{"ticker": "BTCS", "overview": {"cik": "1436229", "ticker": "BTCS", "name": "BTCS Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046526", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046525", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039970", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039377", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001493152-26-039249", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001493152-26-038547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000424", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032316", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031440", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028908", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028497", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001493152-26-028327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027779", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001493152-26-026551", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026548", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023129", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001493152-26-016836", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-06", "title": "Form PRE 14A", "accession": "0001493152-26-015339", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-013812", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001493152-26-013245", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013089", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012916", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001493152-26-010191", "price_sensitive": true}]}, "description": "BTCS Inc. trades as BTCS on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 101 insider filings for the company, from March 2022 to June 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $287.95K against 14 sales totalling $3.74M. The most recent filing on record is dated 30 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 287954.99, "sell_n": 14, "sell_sum": 3737521.4747, "net": -3449566.4847, "insiders": 4, "first_date": "2022-03-17", "last_date": "2026-06-15"}, "metrics": {"ticker": "BTCS", "has_prices": true, "as_of": "2026-08-07", "last": 1.11, "prev_close": 1.065, "change": 0.04500000000000015, "change_pct": 0.04225352112676071, "session_volume": 949125.0, "vwap_5": 1.0832114948562956, "vwap_20": 1.0358563472362363, "vwap_60": 1.2216538765195701, "vwap_250": 3.3461009421117334, "high_52w": 3.55, "low_52w": 0.9805, "avg_volume_20": 640383.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-046524", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Christopher J. Janis", "who_key": "Janis Christopher J", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143783/000149315226046524/0001493152-26-046524-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "0001493152-26-046525", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Ashley DeSimone", "who_key": "DeSimone Ashley", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018192/000149315226046525/0001493152-26-046525-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "0001493152-26-046526", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles Benjamin Lee", "who_key": "Lee Charles Benjamin", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751744/000149315226046526/0001493152-26-046526-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "13DG-0000093751-26-000424", "src": "13DG", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "BTCS Inc.", "who_key": "BTCS Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BTCS Inc. takes a 0.3% passive stake in BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/0000093751-26-000424-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001493152-26-028908", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 304193.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO sells $304K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028908/0001493152-26-028908-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001493152-26-028327", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 495616.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO offloads $496K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028327/0001493152-26-028327-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001493152-26-028497", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Benjamin Henry Hunter", "who_key": "Hunter Benjamin Henry", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12058.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $12K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028497/0001493152-26-028497-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}, {"id": "0001493152-26-000367", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Michael Edward Prevoznik Jr", "who_key": "Prevoznik Michael Edward JR", "role": "CFO", "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": "United States", "headline": "CFO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226000367/0001493152-26-000367-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440086}, {"id": "0001493152-26-000369", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226000369/0001493152-26-000369-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440086}, {"id": "0001493152-26-000811", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Benjamin Henry Hunter", "who_key": "Hunter Benjamin Henry", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226000811/0001493152-26-000811-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440086}, {"id": "0001493152-26-000366", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Ashley DeSimone", "who_key": "DeSimone Ashley", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226000366/0001493152-26-000366-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001493152-26-000368", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Melanie Pump", "who_key": "Pump Melanie", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226000368/0001493152-26-000368-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001493152-26-000370", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles Benjamin Lee", "who_key": "Lee Charles Benjamin", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226000370/0001493152-26-000370-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001493152-25-024337", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261424.99000000002, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $261K into BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225024337/0001493152-25-024337-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502006}, {"id": "0001493152-25-016534", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Ashley DeSimone", "who_key": "DeSimone Ashley", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225016534/0001493152-25-016534-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001493152-25-016690", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Melanie Pump", "who_key": "Pump Melanie", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225016690/0001493152-25-016690-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001493152-25-016693", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles Benjamin Lee", "who_key": "Lee Charles Benjamin", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225016693/0001493152-25-016693-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001493152-25-012135", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 445370.