"date": "2024-01-23", "close": 2.51, "volume": 4620025.0}, {"date": "2024-01-24", "close": 2.47, "volume": 4661618.0}, {"date": "2024-01-25", "close": 2.56, "volume": 4859293.0}, {"date": "2024-01-26", "close": 2.8, "volume": 7276369.0}, {"date": "2024-01-29", "close": 2.95, "volume": 7295490.0}, {"date": "2024-01-30", "close": 2.82, "volume": 5414884.0}, {"date": "2024-01-31", "close": 2.64, "volume": 8778207.0}, {"date": "2024-02-01", "close": 2.69, "volume": 4571787.0}, {"date": "2024-02-02", "close": 2.56, "volume": 3771887.0}, {"date": "2024-02-05", "close": 2.4, "volume": 3604179.0}, {"date": "2024-02-06", "close": 2.46, "volume": 3672154.0}, {"date": "2024-02-07", "close": 2.43, "volume": 5694741.0}, {"date": "2024-02-08", "close": 2.74, "volume": 8600692.0}, {"date": "2024-02-09", "close": 3.04, "volume": 12911580.0}, {"date": "2024-02-12", "close": 3.28, "volume": 13683570.0}, {"date": "2024-02-13", "close": 3.05, "volume": 7709815.0}, {"date": "2024-02-14", "close": 3.365, "volume": 11272120.0}, {"date": "2024-02-15", "close": 3.09, "volume": 13953450.0}, {"date": "2024-02-16", "close": 3.07, "volume": 10287630.0}, {"date": "2024-02-20", "close": 2.87, "volume": 9061175.0}, {"date": "2024-02-21", "close": 2.72, "volume": 6157454.0}, {"date": "2024-02-22", "close": 2.75, "volume": 6369899.0}, {"date": "2024-02-23", "close": 2.68, "volume": 6367454.0}, {"date": "2024-02-26", "close": 3.14, "volume": 15743010.0}, {"date": "2024-02-27", "close": 3.1, "volume": 14381590.0}, {"date": "2024-02-28", "close": 2.79, "volume": 16627290.0}, {"date": "2024-02-29", "close": 2.6, "volume": 8274888.0}, {"date": "2024-03-01", "close": 2.71, "volume": 6693163.0}, {"date": "2024-03-04", "close": 2.51, "volume": 10433670.0}, {"date": "2024-03-05", "close": 2.375, "volume": 6796241.0}, {"date": "2024-03-06", "close": 2.35, "volume": 9144906.0}, {"date": "2024-03-07", "close": 2.33, "volume": 4572268.0}, {"date": "2024-03-08", "close": 2.47, "volume": 7586669.0}, {"date": "2024-03-11", "close": 2.35, "volume": 6743998.0}, {"date": "2024-03-12", "close": 2.24, "volume": 8648255.0}, {"date": "2024-03-13", "close": 2.25, "volume": 5427975.0}, {"date": "2024-03-14", "close": 2.1, "volume": 5774139.0}, {"date": "2024-03-15", "close": 2.21, "volume": 9255812.0}, {"date": "2024-03-18", "close": 2.17, "volume": 6869647.0}, {"date": "2024-03-19", "close": 2.14, "volume": 6404127.0}, {"date": "2024-03-20", "close": 2.53, "volume": 12955050.0}, {"date": "2024-03-21", "close": 2.56, "volume": 8202131.0}, {"date": "2024-03-22", "close": 2.39, "volume": 5604715.0}, {"date": "2024-03-25", "close": 2.41, "volume": 8382803.0}, {"date": "2024-03-26", "close": 2.28, "volume": 6483503.0}, {"date": "2024-03-27", "close": 2.5, "volume": 9689901.0}, {"date": "2024-03-28", "close": 2.87, "volume": 17001970.0}, {"date": "2024-04-01", "close": 2.76, "volume": 7847415.0}, {"date": "2024-04-02", "close": 2.46, "volume": 4409523.0}, {"date": "2024-04-03", "close": 2.42, "volume": 4027740.0}, {"date": "2024-04-04", "close": 2.41, "volume": 7145864.0}, {"date": "2024-04-05", "close": 2.41, "volume": 6218903.0}, {"date": "2024-04-08", "close": 2.36, "volume": 5847875.0}, {"date": "2024-04-09", "close": 2.29, "volume": 5452473.0}, {"date": "2024-04-10", "close": 2.21, "volume": 5190787.0}, {"date": "2024-04-11", "close": 2.25, "volume": 4036971.0}, {"date": "2024-04-12", "close": 2.06, "volume": 4791217.0}, {"date": "2024-04-15", "close": 1.88, "volume": 8643253.0}, {"date": "2024-04-16", "close": 1.82, "volume": 5907587.0}, {"date": "2024-04-17", "close": 1.81, "volume": 4448390.0}, {"date": "2024-04-18", "close": 1.93, "volume": 4471612.0}, {"date": "2024-04-19", "close": 1.98, "volume": 5080116.0}, {"date": "2024-04-22", "close": 2.19, "volume": 9134485.0}, {"date": "2024-04-23", "close": 2.22, "volume": 7435843.0}, {"date": "2024-04-24", "close": 2.24, "volume": 8978506.0}, {"date": "2024-04-25", "close": 2.23, "volume": 3452651.0}, {"date": "2024-04-26", "close": 2.31, "volume": 4383945.0}, {"date": "2024-04-29", "close": 2.15, "volume": 3910127.0}, {"date": "2024-04-30", "close": 2.035, "volume": 11422350.0}, {"date": "2024-05-01", "close": 2.015, "volume": 3647891.0}, {"date": "2024-05-02", "close": 2.15, "volume": 3895828.0}, {"date": "2024-05-03", "close": 2.2, "volume": 4683511.0}, {"date": "2024-05-06", "close": 2.29, "volume": 4373452.0}, {"date": "2024-05-07", "close": 2.17, "volume": 3695034.0}, {"date": "2024-05-08", "close": 2.17, "volume": 3630069.0}, {"date": "2024-05-09", "close": 2.19, "volume": 1636465.0}, {"date": "2024-05-10", "close": 2.15, "volume": 3864221.0}, {"date": "2024-05-13", "close": 2.21, "volume": 3565210.0}, {"date": "2024-05-14", "close": 2.26, "volume": 3124251.0}, {"date": "2024-05-15", "close": 2.37, "volume": 6240728.0}, {"date": "2024-05-16", "close": 2.29, "volume": 8473819.0}, {"date": "2024-05-17", "close": 2.17, "volume": 6517946.0}, {"date": "2024-05-20", "close": 2.64, "volume": 18828790.0}, {"date": "2024-05-21", "close": 2.72, "volume": 11506640.0}, {"date": "2024-05-22", "close": 2.57, "volume": 9282278.0}, {"date": "2024-05-23", "close": 2.38, "volume": 5930460.0}, {"date": "2024-05-24", "close": 2.52, "volume": 5778220.0}, {"date": "2024-05-28", "close": 2.53, "volume": 5842812.0}, {"date": "2024-05-29", "close": 2.48, "volume": 3026325.0}, {"date": "2024-05-30", "close": 2.52, "volume": 3199694.0}, {"date": "2024-05-31", "close": 2.48, "volume": 4067612.0}, {"date": "2024-06-03", "close": 2.56, "volume": 6913898.0}, {"date": "2024-06-04", "close": 2.8, "volume": 13486320.0}, {"date": "2024-06-05", "close": 2.81, "volume": 7017662.0}, {"date": "2024-06-06", "close": 2.81, "volume": 7800609.0}, {"date": "2024-06-07", "close": 2.61, "volume": 7638854.0}, {"date": "2024-06-10", "close": 2.72, "volume": 5478798.0}, {"date": "2024-06-11", "close": 2.66, "volume": 5199823.0}, {"date": "2024-06-12", "close": 2.74, "volume": 10301030.0}, {"date": "2024-06-13", "close": 2.79, "volume": 8935164.0}, {"date": "2024-06-14", "close": 2.67, "volume": 5684590.0}, {"date": "2024-06-17", "close": 2.86, "volume": 10606150.0}, {"date": "2024-06-18", "close": 2.79, "volume": 5424438.0}, {"date": "2024-06-20", "close": 2.86, "volume": 9416130.0}, {"date": "2024-06-21", "close": 2.64, "volume": 10580570.0}, {"date": "2024-06-24", "close": 2.43, "volume": 10388830.0}, {"date": "2024-06-25", "close": 3.395, "volume": 40268310.0}, {"date": "2024-06-26", "close": 3.33, "volume": 23867490.0}, {"date": "2024-06-27", "close": 3.35, "volume": 12980890.0}, {"date": "2024-06-28", "close": 3.18, "volume": 13350190.0}, {"date": "2024-07-01", "close": 3.39, "volume": 11554680.0}, {"date": "2024-07-02", "close": 3.24, "volume": 12649340.0}, {"date": "2024-07-03", "close": 3.28, "volume": 5736766.0}, {"date": "2024-07-05", "close": 3.57, "volume": 22319720.0}, {"date": "2024-07-08", "close": 3.77, "volume": 26015800.0}, {"date": "2024-07-09", "close": 3.51, "volume": 9899812.0}, {"date": "2024-07-10", "close": 3.35, "volume": 7629601.0}, {"date": "2024-07-11", "close": 3.53, "volume": 13657010.0}, {"date": "2024-07-12", "close": 3.8, "volume": 12522690.0}, {"date": "2024-07-15", "close": 4.2, "volume": 15908050.0}, {"date": "2024-07-16", "close": 4.24, "volume": 13867700.0}, {"date": "2024-07-17", "close": 4.07, "volume": 14920190.0}, {"date": "2024-07-18", "close": 3.67, "volume": 14523140.0}, {"date": "2024-07-19", "close": 3.89, "volume": 12281690.0}, {"date": "2024-07-22", "close": 3.945, "volume": 11215720.0}, {"date": "2024-07-23", "close": 4.04, "volume": 10639270.0}, {"date": "2024-07-24", "close": 3.87, "volume": 13015790.0}, {"date": "2024-07-25", "close": 3.53, "volume": 10772540.0}, {"date": "2024-07-26", "close": 3.64, "volume": 9204078.0}, {"date": "2024-07-29", "close": 3.55, "volume": 8915227.0}, {"date": "2024-07-30", "close": 3.53, "volume": 7196620.0}, {"date": "2024-07-31", "close": 3.81, "volume": 14455930.0}, {"date": "2024-08-01", "close": 3.42, "volume": 8172780.0}, {"date": "2024-08-02", "close": 2.98, "volume": 16793850.0}, {"date": "2024-08-05", "close": 2.745, "volume": 12827400.0}, {"date": "2024-08-06", "close": 2.91, "volume": 7072317.0}, {"date": "2024-08-07", "close": 2.66, "volume": 12058600.0}, {"date": "2024-08-08", "close": 3.15, "volume": 11588530.0}, {"date": "2024-08-09", "close": 3.1, "volume": 10540110.0}, {"date": "2024-08-12", "close": 2.9, "volume": 12178680.0}, {"date": "2024-08-13", "close": 3.01, "volume": 16954250.0}, {"date": "2024-08-14", "close": 2.9, "volume": 13443700.0}, {"date": "2024-08-15", "close": 2.86, "volume": 10873410.0}, {"date": "2024-08-16", "close": 2.94, "volume": 11591930.0}, {"date": "2024-08-19", "close": 2.99, "volume": 10486660.0}, {"date": "2024-08-20", "close": 3.61, "volume": 27215750.0}, {"date": "2024-08-21", "close": 3.74, "volume": 11848400.0}, {"date": "2024-08-22", "close": 3.79, "volume": 9625788.0}, {"date": "2024-08-23", "close": 3.83, "volume": 10352110.0}, {"date": "2024-08-26", "close": 3.7, "volume": 7620783.0}, {"date": "2024-08-27", "close": 3.51, "volume": 8189601.0}, {"date": "2024-08-28", "close": 3.33, "volume": 7810006.0}, {"date": "2024-08-29", "close": 3.23, "volume": 7808883.0}, {"date": "2024-08-30", "close": 3.22, "volume": 4541978.0}, {"date": "2024-09-03", "close": 2.83, "volume": 7398096.0}, {"date": "2024-09-04", "close": 2.78, "volume": 7366652.0}, {"date": "2024-09-05", "close": 2.67, "volume": 6064345.0}, {"date": "2024-09-06", "close": 2.47, "volume": 8805588.0}, {"date": "2024-09-09", "close": 2.75, "volume": 8859832.0}, {"date": "2024-09-10", "close": 2.82, "volume": 6406467.0}, {"date": "2024-09-11", "close": 2.71, "volume": 11398810.0}, {"date": "2024-09-12", "close": 2.79, "volume": 8015952.0}, {"date": "2024-09-13", "close": 2.87, "volume": 6672831.0}, {"date": "2024-09-16", "close": 2.64, "volume": 11775190.0}, {"date": "2024-09-17", "close": 2.93, "volume": 11373770.0}, {"date": "2024-09-18", "close": 2.87, "volume": 14975040.0}, {"date": "2024-09-19", "close": 3.05, "volume": 10718360.0}, {"date": "2024-09-20", "close": 3.17, "volume": 