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO sells $445K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225012135/0001493152-25-012135-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}, {"id": "0001493152-25-012160", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Michal Handerhan", "who_key": "Handerhan Michal", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225012160/0001493152-25-012160-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}, {"id": "0001493152-25-011777", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225011777/0001493152-25-011777-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651766}, {"id": "0001493152-25-011779", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Michael Edward Prevoznik Jr", "who_key": "Prevoznik Michael Edward JR", "role": "CFO", "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": "United States", "headline": "CFO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225011779/0001493152-25-011779-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651766}, {"id": "0001641172-25-020324", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Michal Handerhan", "who_key": "Handerhan Michal", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 677091.2823000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director sells $677K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225020324/0001641172-25-020324-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683446}, {"id": "0001641172-25-018614", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 966879.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225018614/0001641172-25-018614-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693526}, {"id": "0001641172-25-018613", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Michal Handerhan", "who_key": "Handerhan Michal", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 526814.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member offloads $527K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225018613/0001641172-25-018613-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694966}, {"id": "0001641172-25-017668", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225017668/0001641172-25-017668-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703606}, {"id": "0001641172-25-017553", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles Benjamin Lee", "who_key": "Lee Charles Benjamin", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225017553/0001641172-25-017553-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001641172-25-017554", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Ashley DeSimone", "who_key": "DeSimone Ashley", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225017554/0001641172-25-017554-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001641172-25-017556", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Melanie Pump", "who_key": "Pump Melanie", "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": "United States", "headline": "Director files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225017556/0001641172-25-017556-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001641172-25-010407", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225010407/0001641172-25-010407-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775606}, {"id": "0001493152-25-012396", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BTCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225012396/0001493152-25-012396-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775606}], "recent_buys": [{"id": "0001493152-25-024337", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261424.99000000002, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $261K into BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225024337/0001493152-25-024337-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502006}, {"id": "0001493152-22-007123", "src": "INSIDERS", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26530.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $27K of BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315222007123/0001493152-22-007123-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435926}], "institutional": [{"id": "13DG-0000093751-26-000424", "src": "13DG", "ticker": "BTCS", "cik": "1436229", "company": "BTCS Inc.", "company_raw": "BTCS Inc.", "who": "BTCS Inc.", "who_key": "BTCS Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BTCS Inc. takes a 0.3% passive stake in BTCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/0000093751-26-000424-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}], "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": "BTCS Inc. - Common Stock", "new_value": "BTCS Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001436229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001436229", "applied": 1, "detected_at": "2026-09-10T16:52:44.776895"}]}, "key_people": [{"who": "Charles W. Allen", "who_key": "Allen Charles W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 287954.99, "sold": 1726129.1, "net": -1438174.11, "trades": 8, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 304193.1, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028908/0001493152-26-028908-index.htm"}, {"action": "SELL", "amount": 495616.5, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028327/0001493152-26-028327-index.htm"}, {"action": "BUY", "amount": 261424.99000000002, "date": "2025-11-19", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225024337/0001493152-25-024337-index.htm"}, {"action": "SELL", "amount": 445370.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315225012135/0001493152-25-012135-index.htm"}, {"action": "SELL", "amount": 282539.5, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225003467/0001641172-25-003467-index.htm"}, {"action": "SELL", "amount": 78020.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315224007422/0001493152-24-007422-index.htm"}, {"action": "SELL", "amount": 120390.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315223011839/0001493152-23-011839-index.htm"}, {"action": "BUY", "amount": 26530.0, "date": "2022-03-17", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315222007123/0001493152-22-007123-index.htm"}], "latest": {"action": "SELL", "amount": 304193.1, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028908/0001493152-26-028908-index.htm"}}, {"who": "Michal Handerhan", "who_key": "Handerhan Michal", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1883486.3447, "net": -1883486.3447, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 677091.2823000001, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225020324/0001641172-25-020324-index.htm"}, {"action": "SELL", "amount": 526814.84, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225018613/0001641172-25-018613-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225009666/0001641172-25-009666-index.htm"}, {"action": "SELL", "amount": 148326.744, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315224009557/0001493152-24-009557-index.htm"}, {"action": "SELL", "amount": 81253.4784, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315224009107/0001493152-24-009107-index.htm"}], "latest": {"action": "SELL", "amount": 677091.2823000001, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000164117225020324/0001641172-25-020324-index.htm"}}, {"who": "Melanie Pump", "who_key": "Pump Melanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 115848.03, "net": -115848.03, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76780.