9029799.0}, {"date": "2024-09-23", "close": 3.44, "volume": 9655428.0}, {"date": "2024-09-24", "close": 3.6, "volume": 9408518.0}, {"date": "2024-09-25", "close": 3.5, "volume": 6332346.0}, {"date": "2024-09-26", "close": 3.69, "volume": 11030730.0}, {"date": "2024-09-27", "close": 3.64, "volume": 7701521.0}, {"date": "2024-09-30", "close": 3.51, "volume": 7109520.0}, {"date": "2024-10-01", "close": 3.25, "volume": 9338510.0}, {"date": "2024-10-02", "close": 3.29, "volume": 5897414.0}, {"date": "2024-10-03", "close": 3.35, "volume": 3994452.0}, {"date": "2024-10-04", "close": 3.37, "volume": 6183680.0}, {"date": "2024-10-07", "close": 3.18, "volume": 8477129.0}, {"date": "2024-10-08", "close": 3.1, "volume": 5008595.0}, {"date": "2024-10-09", "close": 2.99, "volume": 4737373.0}, {"date": "2024-10-10", "close": 2.96, "volume": 5049962.0}, {"date": "2024-10-11", "close": 3.16, "volume": 4882588.0}, {"date": "2024-10-14", "close": 3.29, "volume": 12008490.0}, {"date": "2024-10-15", "close": 3.56, "volume": 10814830.0}, {"date": "2024-10-16", "close": 3.89, "volume": 15490960.0}, {"date": "2024-10-17", "close": 3.88, "volume": 13252360.0}, {"date": "2024-10-18", "close": 4.05, "volume": 10988890.0}, {"date": "2024-10-21", "close": 4.13, "volume": 14248770.0}, {"date": "2024-10-22", "close": 4.0, "volume": 9187595.0}, {"date": "2024-10-23", "close": 3.87, "volume": 8314510.0}, {"date": "2024-10-24", "close": 4.0, "volume": 11160500.0}, {"date": "2024-10-25", "close": 3.93, "volume": 13328480.0}, {"date": "2024-10-28", "close": 4.31, "volume": 18253160.0}, {"date": "2024-10-29", "close": 4.43, "volume": 15548130.0}, {"date": "2024-10-30", "close": 4.22, "volume": 8449110.0}, {"date": "2024-10-31", "close": 3.81, "volume": 11643630.0}, {"date": "2024-11-01", "close": 3.56, "volume": 15938370.0}, {"date": "2024-11-04", "close": 3.37, "volume": 9180576.0}, {"date": "2024-11-05", "close": 3.5, "volume": 12973800.0}, {"date": "2024-11-06", "close": 4.1, "volume": 21201040.0}, {"date": "2024-11-07", "close": 4.14, "volume": 16106940.0}, {"date": "2024-11-08", "close": 4.29, "volume": 18372780.0}, {"date": "2024-11-11", "close": 5.42, "volume": 60414500.0}, {"date": "2024-11-12", "close": 5.52, "volume": 32197770.0}, {"date": "2024-11-13", "close": 4.64, "volume": 39773590.0}, {"date": "2024-11-14", "close": 4.38, "volume": 17255730.0}, {"date": "2024-11-15", "close": 4.27, "volume": 19026410.0}, {"date": "2024-11-18", "close": 4.02, "volume": 21842690.0}, {"date": "2024-11-19", "close": 4.03, "volume": 17485290.0}, {"date": "2024-11-20", "close": 4.05, "volume": 24885840.0}, {"date": "2024-11-21", "close": 3.99, "volume": 23890430.0}, {"date": "2024-11-22", "close": 4.44, "volume": 23178880.0}, {"date": "2024-11-25", "close": 4.25, "volume": 21257260.0}, {"date": "2024-11-26", "close": 3.74, "volume": 26720130.0}, {"date": "2024-11-27", "close": 4.43, "volume": 31115360.0}, {"date": "2024-11-29", "close": 4.61, "volume": 20322430.0}, {"date": "2024-12-02", "close": 4.59, "volume": 21419360.0}, {"date": "2024-12-03", "close": 4.35, "volume": 14885270.0}, {"date": "2024-12-04", "close": 4.92, "volume": 21893600.0}, {"date": "2024-12-05", "close": 4.47, "volume": 27910400.0}, {"date": "2024-12-06", "close": 4.88, "volume": 26116830.0}, {"date": "2024-12-09", "close": 4.53, "volume": 16356520.0}, {"date": "2024-12-10", "close": 4.31, "volume": 14505980.0}, {"date": "2024-12-11", "close": 4.47, "volume": 19368360.0}, {"date": "2024-12-12", "close": 4.24, "volume": 18459640.0}, {"date": "2024-12-13", "close": 4.1, "volume": 11685790.0}, {"date": "2024-12-16", "close": 4.31, "volume": 34701360.0}, {"date": "2024-12-17", "close": 4.22, "volume": 20223000.0}, {"date": "2024-12-18", "close": 3.71, "volume": 25015950.0}, {"date": "2024-12-19", "close": 3.39, "volume": 19393120.0}, {"date": "2024-12-20", "close": 3.35, "volume": 19764170.0}, {"date": "2024-12-23", "close": 3.18, "volume": 10412790.0}, {"date": "2024-12-24", "close": 3.33, "volume": 8105320.0}, {"date": "2024-12-26", "close": 3.33, "volume": 7941721.0}, {"date": "2024-12-27", "close": 3.18, "volume": 12428960.0}, {"date": "2024-12-30", "close": 3.0, "volume": 12044740.0}, {"date": "2024-12-31", "close": 2.93, "volume": 13407540.0}, {"date": "2025-01-02", "close": 3.12, "volume": 16466630.0}, {"date": "2025-01-03", "close": 3.69, "volume": 19137890.0}, {"date": "2025-01-06", "close": 3.88, "volume": 21130900.0}, {"date": "2025-01-07", "close": 3.62, "volume": 21506650.0}, {"date": "2025-01-08", "close": 3.36, "volume": 13316330.0}, {"date": "2025-01-10", "close": 3.37, "volume": 10953950.0}, {"date": "2025-01-13", "close": 3.21, "volume": 14617100.0}, {"date": "2025-01-14", "close": 3.39, "volume": 11441260.0}, {"date": "2025-01-15", "close": 3.69, "volume": 20640150.0}, {"date": "2025-01-16", "close": 3.63, "volume": 12217480.0}, {"date": "2025-01-17", "close": 3.68, "volume": 17381130.0}, {"date": "2025-01-21", "close": 3.7, "volume": 20420130.0}, {"date": "2025-01-22", "close": 3.71, "volume": 15459650.0}, {"date": "2025-01-23", "close": 3.65, "volume": 20246500.0}, {"date": "2025-01-24", "close": 3.69, "volume": 21202150.0}, {"date": "2025-01-27", "close": 3.11, "volume": 23185170.0}, {"date": "2025-01-28", "close": 2.98, "volume": 17081890.0}, {"date": "2025-01-29", "close": 3.05, "volume": 17286810.0}, {"date": "2025-01-30", "close": 3.25, "volume": 23628840.0}, {"date": "2025-01-31", "close": 3.15, "volume": 14808610.0}, {"date": "2025-02-03", "close": 3.18, "volume": 24917350.0}, {"date": "2025-02-04", "close": 3.23, "volume": 14802420.0}, {"date": "2025-02-05", "close": 3.1, "volume": 13832440.0}, {"date": "2025-02-06", "close": 3.09, "volume": 13134630.0}, {"date": "2025-02-07", "close": 3.09, "volume": 14942730.0}, {"date": "2025-02-10", "close": 3.06, "volume": 10614250.0}, {"date": "2025-02-11", "close": 2.91, "volume": 9689487.0}, {"date": "2025-02-12", "close": 3.08, "volume": 13671360.0}, {"date": "2025-02-13", "close": 3.15, "volume": 15285380.0}, {"date": "2025-02-14", "close": 3.12, "volume": 9902744.0}, {"date": "2025-02-18", "close": 2.98, "volume": 15683330.0}, {"date": "2025-02-19", "close": 3.0, "volume": 8136461.0}, {"date": "2025-02-20", "close": 2.95, "volume": 9982659.0}, {"date": "2025-02-21", "close": 2.71, "volume": 14893560.0}, {"date": "2025-02-24", "close": 2.57, "volume": 18807610.0}, {"date": "2025-02-25", "close": 2.41, "volume": 23542380.0}, {"date": "2025-02-26", "close": 2.45, "volume": 30073130.0}, {"date": "2025-02-27", "close": 2.38, "volume": 27927880.0}, {"date": "2025-02-28", "close": 2.46, "volume": 27990320.0}, {"date": "2025-03-03", "close": 2.3, "volume": 21734410.0}, {"date": "2025-03-04", "close": 2.4, "volume": 28143450.0}, {"date": "2025-03-05", "close": 2.49, "volume": 16621180.0}, {"date": "2025-03-06", "close": 2.4, "volume": 21705850.0}, {"date": "2025-03-07", "close": 2.54, "volume": 18794110.0}, {"date": "2025-03-10", "close": 2.16, "volume": 13651010.0}, {"date": "2025-03-11", "close": 2.37, "volume": 10645080.0}, {"date": "2025-03-12", "close": 2.33, "volume": 19274480.0}, {"date": "2025-03-13", "close": 2.27, "volume": 12461980.0}, {"date": "2025-03-14", "close": 2.44, "volume": 17235950.0}, {"date": "2025-03-17", "close": 2.41, "volume": 10662000.0}, {"date": "2025-03-18", "close": 2.26, "volume": 10841720.0}, {"date": "2025-03-19", "close": 2.42, "volume": 12592130.0}, {"date": "2025-03-20", "close": 2.4, "volume": 13118750.0}, {"date": "2025-03-21", "close": 2.33, "volume": 13115910.0}, {"date": "2025-03-24", "close": 2.49, "volume": 14951260.0}, {"date": "2025-03-25", "close": 2.37, "volume": 10120580.0}, {"date": "2025-03-26", "close": 2.25, "volume": 9390045.0}, {"date": "2025-03-27", "close": 2.27, "volume": 11975660.0}, {"date": "2025-03-28", "close": 2.1, "volume": 13109330.0}, {"date": "2025-03-31", "close": 2.02, "volume": 11355170.0}, {"date": "2025-04-01", "close": 2.14, "volume": 13589240.0}, {"date": "2025-04-02", "close": 2.19, "volume": 13324840.0}, {"date": "2025-04-03", "close": 1.97, "volume": 8868068.0}, {"date": "2025-04-04", "close": 2.015, "volume": 9383634.0}, {"date": "2025-04-07", "close": 2.0, "volume": 14672340.0}, {"date": "2025-04-08", "close": 1.85, "volume": 9615889.0}, {"date": "2025-04-09", "close": 1.9, "volume": 46763410.0}, {"date": "2025-04-10", "close": 1.73, "volume": 16378110.0}, {"date": "2025-04-11", "close": 1.85, "volume": 11696290.0}, {"date": "2025-04-14", "close": 1.85, "volume": 10561250.0}, {"date": "2025-04-15", "close": 1.76, "volume": 11731910.0}, {"date": "2025-04-16", "close": 1.76, "volume": 9132723.0}, {"date": "2025-04-17", "close": 1.78, "volume": 8258423.0}, {"date": "2025-04-21", "close": 1.76, "volume": 8927956.0}, {"date": "2025-04-22", "close": 1.85, "volume": 10686690.0}, {"date": "2025-04-23", "close": 1.93, "volume": 15949250.0}, {"date": "2025-04-24", "close": 2.04, "volume": 12382720.0}, {"date": "2025-04-25", "close": 2.09, "volume": 11871280.0}, {"date": "2025-04-28", "close": 2.11, "volume": 10497670.0}, {"date": "2025-04-29", "close": 2.03, "volume": 7192268.0}, {"date": "2025-04-30", "close": 1.94, "volume": 8966957.0}, {"date": "2025-05-01", "close": 2.07, "volume": 10846810.0}, {"date": "2025-05-02", "close": 2.11, "volume": 8422852.0}, {"date": "2025-05-05", "close": 1.98, "volume": 9256780.0}, {"date": "2025-05-06", "close": 2.01, "volume": 7154154.0}, {"date": "2025-05-07", "close": 2.01, "volume": 8648829.0}, {"date": "2025-05-08", "close": 2.08, "volume": 13579600.0}, {"date": "2025-05-09", "close": 2.08, "volume": 19667210.0}, {"date": "2025-05-12", "close": 2.15, "volume": 18091060.0}, {"date": "2025-05-13", "close": 2.24, "volume": 17187430.0}, {"date": "2025-05-14", "close": 2.14, "volume": 15023400.0}, {"date": "2025-05-15", "close": 2.06, "volume": 18170810.0}, {"date": "2025-05-16", "close": 2.38, "volume": 23998300.0}, {"date": "2025-05-19", "close": 2.51, "volume": 18707060.0}, {"date": "2025-05-20", "close": 2.47, "volume": 15624160.0}, {"date": "2025-05-21", "close": 2.42, "volume": 24331100.0}, {"date": "2025-05-22", "close": 2.55, "volume": 