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315224047683/0001493152-24-047683-index.htm"}, {"action": "SELL", "amount": 39068.030000000006, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315224022925/0001493152-24-022925-index.htm"}], "latest": {"action": "SELL", "amount": 76780.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315224047683/0001493152-24-047683-index.htm"}}, {"who": "Benjamin Henry Hunter", "who_key": "Hunter Benjamin Henry", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12058.0, "net": -12058.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12058.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028497/0001493152-26-028497-index.htm"}], "latest": {"action": "SELL", "amount": 12058.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436229/000149315226028497/0001493152-26-028497-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046526", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046525", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039970", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039377", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001493152-26-039249", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001493152-26-038547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000424", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032316", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031440", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028908", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028497", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001493152-26-028327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027779", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001493152-26-026551", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026548", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023129", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001493152-26-016836", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-06", "title": "Form PRE 14A", "accession": "0001493152-26-015339", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-013812", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001493152-26-013245", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013089", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012916", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001493152-26-010191", "price_sensitive": true}], "performance": {"ticker": "BTCS", "has_prices": true, "summary": {"n": 2, "avg": -0.6572928853975152, "win_rate": 0.0, "best": -0.6021505376344086, "worst": -0.7124352331606217, "as_of": "2026-08-07"}, "buys": [{"who": "Allen Charles W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 261424.99000000002, "date": "2025-11-19", "score": 54.2, "ref_price": 2.79, "return": -0.6021505376344086}, {"who": "Allen Charles W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 26530.0, "date": "2022-03-17", "score": 42.3, "ref_price": 3.86, "return": -0.7124352331606217}]}, "price_series": [{"date": "2019-04-10", "close": 13.7, "volume": 11110.0}, {"date": "2019-04-11", "close": 11.4, "volume": 21240.0}, {"date": "2019-04-12", "close": 6.851, "volume": 67055.0}, {"date": "2019-04-15", "close": 7.25, "volume": 27912.0}, {"date": "2019-04-16", "close": 8.1, "volume": 10775.0}, {"date": "2019-04-17", "close": 7.61, "volume": 8116.0}, {"date": "2019-04-18", "close": 7.151, "volume": 7281.0}, {"date": "2019-04-22", "close": 6.9, "volume": 9333.0}, {"date": "2019-04-23", "close": 7.8, "volume": 9565.0}, {"date": "2019-04-24", "close": 6.8775, "volume": 8490.0}, {"date": "2019-04-25", "close": 7.0, "volume": 3879.0}, {"date": "2019-04-26", "close": 6.45, "volume": 28298.0}, {"date": "2019-04-29", "close": 6.101, "volume": 6924.0}, {"date": "2019-04-30", "close": 6.58, "volume": 5076.0}, {"date": "2019-05-01", "close": 6.633, "volume": 7166.0}, {"date": "2019-05-02", "close": 6.355, "volume": 8029.0}, {"date": "2019-05-03", "close": 6.9, "volume": 21430.0}, {"date": "2019-05-06", "close": 7.3, "volume": 6782.0}, {"date": "2019-05-07", "close": 6.45, "volume": 18563.0}, {"date": "2019-05-08", "close": 6.15, "volume": 4188.0}, {"date": "2019-05-09", "close": 4.4, "volume": 45748.0}, {"date": "2019-05-10", "close": 4.8, "volume": 11714.0}, {"date": "2019-05-13", "close": 5.101, "volume": 29552.0}, {"date": "2019-05-14", "close": 4.8, "volume": 22727.0}, {"date": "2019-05-15", "close": 4.7495, "volume": 11960.0}, {"date": "2019-05-16", "close": 4.7, "volume": 3249.0}, {"date": "2019-05-17", "close": 4.0, "volume": 15943.0}, {"date": "2019-05-20", "close": 3.519, "volume": 12069.0}, {"date": "2019-05-21", "close": 3.975, "volume": 13106.0}, {"date": "2019-05-22", "close": 5.1, "volume": 8654.0}, {"date": "2019-05-23", "close": 4.4, "volume": 6314.0}, {"date": "2019-05-24", "close": 4.8, "volume": 4373.0}, {"date": "2019-05-28", "close": 6.126, "volume": 35163.0}, {"date": "2019-05-29", "close": 5.85, "volume": 8009.0}, {"date": "2019-05-30", "close": 5.25, "volume": 25327.0}, {"date": "2019-05-31", "close": 4.75, "volume": 16832.0}, {"date": "2019-06-03", "close": 4.3, "volume": 18327.0}, {"date": "2019-06-04", "close": 3.701, "volume": 17358.0}, {"date": "2019-06-05", "close": 3.65, "volume": 6947.0}, {"date": "2019-06-06", "close": 3.4, "volume": 11821.0}, {"date": "2019-06-07", "close": 3.4425, "volume": 12140.0}, {"date": "2019-06-10", "close": 3.375, "volume": 30931.0}, {"date": "2019-06-11", "close": 3.7, "volume": 8583.0}, {"date": "2019-06-12", "close": 4.0, "volume": 8244.0}, {"date": "2019-06-13", "close": 3.65, "volume": 7236.0}, {"date": "2019-06-14", "close": 3.4125, "volume": 6580.0}, {"date": "2019-06-17", "close": 3.5615, "volume": 12453.0}, {"date": "2019-06-18", "close": 3.41, "volume": 8370.0}, {"date": "2019-06-19", "close": 3.355, "volume": 12961.0}, {"date": "2019-06-20", "close": 3.2995, "volume": 9974.0}, {"date": "2019-06-21", "close": 3.3, "volume": 9026.0}, {"date": "2019-06-24", "close": 3.45, "volume": 21870.0}, {"date": "2019-06-25", "close": 3.162, "volume": 18617.0}, {"date": "2019-06-26", "close": 5.2, "volume": 220915.0}, {"date": "2019-06-27", "close": 3.89, "volume": 135168.0}, {"date": "2019-06-28", "close": 3.75, "volume": 104241.0}, {"date": "2019-07-01", "close": 3.1918, "volume": 77130.0}, {"date": "2019-07-02", "close": 3.02, "volume": 60617.0}, {"date": "2019-07-03", "close": 3.249, "volume": 33120.0}, {"date": "2019-07-05", "close": 3.15, "volume": 36241.0}, {"date": "2019-07-08", "close": 3.2, "volume": 15492.0}, {"date": "2019-07-09", "close": 3.0, "volume": 20358.0}, {"date": "2019-07-10", "close": 2.8, "volume": 30685.0}, {"date": "2019-07-11", "close": 2.6, "volume": 36626.0}, {"date": "2019-07-12", "close": 2.5555, "volume": 20446.0}, {"date": "2019-07-15", "close": 2.0, "volume": 48206.0}, {"date": "2019-07-16", "close": 1.8, "volume": 50742.0}, {"date": "2019-07-17", "close": 1.65, "volume": 34673.0}, {"date": "2019-07-18", "close": 1.675, "volume": 38339.0}, {"date": "2019-07-19", "close": 1.8, "volume": 27208.0}, {"date": "2019-07-22", "close": 1.9, "volume": 