27910310.0}, {"date": "2025-05-23", "close": 2.5, "volume": 17068690.0}, {"date": "2025-05-27", "close": 2.58, "volume": 15561110.0}, {"date": "2025-05-28", "close": 2.48, "volume": 20373680.0}, {"date": "2025-05-29", "close": 2.37, "volume": 14289860.0}, {"date": "2025-05-30", "close": 2.36, "volume": 14377530.0}, {"date": "2025-06-02", "close": 2.38, "volume": 14989760.0}, {"date": "2025-06-03", "close": 2.47, "volume": 12349470.0}, {"date": "2025-06-04", "close": 2.67, "volume": 14104150.0}, {"date": "2025-06-05", "close": 2.43, "volume": 15999260.0}, {"date": "2025-06-06", "close": 2.65, "volume": 19531490.0}, {"date": "2025-06-09", "close": 2.65, "volume": 17059670.0}, {"date": "2025-06-10", "close": 2.69, "volume": 11317660.0}, {"date": "2025-06-11", "close": 2.69, "volume": 14364130.0}, {"date": "2025-06-12", "close": 2.6, "volume": 11695020.0}, {"date": "2025-06-13", "close": 2.49, "volume": 10307340.0}, {"date": "2025-06-16", "close": 2.62, "volume": 19045550.0}, {"date": "2025-06-17", "close": 2.43, "volume": 11621710.0}, {"date": "2025-06-18", "close": 2.41, "volume": 8207251.0}, {"date": "2025-06-20", "close": 2.33, "volume": 9386588.0}, {"date": "2025-06-23", "close": 2.32, "volume": 10645760.0}, {"date": "2025-06-24", "close": 2.44, "volume": 12893510.0}, {"date": "2025-06-25", "close": 2.35, "volume": 9094441.0}, {"date": "2025-06-26", "close": 1.99, "volume": 97687750.0}, {"date": "2025-06-27", "close": 2.01, "volume": 52934550.0}, {"date": "2025-06-30", "close": 2.19, "volume": 47980140.0}, {"date": "2025-07-01", "close": 2.31, "volume": 87210660.0}, {"date": "2025-07-02", "close": 2.63, "volume": 61076840.0}, {"date": "2025-07-03", "close": 2.94, "volume": 77334810.0}, {"date": "2025-07-07", "close": 3.48, "volume": 173204400.0}, {"date": "2025-07-08", "close": 3.74, "volume": 126246500.0}, {"date": "2025-07-09", "close": 3.59, "volume": 87967550.0}, {"date": "2025-07-10", "close": 3.47, "volume": 55216810.0}, {"date": "2025-07-11", "close": 3.33, "volume": 46890620.0}, {"date": "2025-07-14", "close": 3.29, "volume": 58354780.0}, {"date": "2025-07-15", "close": 3.29, "volume": 50888880.0}, {"date": "2025-07-16", "close": 3.93, "volume": 95130970.0}, {"date": "2025-07-17", "close": 4.01, "volume": 63452700.0}, {"date": "2025-07-18", "close": 3.84, "volume": 70624840.0}, {"date": "2025-07-21", "close": 3.32, "volume": 77859670.0}, {"date": "2025-07-22", "close": 3.27, "volume": 42907300.0}, {"date": "2025-07-23", "close": 3.36, "volume": 30684060.0}, {"date": "2025-07-24", "close": 3.23, "volume": 27923530.0}, {"date": "2025-07-25", "close": 3.15, "volume": 20500150.0}, {"date": "2025-07-28", "close": 3.0, "volume": 27911110.0}, {"date": "2025-07-29", "close": 2.93, "volume": 38979610.0}, {"date": "2025-07-30", "close": 2.84, "volume": 27645320.0}, {"date": "2025-07-31", "close": 2.91, "volume": 27819540.0}, {"date": "2025-08-01", "close": 2.72, "volume": 20436480.0}, {"date": "2025-08-04", "close": 3.12, "volume": 30668750.0}, {"date": "2025-08-05", "close": 3.15, "volume": 25611830.0}, {"date": "2025-08-06", "close": 3.44, "volume": 51850130.0}, {"date": "2025-08-07", "close": 2.95, "volume": 106617800.0}, {"date": "2025-08-08", "close": 2.99, "volume": 36208200.0}, {"date": "2025-08-11", "close": 3.0, "volume": 41915700.0}, {"date": "2025-08-12", "close": 3.03, "volume": 21291300.0}, {"date": "2025-08-13", "close": 3.17, "volume": 24222070.0}, {"date": "2025-08-14", "close": 3.19, "volume": 24817270.0}, {"date": "2025-08-15", "close": 3.01, "volume": 25609030.0}, {"date": "2025-08-18", "close": 2.94, "volume": 24270930.0}, {"date": "2025-08-19", "close": 2.72, "volume": 24250560.0}, {"date": "2025-08-20", "close": 2.76, "volume": 18146150.0}, {"date": "2025-08-21", "close": 2.72, "volume": 12225930.0}, {"date": "2025-08-22", "close": 2.88, "volume": 20568950.0}, {"date": "2025-08-25", "close": 2.78, "volume": 19385170.0}, {"date": "2025-08-26", "close": 2.81, "volume": 20241430.0}, {"date": "2025-08-27", "close": 2.74, "volume": 10858640.0}, {"date": "2025-08-28", "close": 2.61, "volume": 21979620.0}, {"date": "2025-08-29", "close": 2.57, "volume": 21064840.0}, {"date": "2025-09-02", "close": 2.61, "volume": 19015760.0}, {"date": "2025-09-03", "close": 2.5, "volume": 29492710.0}, {"date": "2025-09-04", "close": 2.48, "volume": 19730350.0}, {"date": "2025-09-05", "close": 2.51, "volume": 15148070.0}, {"date": "2025-09-08", "close": 2.55, "volume": 19379850.0}, {"date": "2025-09-09", "close": 2.77, "volume": 38846920.0}, {"date": "2025-09-10", "close": 2.965, "volume": 35623260.0}, {"date": "2025-09-11", "close": 2.945, "volume": 21437070.0}, {"date": "2025-09-12", "close": 2.97, "volume": 31379570.0}, {"date": "2025-09-15", "close": 2.94, "volume": 18124680.0}, {"date": "2025-09-16", "close": 2.96, "volume": 13460910.0}, {"date": "2025-09-17", "close": 3.03, "volume": 20071780.0}, {"date": "2025-09-18", "close": 3.12, "volume": 26227570.0}, {"date": "2025-09-19", "close": 3.12, "volume": 65925200.0}, {"date": "2025-09-22", "close": 3.14, "volume": 