12067.0}, {"date": "2019-07-23", "close": 1.7475, "volume": 16388.0}, {"date": "2019-07-24", "close": 1.949, "volume": 7692.0}, {"date": "2019-07-25", "close": 1.8, "volume": 10549.0}, {"date": "2019-07-26", "close": 1.8, "volume": 7771.0}, {"date": "2019-07-29", "close": 2.0, "volume": 24731.0}, {"date": "2019-07-30", "close": 2.0495, "volume": 18582.0}, {"date": "2019-07-31", "close": 2.05, "volume": 6167.0}, {"date": "2019-08-01", "close": 2.001, "volume": 18485.0}, {"date": "2019-08-02", "close": 2.099, "volume": 7065.0}, {"date": "2019-08-05", "close": 2.18, "volume": 29121.0}, {"date": "2019-08-06", "close": 2.0, "volume": 8798.0}, {"date": "2019-08-07", "close": 2.05, "volume": 9863.0}, {"date": "2019-08-08", "close": 2.1, "volume": 10709.0}, {"date": "2019-08-09", "close": 2.099, "volume": 3624.0}, {"date": "2019-08-12", "close": 2.02, "volume": 13570.0}, {"date": "2019-08-13", "close": 1.95, "volume": 6964.0}, {"date": "2019-08-14", "close": 1.95, "volume": 9403.0}, {"date": "2019-08-15", "close": 1.78, "volume": 22255.0}, {"date": "2019-08-16", "close": 1.8245, "volume": 9980.0}, {"date": "2019-08-19", "close": 1.75, "volume": 11081.0}, {"date": "2019-08-20", "close": 1.7, "volume": 2689.0}, {"date": "2019-08-21", "close": 1.895, "volume": 6581.0}, {"date": "2019-08-22", "close": 1.83, "volume": 13477.0}, {"date": "2019-08-23", "close": 1.9, "volume": 8112.0}, {"date": "2019-08-26", "close": 1.9, "volume": 10397.0}, {"date": "2019-08-27", "close": 1.789, "volume": 6749.0}, {"date": "2019-08-28", "close": 1.749, "volume": 18626.0}, {"date": "2019-08-29", "close": 1.85, "volume": 9744.0}, {"date": "2019-08-30", "close": 1.7225, "volume": 3162.0}, {"date": "2019-09-03", "close": 1.895, "volume": 19168.0}, {"date": "2019-09-04", "close": 1.825, "volume": 3030.0}, {"date": "2019-09-05", "close": 1.9, "volume": 3564.0}, {"date": "2019-09-06", "close": 1.85, "volume": 20706.0}, {"date": "2019-09-09", "close": 1.75, "volume": 2789.0}, {"date": "2019-09-10", "close": 1.724, "volume": 6685.0}, {"date": "2019-09-11", "close": 1.75, "volume": 10471.0}, {"date": "2019-09-12", "close": 1.78, "volume": 1565.0}, {"date": "2019-09-13", "close": 1.7, "volume": 5167.0}, {"date": "2019-09-16", "close": 1.8, "volume": 12696.0}, {"date": "2019-09-17", "close": 1.65, "volume": 17892.0}, {"date": "2019-09-18", "close": 1.563, "volume": 27093.0}, {"date": "2019-09-19", "close": 1.595, "volume": 7927.0}, {"date": "2019-09-20", "close": 1.6, "volume": 21809.0}, {"date": "2019-09-23", "close": 1.51, "volume": 14633.0}, {"date": "2019-09-24", "close": 1.55, "volume": 13492.0}, {"date": "2019-09-25", "close": 1.499, "volume": 36510.0}, {"date": "2019-09-26", "close": 1.41, "volume": 65336.0}, {"date": "2019-09-27", "close": 1.45, "volume": 13788.0}, {"date": "2019-09-30", "close": 1.46, "volume": 7289.0}, {"date": "2019-10-01", "close": 1.6, "volume": 7038.0}, {"date": "2019-10-02", "close": 1.45, "volume": 18825.0}, {"date": "2019-10-03", "close": 1.38, "volume": 11103.0}, {"date": "2019-10-04", "close": 1.484, "volume": 5541.0}, {"date": "2019-10-07", "close": 1.3525, "volume": 2307.0}, {"date": "2019-10-08", "close": 1.3045, "volume": 2880.0}, {"date": "2019-10-09", "close": 1.375, "volume": 6440.0}, {"date": "2019-10-10", "close": 1.3405, "volume": 5598.0}, {"date": "2019-10-11", "close": 1.2, "volume": 21108.0}, {"date": "2019-10-14", "close": 1.249, "volume": 15214.0}, {"date": "2019-10-15", "close": 1.13, "volume": 33663.0}, {"date": "2019-10-16", "close": 1.225, "volume": 15813.0}, {"date": "2019-10-17", "close": 1.16, "volume": 8160.0}, {"date": "2019-10-18", "close": 1.1845, "volume": 7904.0}, {"date": "2019-10-21", "close": 1.201, "volume": 4685.0}, {"date": "2019-10-22", "close": 1.201, "volume": 5675.0}, {"date": "2019-10-23", "close": 1.25, "volume": 7241.0}, {"date": "2019-10-24", "close": 1.201, "volume": 4586.0}, {"date": "2019-10-25", "close": 1.28, "volume": 9156.0}, {"date": "2019-10-28", "close": 1.21, "volume": 17714.0}, {"date": "2019-10-29", "close": 1.279, "volume": 6664.0}, {"date": "2019-10-30", "close": 1.19, "volume": 7694.0}, {"date": "2019-10-31", "close": 1.19, "volume": 9663.0}, {"date": "2019-11-01", "close": 1.2, "volume": 2846.0}, {"date": "2019-11-04", "close": 1.059, "volume": 18577.0}, {"date": "2019-11-05", "close": 1.2, "volume": 5202.0}, {"date": "2019-11-06", "close": 1.1745, "volume": 1490.0}, {"date": "2019-11-07", "close": 1.15, "volume": 5826.0}, {"date": "2019-11-08", "close": 1.005, "volume": 16601.0}, {"date": "2019-11-11", "close": 1.0045, "volume": 3196.0}, {"date": "2019-11-12", "close": 1.09, "volume": 29096.0}, {"date": "2019-11-13", "close": 1.1095, "volume": 7516.0}, {"date": "2019-11-14", "close": 1.08, "volume": 2119.0}, {"date": "2019-11-15", "close": 1.095, "volume": 3943.0}, {"date": "2019-11-18", "close": 0.86, "volume": 39979.0}, {"date": "2019-11-19", "close": 0.9, "volume": 19924.0}, {"date": "2019-11-20", "close": 0.931, "volume": 5295.0}, {"date": "2019-11-21", "close": 0.855, "volume": 13246.0}, {"date": "2019-11-22", "close": 0.851, "volume": 6561.0}, {"date": "2019-11-25", "close": 0.8025, "volume": 28261.0}, {"date": "2019-11-26", "close": 0.7995, "volume": 15010.0}, {"date": "2019-11-27", "close": 0.751, "volume": 3327.0}, {"date": "2019-11-29", "close": 0.7607, "volume": 2519.0}, {"date": "2019-12-02", "close": 0.8, "volume": 5662.0}, {"date": "2019-12-03", "close": 0.77, "volume": 7641.0}, {"date": "2019-12-04", "close": 0.76, "volume": 7295.0}, {"date": "2019-12-05", "close": 0.834, "volume": 5017.0}, {"date": "2019-12-06", "close": 0.7866, "volume": 6337.0}, {"date": "2019-12-09", "close": 0.755, "volume": 6131.0}, {"date": "2019-12-10", "close": 0.7655, "volume": 4392.0}, {"date": "2019-12-11", "close": 0.762, "volume": 7126.0}, {"date": "2019-12-12", "close": 0.72, "volume": 6639.0}, {"date": "2019-12-13", "close": 0.699, "volume": 15774.0}, {"date": "2019-12-16", "close": 0.799, "volume": 47664.0}, {"date": "2019-12-17", "close": 0.701, "volume": 12364.0}, {"date": "2019-12-18", "close": 0.8, "volume": 14224.0}, {"date": "2019-12-19", "close": 0.75, "volume": 9471.0}, {"date": "2019-12-20", "close": 0.74, "volume": 4039.0}, {"date": "2019-12-23", "close": 0.61, "volume": 5426.0}, {"date": "2019-12-24", "close": 0.65, "volume": 21978.0}, {"date": "2019-12-26", "close": 0.7276, "volume": 10577.0}, {"date": "2019-12-27", "close": 0.68, "volume": 12932.0}, {"date": "2019-12-30", "close": 0.7, "volume": 22305.0}, {"date": "2019-12-31", "close": 0.68, "volume": 21045.0}, {"date": "2020-01-02", "close": 0.643, "volume": 1886.0}, {"date": "2020-01-03", "close": 0.655, "volume": 6685.0}, {"date": "2020-01-06", "close": 0.65, "volume": 35735.0}, {"date": "2020-01-07", "close": 0.655, "volume": 75361.0}, {"date": "2020-01-08", "close": 0.6375, "volume": 35780.0}, {"date": "2020-01-09", "close": 0.61, "volume": 36866.0}, {"date": "2020-01-10", "close": 0.64, "volume": 21353.0}, {"date": "2020-01-13", "close": 0.59, "volume": 32367.0}, {"date": "2020-01-14", "close": 0.55, "volume": 39942.0}, {"date": "2020-01-15", "close": 0.6, "volume": 57291.0}, {"date": "2020-01-16", "close": 0.6, "volume": 40769.0}, {"date": "2020-01-17", "close": 0.575, "volume": 12565.0}, {"date": "2020-01-21", "close": 0.589, "volume": 11702.0}, {"date": "2020-01-22", "close": 0.59, "volume": 2606.0}, {"date": "2020-01-23", "close": 0.59, "volume": 18485.0}, {"date": "2020-01-24", "close": 