21747390.0}, {"date": "2025-09-23", "close": 3.09, "volume": 24468450.0}, {"date": "2025-09-24", "close": 3.15, "volume": 26086880.0}, {"date": "2025-09-25", "close": 2.94, "volume": 23363900.0}, {"date": "2025-09-26", "close": 2.95, "volume": 14799410.0}, {"date": "2025-09-29", "close": 3.2, "volume": 30322510.0}, {"date": "2025-09-30", "close": 3.0, "volume": 59998250.0}, {"date": "2025-10-01", "close": 3.275, "volume": 37511320.0}, {"date": "2025-10-02", "close": 3.485, "volume": 38183250.0}, {"date": "2025-10-03", "close": 3.5, "volume": 38795750.0}, {"date": "2025-10-06", "close": 3.78, "volume": 34045890.0}, {"date": "2025-10-07", "close": 3.74, "volume": 42372590.0}, {"date": "2025-10-08", "close": 4.04, "volume": 40628430.0}, {"date": "2025-10-09", "close": 4.02, "volume": 29663250.0}, {"date": "2025-10-10", "close": 3.76, "volume": 64360190.0}, {"date": "2025-10-13", "close": 4.0, "volume": 54797790.0}, {"date": "2025-10-14", "close": 4.13, "volume": 73414540.0}, {"date": "2025-10-15", "close": 4.06, "volume": 55666790.0}, {"date": "2025-10-16", "close": 3.69, "volume": 58021230.0}, {"date": "2025-10-17", "close": 3.65, "volume": 36624470.0}, {"date": "2025-10-20", "close": 4.22, "volume": 75807470.0}, {"date": "2025-10-21", "close": 3.87, "volume": 42015320.0}, {"date": "2025-10-22", "close": 3.59, "volume": 44585280.0}, {"date": "2025-10-23", "close": 3.72, "volume": 32864120.0}, {"date": "2025-10-24", "close": 3.91, "volume": 36215770.0}, {"date": "2025-10-27", "close": 3.99, "volume": 34358020.0}, {"date": "2025-10-28", "close": 3.76, "volume": 36205750.0}, {"date": "2025-10-29", "close": 3.8, "volume": 38673670.0}, {"date": "2025-10-30", "close": 3.54, "volume": 38453200.0}, {"date": "2025-10-31", "close": 3.66, "volume": 31590480.0}, {"date": "2025-11-03", "close": 3.42, "volume": 36113590.0}, {"date": "2025-11-04", "close": 3.18, "volume": 58779100.0}, {"date": "2025-11-05", "close": 3.28, "volume": 36154170.0}, {"date": "2025-11-06", "close": 3.03, "volume": 42486270.0}, {"date": "2025-11-07", "close": 3.14, "volume": 42275160.0}, {"date": "2025-11-10", "close": 3.04, "volume": 44989540.0}, {"date": "2025-11-11", "close": 2.95, "volume": 33337800.0}, {"date": "2025-11-12", "close": 2.84, "volume": 30894910.0}, {"date": "2025-11-13", "close": 2.52, "volume": 43346750.0}, {"date": "2025-11-14", "close": 2.41, "volume": 29595340.0}, {"date": "2025-11-17", "close": 2.3, "volume": 30232530.0}, {"date": "2025-11-18", "close": 2.38, "volume": 30608360.0}, {"date": "2025-11-19", "close": 2.16, "volume": 34698340.0}, {"date": "2025-11-20", "close": 2.05, "volume": 35309360.0}, {"date": "2025-11-21", "close": 2.09, "volume": 40865320.0}, {"date": "2025-11-24", "close": 2.29, "volume": 45653000.0}, {"date": "2025-11-25", "close": 2.26, "volume": 43368050.0}, {"date": "2025-11-26", "close": 2.32, "volume": 39172450.0}, {"date": "2025-11-28", "close": 2.38, "volume": 25799970.0}, {"date": "2025-12-01", "close": 2.25, "volume": 46891360.0}, {"date": "2025-12-02", "close": 2.24, "volume": 38280290.0}, {"date": "2025-12-03", "close": 2.33, "volume": 35800230.0}, {"date": "2025-12-04", "close": 2.38, "volume": 32781890.0}, {"date": "2025-12-05", "close": 2.22, "volume": 24421680.0}, {"date": "2025-12-08", "close": 2.2, "volume": 26855260.0}, {"date": "2025-12-09", "close": 2.37, "volume": 29303130.0}, {"date": "2025-12-10", "close": 2.36, "volume": 33709060.0}, {"date": "2025-12-11", "close": 2.46, "volume": 27658060.0}, {"date": "2025-12-12", "close": 2.25, "volume": 24461440.0}, {"date": "2025-12-15", "close": 2.07, "volume": 35420150.0}, {"date": "2025-12-16", "close": 2.1, "volume": 27211350.0}, {"date": "2025-12-17", "close": 1.97, "volume": 29171580.0}, {"date": "2025-12-18", "close": 2.02, "volume": 27848220.0}, {"date": "2025-12-19", "close": 2.23, "volume": 42705650.0}, {"date": "2025-12-22", "close": 2.21, "volume": 26902860.0}, {"date": "2025-12-23", "close": 2.11, "volume": 21035170.0}, {"date": "2025-12-24", "close": 2.13, "volume": 10716080.0}, {"date": "2025-12-26", "close": 2.05, "volume": 19542700.0}, {"date": "2025-12-29", "close": 2.01, "volume": 26676640.0}, {"date": "2025-12-30", "close": 1.93, "volume": 39337140.0}, {"date": "2025-12-31", "close": 1.89, "volume": 28890040.0}, {"date": "2026-01-02", "close": 2.04, "volume": 34875320.0}, {"date": "2026-01-05", "close": 2.21, "volume": 37641800.0}, {"date": "2026-01-06", "close": 2.2, "volume": 34015290.0}, {"date": "2026-01-07", "close": 2.19, "volume": 37604130.0}, {"date": "2026-01-08", "close": 2.21, "volume": 33903010.0}, {"date": "2026-01-09", "close": 2.19, "volume": 41589480.0}, {"date": "2026-01-12", "close": 2.27, "volume": 32167790.0}, {"date": "2026-01-13", "close": 2.35, "volume": 36351030.0}, {"date": "2026-01-14", "close": 2.37, "volume": 47614430.0}, {"date": "2026-01-15", "close": 2.31, "volume": 26111250.0}, {"date": "2026-01-16", "close": 2.37, "volume": 33521720.0}, {"date": "2026-01-20", "close": 2.23, "volume": 30900900.0}, {"date": "2026-01-21", "close": 2.23, "volume": 33781330.0}, {"date": "2026-01-22", "close": 2.11, "volume": 23480970.0}, {"date": "2026-01-23", "close": 2.11, "volume": 24367540.0}, {"date": "2026-01-26", "close": 2.08, "volume": 24703470.0}, {"date": "2026-01-27", "close": 2.22, "volume": 31839130.0}, {"date": "2026-01-28", "close": 2.16, "volume": 28485230.0}, {"date": "2026-01-29", "close": 2.11, "volume": 35067550.0}, {"date": "2026-01-30", "close": 2.03, "volume": 28849720.0}, {"date": "2026-02-02", "close": 1.94, "volume": 31947780.0}, {"date": "2026-02-03", "close": 1.93, "volume": 36279450.0}, {"date": "2026-02-04", "close": 1.77, "volume": 34853580.0}, {"date": "2026-02-05", "close": 1.505, "volume": 30993260.0}, {"date": "2026-02-06", "close": 1.8, "volume": 30042250.0}, {"date": "2026-02-09", "close": 1.81, "volume": 34445630.0}, {"date": "2026-02-10", "close": 1.74, "volume": 24588100.0}, {"date": "2026-02-11", "close": 1.77, "volume": 32438790.0}, {"date": "2026-02-12", "close": 1.7, "volume": 23304210.0}, {"date": "2026-02-13", "close": 1.76, "volume": 19748000.0}, {"date": "2026-02-17", "close": 1.71, "volume": 26733000.0}, {"date": "2026-02-18", "close": 1.63, "volume": 27132030.0}, {"date": "2026-02-19", "close": 1.68, "volume": 22406290.0}, {"date": "2026-02-20", "close": 1.64, "volume": 23898750.0}, {"date": "2026-02-23", "close": 1.66, "volume": 23395430.0}, {"date": "2026-02-24", "close": 1.68, "volume": 18799640.0}, {"date": "2026-02-25", "close": 1.81, "volume": 24332340.0}, {"date": "2026-02-26", "close": 1.78, "volume": 21467020.0}, {"date": "2026-02-27", "close": 1.67, "volume": 20603260.0}, {"date": "2026-03-02", "close": 1.77, "volume": 21209520.0}, {"date": "2026-03-03", "close": 1.67, "volume": 17638820.0}, {"date": "2026-03-04", "close": 1.86, "volume": 23999240.0}, {"date": "2026-03-05", "close": 1.72, "volume": 20801360.0}, {"date": "2026-03-06", "close": 1.62, "volume": 21326120.0}, {"date": "2026-03-09", "close": 1.67, "volume": 16949270.0}, {"date": "2026-03-10", "close": 1.66, "volume": 24377570.0}, {"date": "2026-03-11", "close": 1.63, "volume": 18531050.0}, {"date": "2026-03-12", "close": 1.62, "volume": 12123180.0}, {"date": "2026-03-13", "close": 1.615, "volume": 16009430.0}, {"date": "2026-03-16", "close": 1.68, "volume": 20702840.0}, {"date": "2026-03-17", "close": 1.67, "volume": 15901800.0}, {"date": "2026-03-18", "close": 1.62, "volume": 18713900.0}, {"date": "2026-03-19", "close": 1.61, "volume": 14474480.0}, {"date": "2026-03-20", "close": 1.55, "volume": 26873160.0}, {"date": "2026-03-23", "close": 1.57, "volume": 13179440.0}, {"date": "2026-03-24", "close": 1.55, "volume": 20057800.0}, {"date": "2026-03-25", "close": 1.59, "volume": 13854610.0}, {"date": "2026-03-26", "close": 1.44, "volume": 17497150.0}, {"date": "2026-03-27", "close": 1.31, "volume": 12040860.0}, {"date": "2026-03-30", "close": 1.265, "volume": 11884670.0}, {"date": "2026-03-31", "close": 1.31, "volume": 18201070.0}, {"date": "2026-04-01", "close": 1.38, "volume": 15956200.0}, {"date": "2026-04-02", "close": 1.37, "volume": 16817440.0}, {"date": "2026-04-06", "close": 1.36, "volume": 15203540.0}, {"date": "2026-04-07", "close": 1.31, "volume": 21949560.0}, {"date": "2026-04-08", "close": 1.33, "volume": 20803780.0}, {"date": "2026-04-09", "close": 1.34, "volume": 16571730.0}, {"date": "2026-04-10", "close": 1.37, "volume": 15637550.0}, {"date": "2026-04-13", "close": 1.44, "volume": 18146130.0}, {"date": "2026-04-14", "close": 1.51, "volume": 27215240.0}, {"date": "2026-04-15", "close": 1.53, "volume": 23344350.0}, {"date": "2026-04-16", "close": 1.52, "volume": 12561310.0}, {"date": "2026-04-17", "close": 1.58, "volume": 24235380.0}, {"date": "2026-04-20", "close": 1.64, "volume": 20138850.0}, {"date": "2026-04-21", "close": 1.55, "volume": 21085040.0}, {"date": "2026-04-22", "close": 1.66, "volume": 25803440.0}, {"date": "2026-04-23", "close": 1.58, "volume": 16442020.0}, {"date": "2026-04-24", "close": 1.62, "volume": 11660750.0}, {"date": "2026-04-27", "close": 1.56, "volume": 15463370.0}, {"date": "2026-04-28", "close": 1.52, "volume": 11711640.0}, {"date": "2026-04-29", "close": 1.45, "volume": 9866465.0}, {"date": "2026-04-30", "close": 1.51, "volume": 23528480.0}, {"date": "2026-05-01", "close": 1.57, "volume": 12271050.0}, {"date": "2026-05-04", "close": 1.68, "volume": 21789530.0}, {"date": "2026-05-05", "close": 1.79, "volume": 30992050.0}, {"date": "2026-05-06", "close": 1.93, "volume": 35293920.0}, {"date": "2026-05-07", "close": 1.83, "volume": 24631730.0}, {"date": "2026-05-08", "close": 1.8, "volume": 26516090.0}, {"date": "2026-05-11", "close": 2.15, "volume": 59371400.0}, {"date": "2026-05-12", "close": 1.96, "volume": 32164520.0}, {"date": "2026-05-13", "close": 2.03, "volume": 27452410.0}, {"date": "2026-05-14", "close": 2.13, "volume": 49866700.0}, {"date": "2026-05-15", "close": 1.805, "volume": 31622930.0}, {"date": "2026-05-18", "close": 1.7, "volume": 19798490.0}, {"date": "2026-05-19", "close": 1.73, "volume": 19682690.0}, {"date": "2026-05-20", "close": 1.76, "volume": 16798110.0}, {"date": "2026-05-21", "close": 