0.57, "volume": 13045.0}, {"date": "2020-01-27", "close": 0.58, "volume": 18173.0}, {"date": "2020-01-28", "close": 0.6, "volume": 19241.0}, {"date": "2020-01-29", "close": 0.58, "volume": 35619.0}, {"date": "2020-01-30", "close": 0.54, "volume": 36887.0}, {"date": "2020-01-31", "close": 0.5855, "volume": 38898.0}, {"date": "2020-02-03", "close": 0.58, "volume": 15633.0}, {"date": "2020-02-04", "close": 0.54, "volume": 36422.0}, {"date": "2020-02-05", "close": 0.6, "volume": 109871.0}, {"date": "2020-02-06", "close": 0.699, "volume": 98401.0}, {"date": "2020-02-07", "close": 0.65, "volume": 30046.0}, {"date": "2020-02-10", "close": 0.63, "volume": 27813.0}, {"date": "2020-02-11", "close": 1.16, "volume": 309566.0}, {"date": "2020-02-12", "close": 1.8, "volume": 653516.0}, {"date": "2020-02-13", "close": 1.475, "volume": 222887.0}, {"date": "2020-02-14", "close": 1.47, "volume": 61287.0}, {"date": "2020-02-18", "close": 1.39, "volume": 77962.0}, {"date": "2020-02-19", "close": 1.38, "volume": 44543.0}, {"date": "2020-02-20", "close": 1.0895, "volume": 81518.0}, {"date": "2020-02-21", "close": 1.2135, "volume": 46090.0}, {"date": "2020-02-24", "close": 1.3725, "volume": 46140.0}, {"date": "2020-02-25", "close": 1.32, "volume": 53313.0}, {"date": "2020-02-26", "close": 1.2695, "volume": 28867.0}, {"date": "2020-02-27", "close": 1.25, "volume": 16604.0}, {"date": "2020-02-28", "close": 1.3, "volume": 68806.0}, {"date": "2020-03-02", "close": 1.111, "volume": 32648.0}, {"date": "2020-03-03", "close": 1.199, "volume": 30572.0}, {"date": "2020-03-04", "close": 1.1445, "volume": 37049.0}, {"date": "2020-03-05", "close": 1.098, "volume": 52342.0}, {"date": "2020-03-06", "close": 1.03, "volume": 33837.0}, {"date": "2020-03-09", "close": 0.8495, "volume": 64912.0}, {"date": "2020-03-10", "close": 0.88, "volume": 22735.0}, {"date": "2020-03-11", "close": 0.75, "volume": 28947.0}, {"date": "2020-03-12", "close": 0.65, "volume": 61990.0}, {"date": "2020-03-13", "close": 0.7275, "volume": 32322.0}, {"date": "2020-03-16", "close": 0.6, "volume": 25030.0}, {"date": "2020-03-17", "close": 0.7, "volume": 26273.0}, {"date": "2020-03-18", "close": 0.679, "volume": 37056.0}, {"date": "2020-03-19", "close": 0.7, "volume": 43634.0}, {"date": "2020-03-20", "close": 0.8, "volume": 41351.0}, {"date": "2020-03-23", "close": 0.74, "volume": 35209.0}, {"date": "2020-03-24", "close": 0.67, "volume": 24433.0}, {"date": "2020-03-25", "close": 0.67, "volume": 48435.0}, {"date": "2020-03-26", "close": 0.68, "volume": 31654.0}, {"date": "2020-03-27", "close": 0.74, "volume": 37188.0}, {"date": "2020-03-30", "close": 0.675, "volume": 23123.0}, {"date": "2020-03-31", "close": 0.62, "volume": 24872.0}, {"date": "2020-04-01", "close": 0.729, "volume": 48732.0}, {"date": "2020-04-02", "close": 0.75, "volume": 53398.0}, {"date": "2020-04-03", "close": 0.85, "volume": 30937.0}, {"date": "2020-04-06", "close": 1.23, "volume": 139881.0}, {"date": "2020-04-07", "close": 1.125, "volume": 58246.0}, {"date": "2020-04-08", "close": 0.98, "volume": 25421.0}, {"date": "2020-04-09", "close": 0.989, "volume": 45549.0}, {"date": "2020-04-13", "close": 0.98, "volume": 41399.0}, {"date": "2020-04-14", "close": 0.999, "volume": 34842.0}, {"date": "2020-04-15", "close": 0.931, "volume": 18747.0}, {"date": "2020-04-16", "close": 0.937, "volume": 14535.0}, {"date": "2020-04-17", "close": 0.985, "volume": 26533.0}, {"date": "2020-04-20", "close": 0.92, "volume": 17628.0}, {"date": "2020-04-21", "close": 1.0045, "volume": 36148.0}, {"date": "2020-04-22", "close": 1.0615, "volume": 39655.0}, {"date": "2020-04-23", "close": 1.678, "volume": 205553.0}, {"date": "2020-04-24", "close": 1.538, "volume": 174900.0}, {"date": "2020-04-27", "close": 1.65, "volume": 90549.0}, {"date": "2020-04-28", "close": 1.795, "volume": 100265.0}, {"date": "2020-04-29", "close": 2.395, "volume": 435242.0}, {"date": "2020-04-30", "close": 2.182, "volume": 204419.0}, {"date": "2020-05-01", "close": 2.025, "volume": 64966.0}, {"date": "2020-05-04", "close": 2.2, "volume": 67018.0}, {"date": "2020-05-05", "close": 2.475, "volume": 176835.0}, {"date": "2020-05-06", "close": 2.911, "volume": 179063.0}, {"date": "2020-05-07", "close": 3.05, "volume": 214705.0}, {"date": "2020-05-08", "close": 3.94, "volume": 367012.0}, {"date": "2020-05-11", "close": 3.3, "volume": 344185.0}, {"date": "2020-05-12", "close": 2.95, "volume": 142042.0}, {"date": "2020-05-13", "close": 3.085, "volume": 133989.0}, {"date": "2020-05-14", "close": 3.299, "volume": 200163.0}, {"date": "2020-05-15", "close": 3.28, "volume": 115440.0}, {"date": "2020-05-18", "close": 3.026, "volume": 73217.0}, {"date": "2020-05-19", "close": 2.6, "volume": 111109.0}, {"date": "2020-05-20", "close": 2.56, "volume": 61100.0}, {"date": "2020-05-21", "close": 2.375, "volume": 98391.0}, {"date": "2020-05-22", "close": 2.44, "volume": 32323.0}, {"date": "2020-05-26", "close": 2.27, "volume": 44638.0}, {"date": "2020-05-27", "close": 2.5, "volume": 48235.0}, {"date": "2020-05-28", "close": 2.461, "volume": 61157.0}, {"date": "2020-05-29", "close": 2.4, "volume": 9731.0}, {"date": "2020-06-01", "close": 2.499, "volume": 31236.0}, {"date": "2020-06-02", "close": 2.65, "volume": 142028.0}, {"date": "2020-06-03", "close": 2.5, "volume": 30186.0}, {"date": "2020-06-04", "close": 2.589, "volume": 44436.0}, {"date": "2020-06-05", "close": 2.5, "volume": 41240.0}, {"date": "2020-06-08", "close": 2.4, "volume": 50942.0}, {"date": "2020-06-09", "close": 2.4225, "volume": 18028.0}, {"date": "2020-06-10", "close": 2.875, "volume": 136417.0}, {"date": "2020-06-11", "close": 2.325, "volume": 113073.0}, {"date": "2020-06-12", "close": 2.3, "volume": 42836.0}, {"date": "2020-06-15", "close": 2.3, "volume": 35569.0}, {"date": "2020-06-16", "close": 2.3512, "volume": 22458.0}, {"date": "2020-06-17", "close": 2.34, "volume": 28095.0}, {"date": "2020-06-18", "close": 2.2, "volume": 13743.0}, {"date": "2020-06-19", "close": 2.349, "volume": 20871.0}, {"date": "2020-06-22", "close": 2.24, "volume": 24790.0}, {"date": "2020-06-23", "close": 2.349, "volume": 45069.0}, {"date": "2020-06-24", "close": 2.238, "volume": 12789.0}, {"date": "2020-06-25", "close": 2.2, "volume": 13235.0}, {"date": "2020-06-26", "close": 2.1, "volume": 57014.0}, {"date": "2020-06-29", "close": 2.025, "volume": 12090.0}, {"date": "2020-06-30", "close": 1.9, "volume": 31777.0}, {"date": "2020-07-01", "close": 1.9, "volume": 64422.0}, {"date": "2020-07-02", "close": 1.95, "volume": 26396.0}, {"date": "2020-07-06", "close": 1.9, "volume": 39879.0}, {"date": "2020-07-07", "close": 1.8575, "volume": 31234.0}, {"date": "2020-07-08", "close": 1.965, "volume": 24843.0}, {"date": "2020-07-09", "close": 1.9, "volume": 23555.0}, {"date": "2020-07-10", "close": 1.8535, "volume": 14044.0}, {"date": "2020-07-13", "close": 1.849, "volume": 38367.0}, {"date": "2020-07-14", "close": 1.7, "volume": 24296.0}, {"date": "2020-07-15", "close": 1.75, "volume": 23447.0}, {"date": "2020-07-16", "close": 1.73, "volume": 11797.0}, {"date": "2020-07-17", "close": 1.699, "volume": 18533.0}, {"date": "2020-07-20", "close": 1.65, "volume": 99579.0}, {"date": "2020-07-21", "close": 1.61, "volume": 85726.0}, {"date": "2020-07-22", "close": 1.6295, "volume": 22470.0}, {"date": "2020-07-23", "close": 1.809, "volume": 145259.0}, {"date": "2020-07-24", "close": 1.98, "volume": 