1.94, "volume": 30821310.0}, {"date": "2026-05-22", "close": 1.99, "volume": 32729140.0}, {"date": "2026-05-26", "close": 1.99, "volume": 37893480.0}, {"date": "2026-05-27", "close": 2.03, "volume": 23209480.0}, {"date": "2026-05-28", "close": 2.03, "volume": 20639510.0}, {"date": "2026-05-29", "close": 2.02, "volume": 20204500.0}, {"date": "2026-06-01", "close": 2.11, "volume": 30915150.0}, {"date": "2026-06-02", "close": 1.98, "volume": 23434690.0}, {"date": "2026-06-03", "close": 1.85, "volume": 24209990.0}, {"date": "2026-06-04", "close": 1.85, "volume": 21627190.0}, {"date": "2026-06-05", "close": 1.64, "volume": 27048980.0}, {"date": "2026-06-08", "close": 1.78, "volume": 18676140.0}, {"date": "2026-06-09", "close": 1.76, "volume": 29801250.0}, {"date": "2026-06-10", "close": 1.7, "volume": 23341670.0}, {"date": "2026-06-11", "close": 1.73, "volume": 18407960.0}, {"date": "2026-06-12", "close": 1.74, "volume": 17622460.0}, {"date": "2026-06-15", "close": 1.93, "volume": 30193820.0}, {"date": "2026-06-16", "close": 2.04, "volume": 49930560.0}, {"date": "2026-06-17", "close": 2.03, "volume": 31032640.0}, {"date": "2026-06-18", "close": 2.17, "volume": 43025940.0}, {"date": "2026-06-22", "close": 2.23, "volume": 41106810.0}, {"date": "2026-06-23", "close": 2.14, "volume": 40017830.0}, {"date": "2026-06-24", "close": 1.93, "volume": 35707250.0}, {"date": "2026-06-25", "close": 1.93, "volume": 15562730.0}, {"date": "2026-06-26", "close": 1.99, "volume": 27064240.0}, {"date": "2026-06-29", "close": 1.83, "volume": 23048180.0}, {"date": "2026-06-30", "close": 1.8, "volume": 16202760.0}, {"date": "2026-07-01", "close": 1.77, "volume": 29203240.0}, {"date": "2026-07-02", "close": 1.65, "volume": 25530740.0}, {"date": "2026-07-06", "close": 1.74, "volume": 24159480.0}, {"date": "2026-07-07", "close": 1.65, "volume": 22855390.0}, {"date": "2026-07-08", "close": 1.67, "volume": 25832190.0}, {"date": "2026-07-09", "close": 1.68, "volume": 20470900.0}, {"date": "2026-07-10", "close": 1.69, "volume": 24184570.0}, {"date": "2026-07-13", "close": 1.64, "volume": 31159250.0}, {"date": "2026-07-14", "close": 1.65, "volume": 25796200.0}, {"date": "2026-07-15", "close": 1.58, "volume": 31429210.0}, {"date": "2026-07-16", "close": 1.47, "volume": 27489080.0}, {"date": "2026-07-17", "close": 1.4, "volume": 25347610.0}, {"date": "2026-07-20", "close": 1.54, "volume": 29201880.0}, {"date": "2026-07-21", "close": 1.58, "volume": 20431440.0}, {"date": "2026-07-22", "close": 1.56, "volume": 22391910.0}, {"date": "2026-07-23", "close": 1.5, "volume": 27259420.0}, {"date": "2026-07-24", "close": 1.37, "volume": 20217030.0}, {"date": "2026-07-27", "close": 1.35, "volume": 23299950.0}, {"date": "2026-07-28", "close": 1.3, "volume": 21410020.0}, {"date": "2026-07-29", "close": 1.21, "volume": 34890920.0}, {"date": "2026-07-30", "close": 1.42, "volume": 26084540.0}, {"date": "2026-07-31", "close": 1.31, "volume": 25043800.0}, {"date": "2026-08-03", "close": 1.38, "volume": 28184820.0}, {"date": "2026-08-04", "close": 1.41, "volume": 25343180.0}, {"date": "2026-08-05", "close": 1.38, "volume": 21293890.0}, {"date": "2026-08-06", "close": 1.365, "volume": 17283940.0}, {"date": "2026-08-07", "close": 1.38, "volume": 14298320.0}, {"date": "2026-08-10", "close": 1.3, "volume": 17112530.0}, {"date": "2026-08-11", "close": 1.35, "volume": 9969327.0}, {"date": "2026-08-12", "close": 1.46, "volume": 27379880.0}, {"date": "2026-08-13", "close": 1.49, "volume": 36835280.0}, {"date": "2026-08-14", "close": 1.57, "volume": 22303800.0}, {"date": "2026-08-17", "close": 1.6, "volume": 30471900.0}, {"date": "2026-08-18", "close": 1.45, "volume": 25411230.0}, {"date": "2026-08-19", "close": 1.4, "volume": 53128690.0}, {"date": "2026-08-20", "close": 1.595, "volume": 50920560.0}, {"date": "2026-08-21", "close": 1.53, "volume": 59543280.0}, {"date": "2026-08-24", "close": 1.51, "volume": 48752710.0}, {"date": "2026-08-25", "close": 1.58, "volume": 38931720.0}, {"date": "2026-08-26", "close": 1.56, "volume": 27100370.0}, {"date": "2026-08-27", "close": 1.59, "volume": 41299740.0}, {"date": "2026-08-28", "close": 1.43, "volume": 23153570.0}, {"date": "2026-08-31", "close": 1.43, "volume": 14990820.0}, {"date": "2026-09-01", "close": 1.34, "volume": 14169720.0}, {"date": "2026-09-02", "close": 1.39, "volume": 21973220.0}, {"date": "2026-09-03", "close": 1.63, "volume": 47142570.0}, {"date": "2026-09-04", "close": 1.64, "volume": 38604270.0}, {"date": "2026-09-08", "close": 1.7, "volume": 46446760.0}, {"date": "2026-09-09", "close": 1.66, "volume": 25570910.0}, {"date": "2026-09-10", "close": 1.56, "volume": 24029990.0}, {"date": "2026-09-11", "close": 1.59, "volume": 29573350.0}, {"date": "2026-09-14", "close": 1.52, "volume": 25294750.0}, {"date": "2026-09-15", "close": 1.46, "volume": 27845850.0}, {"date": "2026-09-16", "close": 1.43, "volume": 16212950.0}, {"date": "2026-09-17", "close": 1.53, "volume": 26777760.0}, {"date": "2026-09-18", "close": 1.73, "volume": 36944550.0}], "refreshing": true}