85300.0}, {"date": "2020-07-27", "close": 2.4, "volume": 383726.0}, {"date": "2020-07-28", "close": 2.085, "volume": 233622.0}, {"date": "2020-07-29", "close": 2.2717, "volume": 83091.0}, {"date": "2020-07-30", "close": 2.175, "volume": 40895.0}, {"date": "2020-07-31", "close": 2.5, "volume": 230576.0}, {"date": "2020-08-03", "close": 2.8, "volume": 117924.0}, {"date": "2020-08-04", "close": 2.75, "volume": 76330.0}, {"date": "2020-08-05", "close": 2.69, "volume": 81631.0}, {"date": "2020-08-06", "close": 2.8, "volume": 82478.0}, {"date": "2020-08-07", "close": 2.7, "volume": 75149.0}, {"date": "2020-08-10", "close": 2.7, "volume": 54496.0}, {"date": "2020-08-11", "close": 2.2, "volume": 99200.0}, {"date": "2020-08-12", "close": 2.29, "volume": 52404.0}, {"date": "2020-08-13", "close": 2.2805, "volume": 32666.0}, {"date": "2020-08-14", "close": 2.185, "volume": 67537.0}, {"date": "2020-08-17", "close": 2.35, "volume": 116059.0}, {"date": "2020-08-18", "close": 2.25, "volume": 52069.0}, {"date": "2020-08-19", "close": 2.16, "volume": 29218.0}, {"date": "2020-08-20", "close": 2.2, "volume": 19888.0}, {"date": "2020-08-21", "close": 2.1, "volume": 33613.0}, {"date": "2020-08-24", "close": 2.1264, "volume": 19179.0}, {"date": "2020-08-25", "close": 1.985, "volume": 56136.0}, {"date": "2020-08-26", "close": 2.0, "volume": 19540.0}, {"date": "2020-08-27", "close": 1.82, "volume": 48913.0}, {"date": "2020-08-28", "close": 1.83, "volume": 21745.0}, {"date": "2020-08-31", "close": 1.883, "volume": 82346.0}, {"date": "2020-09-01", "close": 1.9495, "volume": 59357.0}, {"date": "2020-09-02", "close": 1.801, "volume": 36831.0}, {"date": "2020-09-03", "close": 1.832, "volume": 15045.0}, {"date": "2020-09-04", "close": 2.0, "volume": 55081.0}, {"date": "2020-09-08", "close": 1.83, "volume": 37013.0}, {"date": "2020-09-09", "close": 1.929, "volume": 28751.0}, {"date": "2020-09-10", "close": 1.85, "volume": 18753.0}, {"date": "2020-09-11", "close": 1.78, "volume": 22118.0}, {"date": "2020-09-14", "close": 1.848, "volume": 14652.0}, {"date": "2020-09-15", "close": 1.79, "volume": 16915.0}, {"date": "2020-09-16", "close": 1.775, "volume": 6744.0}, {"date": "2020-09-17", "close": 1.65, "volume": 22422.0}, {"date": "2020-09-18", "close": 1.6844, "volume": 33072.0}, {"date": "2020-09-21", "close": 1.6, "volume": 29610.0}, {"date": "2020-09-22", "close": 1.625, "volume": 10360.0}, {"date": "2020-09-23", "close": 1.649, "volume": 10227.0}, {"date": "2020-09-24", "close": 1.555, "volume": 31349.0}, {"date": "2020-09-25", "close": 1.66, "volume": 9443.0}, {"date": "2020-09-28", "close": 1.622, "volume": 26879.0}, {"date": "2020-09-29", "close": 1.7, "volume": 18948.0}, {"date": "2020-09-30", "close": 1.65, "volume": 26745.0}, {"date": "2020-10-01", "close": 1.56, "volume": 26746.0}, {"date": "2020-10-02", "close": 1.555, "volume": 18788.0}, {"date": "2020-10-05", "close": 1.556, "volume": 50963.0}, {"date": "2020-10-06", "close": 1.5, "volume": 35154.0}, {"date": "2020-10-07", "close": 1.535, "volume": 28175.0}, {"date": "2020-10-08", "close": 1.481, "volume": 33307.0}, {"date": "2020-10-09", "close": 1.525, "volume": 37527.0}, {"date": "2020-10-12", "close": 1.67, "volume": 68632.0}, {"date": "2020-10-13", "close": 1.62, "volume": 12420.0}, {"date": "2020-10-14", "close": 1.58, "volume": 36251.0}, {"date": "2020-10-15", "close": 1.5, "volume": 43589.0}, {"date": "2020-10-16", "close": 1.46, "volume": 22773.0}, {"date": "2020-10-19", "close": 1.525, "volume": 44084.0}, {"date": "2020-10-20", "close": 1.7625, "volume": 214729.0}, {"date": "2020-10-21", "close": 1.9, "volume": 176370.0}, {"date": "2020-10-22", "close": 1.68, "volume": 117931.0}, {"date": "2020-10-23", "close": 1.6, "volume": 58070.0}, {"date": "2020-10-26", "close": 1.485, "volume": 77841.0}, {"date": "2020-10-27", "close": 1.6895, "volume": 166845.0}, {"date": "2020-10-28", "close": 1.5, "volume": 67233.0}, {"date": "2020-10-29", "close": 1.54, "volume": 37773.0}, {"date": "2020-10-30", "close": 1.525, "volume": 20862.0}, {"date": "2020-11-02", "close": 1.76, "volume": 341509.0}, {"date": "2020-11-03", "close": 1.849, "volume": 142637.0}, {"date": "2020-11-04", "close": 1.88, "volume": 41145.0}, {"date": "2020-11-05", "close": 2.02, "volume": 234154.0}, {"date": "2020-11-06", "close": 1.86, "volume": 55077.0}, {"date": "2020-11-09", "close": 1.54, "volume": 363726.0}, {"date": "2020-11-10", "close": 1.4675, "volume": 171271.0}, {"date": "2020-11-11", "close": 1.462, "volume": 126426.0}, {"date": "2020-11-12", "close": 1.4125, "volume": 71071.0}, {"date": "2020-11-13", "close": 1.36, "volume": 103546.0}, {"date": "2020-11-16", "close": 1.48, "volume": 84148.0}, {"date": "2020-11-17", "close": 1.5025, "volume": 132777.0}, {"date": "2020-11-18", "close": 1.455, "volume": 116190.0}, {"date": "2020-11-19", "close": 1.45, "volume": 71822.0}, {"date": "2020-11-20", "close": 1.32, "volume": 82078.0}, {"date": "2020-11-23", "close": 1.38, "volume": 143820.0}, {"date": "2020-11-24", "close": 1.47, "volume": 176396.0}, {"date": "2020-11-25", "close": 1.4455, "volume": 90086.0}, {"date": "2020-11-27", "close": 1.36, "volume": 61961.0}, {"date": "2020-11-30", "close": 1.37, "volume": 150627.0}, {"date": "2020-12-01", "close": 1.31, "volume": 59878.0}, {"date": "2020-12-02", "close": 1.283, "volume": 67414.0}, {"date": "2020-12-03", "close": 1.225, "volume": 89689.0}, {"date": "2020-12-04", "close": 1.235, "volume": 27897.0}, {"date": "2020-12-07", "close": 1.26, "volume": 102744.0}, {"date": "2020-12-08", "close": 1.1825, "volume": 88058.0}, {"date": "2020-12-09", "close": 1.2, "volume": 80065.0}, {"date": "2020-12-10", "close": 1.245, "volume": 56320.0}, {"date": "2020-12-11", "close": 1.219, "volume": 50565.0}, {"date": "2020-12-14", "close": 1.205, "volume": 37456.0}, {"date": "2020-12-15", "close": 1.478, "volume": 212785.0}, {"date": "2020-12-16", "close": 1.58, "volume": 520661.0}, {"date": "2020-12-17", "close": 2.3, "volume": 1573302.0}, {"date": "2020-12-18", "close": 2.1, "volume": 418701.0}, {"date": "2020-12-21", "close": 2.0875, "volume": 210905.0}, {"date": "2020-12-22", "close": 2.227, "volume": 294368.0}, {"date": "2020-12-23", "close": 2.206, "volume": 113059.0}, {"date": "2020-12-24", "close": 2.15, "volume": 60206.0}, {"date": "2020-12-28", "close": 2.34, "volume": 253259.0}, {"date": "2020-12-29", "close": 2.18, "volume": 86328.0}, {"date": "2020-12-30", "close": 2.18, "volume": 102723.0}, {"date": "2020-12-31", "close": 1.9, "volume": 162726.0}, {"date": "2021-01-04", "close": 2.12, "volume": 205244.0}, {"date": "2021-01-05", "close": 2.37, "volume": 279708.0}, {"date": "2021-01-06", "close": 3.98, "volume": 1187893.0}, {"date": "2021-01-07", "close": 7.0922, "volume": 1602971.0}, {"date": "2021-01-08", "close": 13.4, "volume": 1677933.0}, {"date": "2021-01-11", "close": 10.0, "volume": 990299.0}, {"date": "2021-01-12", "close": 14.0, "volume": 720150.0}, {"date": "2021-01-13", "close": 17.3, "volume": 548681.0}, {"date": "2021-01-14", "close": 30.6, "volume": 1144438.0}, {"date": "2021-01-15", "close": 21.8, "volume": 1042401.0}, {"date": "2021-01-19", "close": 20.5, "volume": 500945.0}, {"date": "2021-01-20", "close": 16.2, "volume": 994806.0}, {"date": "2021-01-21", "close": 12.9, "volume": 509135.0}, {"date": "2021-01-22", "close": 16.1, "volume": 440866.0}, {"date": "2021-01-25", "close": 17.4, "volume": 336977.0}, {"date": "2021-01-26", "close": 15.9, "volume": 180356.0}, {"date": "2021-01-27", "close": 14.0, "volume": 193082.0}, {"date": "2021-01-28", "close": 15.5, "volume": 252604.0}, {"date": "2021-01-29", "close": 17.0, "volume": 359908.0}, {"date": "2021-02-01", "close": 15.6, "volume": 137898.0}, {"date": "2021-02-02", "close": 15.8, "volume": 120639.0}, {"date": "2021-02-03", "close": 14.6, "volume": 188294.0}, {"date": "2021-02-04", "close": 13.7, "volume": 167623.0}, {"date": "2021-02-05", "close": 11.655, "volume": 261360.0}, {"date": "2021-02-08", "close": 14.2, "volume": 422541.0}, {"date": "2021-02-09", "close": 14.1, "volume": 226081.0}, {"date": "2021-02-10", "close": 12.8, "volume": 213702.0}, {"date": "2021-02-11", "close": 12.5, "volume": 168931.0}, {"date": "2021-02-12", "close": 14.0, "volume": 334598.0}, {"date": "2021-02-16", "close": 14.6, "volume": 229880.0}, {"date": "2021-02-17", "close": 18.9, "volume": 548926.0}, {"date": "2021-02-18", "close": 15.8, "volume": 343362.0}, {"date": "2021-02-19", "close": 16.0, "volume": 607045.0}, {"date": "2021-02-22", "close": 15.2, "volume": 225269.0}, {"date": "2021-02-23", "close": 13.0, "volume": 230358.0}, {"date": "2021-02-24", "close": 12.4, "volume": 194682.0}, {"date": "2021-02-25", "close": 9.866, "volume": 363107.0}, {"date": "2021-02-26", "close": 10.1, "volume": 166181.0}, {"date": "2021-03-01", "close": 11.55, "volume": 179450.0}, {"date": "2021-03-02", "close": 9.8, "volume": 366185.0}, {"date": "2021-03-03", "close": 8.9, "volume": 197400.0}, {"date": "2021-03-04", "close": 7.45, "volume": 244023.0}, {"date": "2021-03-05", "close": 6.95, "volume": 160884.0}, {"date": "2021-03-08", "close": 7.1, "volume": 207392.0}, {"date": "2021-03-09", "close": 7.9, "volume": 224137.0}, {"date": "2021-03-10", "close": 9.3, "volume": 229727.0}, {"date": "2021-03-11", "close": 10.4, "volume": 326908.0}, {"date": "2021-03-12", "close": 12.0, "volume": 444102.0}, {"date": "2021-03-15", "close": 13.35, "volume": 415137.0}, {"date": "2021-03-16", "close": 11.6, "volume": 260579.0}, {"date": "2021-03-17", "close": 11.7, "volume": 154641.0}, {"date": "2021-03-18", "close": 11.4, "volume": 137060.0}, {"date": "2021-03-19", "close": 11.4, "volume": 114879.0}, {"date": "2021-03-22", "close": 10.7, "volume": 128628.0}, {"date": "2021-03-23", "close": 10.05, "volume": 134687.0}, {"date": "2021-03-24", "close": 9.33, "volume": 143885.0}, {"date": "2021-03-25", "close": 8.7, "volume": 148168.0}, {"date": "2021-03-26", "close": 9.638, "volume": 75637.0}, {"date": "2021-03-29", "close": 10.4, "volume": 113746.0}, {"date": "2021-03-30", "close": 10.2, "volume": 60227.0}, {"date": "2021-03-31", "close": 10.3, "volume": 63076.0}, {"date": "2021-04-01", "close": 10.2, "volume": 64201.0}, {"date": "2021-04-05", "close": 11.6, "volume": 335821.0}, {"date": "2021-04-06", "close": 11.2, "volume": 149991.0}, {"date": "2021-04-07", "close": 10.775, "volume": 114634.0}, {"date": "2021-04-08", "close": 10.945, "volume": 63257.0}, {"date": "2021-04-09", "close": 11.7, "volume": 171554.0}, {"date": "2021-04-12", "close": 11.5, "volume": 158689.0}, {"date": "2021-04-13", "close": 11.3, "volume": 158775.0}, {"date": "2021-04-14", "close": 10.25, "volume": 168081.0}, {"date": "2021-04-15", "close": 9.8, "volume": 168860.0}, {"date": "2021-04-16", "close": 10.0, "volume": 89557.0}, {"date": "2021-04-19", "close": 9.355, "volume": 110283.0}, {"date": "2021-04-20", "close": 9.154, "volume": 138527.0}, {"date": "2021-04-21", "close": 8.957, "volume": 59348.0}, {"date": "2021-04-22", "close": 8.66, "volume": 82549.0}, {"date": "2021-04-23", "close": 8.501, "volume": 104300.0}, {"date": "2021-04-26", "close": 9.1, "volume": 78919.0}, {"date": "2021-04-27", "close": 9.355, "volume": 47571.0}, {"date": "2021-04-28", "close": 9.098, "volume": 62143.0}, {"date": "2021-04-29", "close": 8.57, "volume": 37072.0}, {"date": "2021-04-30", "close": 8.8, "volume": 46673.0}, {"date": "2021-05-03", "close": 8.6, "volume": 52321.0}, {"date": "2021-05-04", "close": 8.399, "volume": 59282.0}, {"date": "2021-05-05", "close": 8.195, "volume": 62225.0}, {"date": "2021-05-06", "close": 7.181, "volume": 135782.0}, {"date": "2021-05-07", "close": 7.15, "volume": 58067.0}, {"date": "2021-05-10", "close": 6.7, "volume": 114414.0}, {"date": "2021-05-11", "close": 7.15, "volume": 71575.0}, {"date": "2021-05-12", "close": 6.6, "volume": 51802.0}, {"date": "2021-05-13", "close": 5.61, "volume": 123836.0}, {"date": "2021-05-14", "close": 7.5495, "volume": 136301.0}, {"date": "2021-05-17", "close": 7.15, "volume": 57439.0}, {"date": "2021-05-18", "close": 7.6, "volume": 63700.0}, {"date": "2021-05-19", "close": 6.9755, "volume": 121034.0}, {"date": "2021-05-20", "close": 7.1, "volume": 41861.0}, {"date": "2021-05-21", "close": 7.0, "volume": 40355.0}, {"date": "2021-05-24", "close": 6.699, "volume": 48679.0}, {"date": "2021-05-25", "close": 6.661, "volume": 19864.0}, {"date": "2021-05-26", "close": 6.8, "volume": 30959.0}, {"date": "2021-05-27", "close": 6.857, "volume": 31136.0}, {"date": "2021-05-28", "close": 6.7125, "volume": 21031.0}, {"date": "2021-06-01", "close": 6.8, "volume": 27959.0}, {"date": "2021-06-02", "close": 6.7, "volume": 40703.0}, {"date": "2021-06-03", "close": 6.9, "volume": 40798.0}, {"date": "2021-06-04", "close": 6.85, "volume": 17297.0}, {"date": "2021-06-07", "close": 6.85, "volume": 18446.0}, {"date": "2021-06-08", "close": 6.7, "volume": 35149.0}, {"date": "2021-06-09", "close": 6.775, "volume": 27773.0}, {"date": "2021-06-10", "close": 6.825, "volume": 15207.0}, {"date": "2021-06-11", "close": 6.6, "volume": 34805.0}, {"date": "2021-06-14", "close": 7.43, "volume": 64848.0}, {"date": "2021-06-15", "close": 7.25, "volume": 32768.0}, {"date": "2021-06-16", "close": 7.125, "volume": 19941.0}, {"date": "2021-06-17", "close": 6.9, "volume": 20526.0}, {"date": "2021-06-18", "close": 6.85, "volume": 23627.0}, {"date": "2021-06-21", "close": 6.65, "volume": 38584.0}, {"date": "2021-06-22", "close": 6.4, "volume": 59913.0}, {"date": "2021-06-23", "close": 6.3, "volume": 18830.0}, {"date": "2021-06-24", "close": 6.344, "volume": 23187.0}, {"date": "2021-06-25", "close": 6.33, "volume": 24037.0}, {"date": "2021-06-28", "close": 6.42, "volume": 18796.0}, {"date": "2021-06-29", "close": 6.3038, "volume": 12004.0}, {"date": "2021-06-30", "close": 6.425, "volume": 10163.0}, {"date": "2021-07-01", "close": 6.2, "volume": 14171.0}, {"date": "2021-07-02", "close": 6.295, "volume": 17541.0}, {"date": "2021-07-06", "close": 6.25, "volume": 21860.0}, {"date": "2021-07-07", "close": 6.075, "volume": 19794.0}, {"date": "2021-07-08", "close": 6.0, "volume": 11716.0}, {"date": "2021-07-09", "close": 6.1, "volume": 16248.0}, {"date": "2021-07-12", "close": 5.849, "volume": 15092.0}, {"date": "2021-07-13", "close": 5.3, "volume": 86571.0}, {"date": "2021-07-14", "close": 4.705, "volume": 57005.0}, {"date": "2021-07-15", "close": 4.1, "volume": 121406.0}, {"date": "2021-07-16", "close": 3.799, "volume": 42117.0}, {"date": "2021-07-19", "close": 3.25, "volume": 100935.0}, {"date": "2021-07-20", "close": 3.95, "volume": 53413.0}, {"date": "2021-07-21", "close": 5.8, "volume": 149465.0}, {"date": "2021-07-22", "close": 6.0, "volume": 65629.0}, {"date": "2021-07-23", "close": 5.5875, "volume": 24806.0}, {"date": "2021-07-26", "close": 6.87, "volume": 90547.0}, {"date": "2021-07-27", "close": 6.0, "volume": 44424.0}, {"date": "2021-07-28", "close": 6.2, "volume": 19066.0}, {"date": "2021-07-29", "close": 5.845, "volume": 21063.0}, {"date": "2021-07-30", "close": 5.55, "volume": 20902.0}, {"date": "2021-08-02", "close": 5.6, "volume": 15463.0}, {"date": "2021-08-03", "close": 5.3, "volume": 24948.0}, {"date": "2021-08-04", "close": 5.399, "volume": 15125.0}, {"date": "2021-08-05", "close": 5.41, "volume": 29520.0}, {"date": "2021-08-06", "close": 5.77, "volume": 22367.0}, {"date": "2021-08-09", "close": 6.8, "volume": 185836.0}, {"date": "2021-08-10", "close": 6.999, "volume": 91779.0}, {"date": "2021-08-11", "close": 6.9, "volume": 69104.0}, {"date": "2021-08-12", "close": 6.2, "volume": 46630.0}, {"date": "2021-08-13", "close": 6.2995, "volume": 38236.0}, {"date": "2021-08-16", "close": 6.498, "volume": 57035.0}, {"date": "2021-08-17", "close": 6.36, "volume": 20853.0}, {"date": "2021-08-18", "close": 5.2, "volume": 44292.0}, {"date": "2021-08-19", "close": 6.0, "volume": 73174.0}, {"date": "2021-08-20", "close": 7.12, "volume": 90543.0}, {"date": "2021-08-23", "close": 7.25, "volume": 93992.0}, {"date": "2021-08-24", "close": 7.23, "volume": 25920.0}, {"date": "2021-08-25", "close": 7.8, "volume": 120868.0}, {"date": "2021-08-26", "close": 7.22, "volume": 48851.0}, {"date": "2021-08-27", "close": 8.0, "volume": 111844.0}, {"date": "2021-08-30", "close": 7.855, "volume": 57089.0}, {"date": "2021-08-31", "close": 8.07, "volume": 30939.0}, {"date": "2021-09-01", "close": 8.0, "volume": 37826.0}, {"date": "2021-09-02", "close": 8.05, "volume": 43529.0}, {"date": "2021-09-03", "close": 8.12, "volume": 60171.0}, {"date": "2021-09-07", "close": 7.39, "volume": 89442.0}, {"date": "2021-09-08", "close": 7.71, "volume": 29241.0}, {"date": "2021-09-09", "close": 7.28, "volume": 24919.0}, {"date": "2021-09-10", "close": 7.53, "volume": 24274.0}, {"date": "2021-09-13", "close": 7.87, "volume": 57917.0}, {"date": "2021-09-14", "close": 8.5472, "volume": 3122291.0}, {"date": "2021-09-15", "close": 8.14, "volume": 468663.0}, {"date": "2021-09-16", "close": 8.16, "volume": 106800.0}, {"date": "2021-09-17", "close": 8.18, "volume": 154321.0}, {"date": "2021-09-20", "close": 7.49, "volume": 207439.0}, {"date": "2021-09-21", "close": 7.01, "volume": 63043.0}, {"date": "2021-09-22", "close": 7.03, "volume": 60911.0}, {"date": "2021-09-23", "close": 6.69, "volume": 143063.0}, {"date": "2021-09-24", "close": 6.38, "volume": 51750.0}, {"date": "2021-09-27", "close": 5.84, "volume": 116617.0}, {"date": "2021-09-28", "close": 5.6, "volume": 79160.0}, {"date": "2021-09-29", "close": 5.71, "volume": 32875.0}, {"date": "2021-09-30", "close": 5.39, "volume": 79574.0}, {"date": "2021-10-01", "close": 5.78, "volume": 143589.0}, {"date": "2021-10-04", "close": 5.87, "volume": 143269.0}, {"date": "2021-10-05", "close": 5.8498, "volume": 103610.0}, {"date": "2021-10-06", "close": 5.78, "volume": 1077182.0}, {"date": "2021-10-07", "close": 5.75, "volume": 130299.0}, {"date": "2021-10-08", "close": 5.5195, "volume": 73846.0}, {"date": "2021-10-11", "close": 5.75, "volume": 121309.0}, {"date": "2021-10-12", "close": 5.63, "volume": 44336.0}, {"date": "2021-10-13", "close": 5.34, "volume": 121005.0}, {"date": "2021-10-14", "close": 5.4, "volume": 53893.0}, {"date": "2021-10-15", "close": 5.91, "volume": 422429.0}, {"date": "2021-10-18", "close": 6.68, "volume": 581859.0}, {"date": "2021-10-19", "close": 6.49, "volume": 243893.0}, {"date": "2021-10-20", "close": 7.18, "volume": 754014.0}, {"date": "2021-10-21", "close": 7.16, "volume": 337580.0}, {"date": "2021-10-22", "close": 6.5, "volume": 157519.0}, {"date": "2021-10-25", "close": 7.0, "volume": 133786.0}, {"date": "2021-10-26", "close": 6.83, "volume": 183853.0}, {"date": "2021-10-27", "close": 6.25, "volume": 146718.0}, {"date": "2021-10-28", "close": 6.5, "volume": 137550.0}, {"date": "2021-10-29", "close": 6.77, "volume": 125262.0}, {"date": "2021-11-01", "close": 6.78, "volume": 81034.0}, {"date": "2021-11-02", "close": 7.09, "volume": 349019.0}, {"date": "2021-11-03", "close": 7.29, "volume": 127675.0}, {"date": "2021-11-04", "close": 7.09, "volume": 230482.0}, {"date": "2021-11-05", "close": 6.98, "volume": 210046.0}, {"date": "2021-11-08", "close": 7.65, "volume": 404660.0}, {"date": "2021-11-09", "close": 8.33, "volume": 595962.0}, {"date": "2021-11-10", "close": 7.83, "volume": 616556.0}, {"date": "2021-11-11", "close": 8.15, "volume": 608677.0}, {"date": "2021-11-12", "close": 7.92, "volume": 194271.0}, {"date": "2021-11-15", "close": 7.8, "volume": 141927.0}, {"date": "2021-11-16", "close": 7.05, "volume": 221521.0}, {"date": "2021-11-17", "close": 7.07, "volume": 149179.0}, {"date": "2021-11-18", "close": 6.94, "volume": 127724.0}, {"date": "2021-11-19", "close": 7.29, "volume": 251585.0}, {"date": "2021-11-22", "close": 6.45, "volume": 151534.0}, {"date": "2021-11-23", "close": 6.44, "volume": 162886.0}, {"date": "2021-11-24", "close": 6.59, "volume": 91359.0}, {"date": "2021-11-26", "close": 6.79, "volume": 80927.0}, {"date": "2021-11-29", "close": 6.82, "volume": 123159.0}, {"date": "2021-11-30", "close": 6.75, "volume": 110416.0}, {"date": "2021-12-01", "close": 5.96, "volume": 257629.0}, {"date": "2021-12-02", "close": 5.89, "volume": 119344.0}, {"date": "2021-12-03", "close": 5.43, "volume": 115437.0}, {"date": "2021-12-06", "close": 5.38, "volume": 259445.0}, {"date": "2021-12-07", "close": 5.76, "volume": 73430.0}, {"date": "2021-12-08", "close": 5.63, "volume": 50668.0}, {"date": "2021-12-09", "close": 5.37, "volume": 69297.0}, {"date": "2021-12-10", "close": 5.3, "volume": 86504.0}, {"date": "2021-12-13", "close": 4.85, "volume": 79156.0}, {"date": "2021-12-14", "close": 4.6, "volume": 95816.0}, {"date": "2021-12-15", "close": 4.69, "volume": 226132.0}, {"date": "2021-12-16", "close": 4.35, "volume": 190058.0}, {"date": "2021-12-17", "close": 3.91, "volume": 233787.0}, {"date": "2021-12-20", "close": 3.58, "volume": 264729.0}, {"date": "2021-12-21", "close": 3.6, "volume": 186339.0}, {"date": "2021-12-22", "close": 3.91, "volume": 138868.0}, {"date": "2021-12-23", "close": 3.95, "volume": 135523.0}, {"date": "2021-12-27", "close": 3.84, "volume": 204024.0}, {"date": "2021-12-28", "close": 3.57, "volume": 95293.0}, {"date": "2021-12-29", "close": 3.55, "volume": 71092.0}, {"date": "2021-12-30", "close": 3.42, "volume": 214822.0}, {"date": "2021-12-31", "close": 3.14, "volume": 284732.0}, {"date": "2022-01-03", "close": 3.12, "volume": 155605.0}, {"date": "2022-01-04", "close": 3.03, "volume": 94370.0}, {"date": "2022-01-05", "close": 4.36, "volume": 65513650.0}, {"date": "2022-01-06", "close": 4.32, "volume": 3239082.0}, {"date": "2022-01-07", "close": 4.45, "volume": 975038.0}, {"date": "2022-01-10", "close": 4.66, "volume": 1383293.0}, {"date": "2022-01-11", "close": 5.63, "volume": 3110064.0}, {"date": "2022-01-12", "close": 6.7, "volume": 8916986.0}, {"date": "2022-01-13", "close": 6.88, "volume": 54372550.0}, {"date": "2022-01-14", "close": 6.35, "volume": 3352805.0}, {"date": "2022-01-18", "close": 5.83, "volume": 2846103.0}, {"date": "2022-01-19", "close": 6.48, "volume": 3502528.0}, {"date": "2022-01-20", "close": 5.36, "volume": 1385983.0}, {"date": "2022-01-21", "close": 4.94, "volume": 2626716.0}, {"date": "2022-01-24", "close": 4.59, "volume": 1160592.0}, {"date": "2022-01-25", "close": 4.96, "volume": 743953.0}, {"date": "2022-01-26", "close": 4.73, "volume": 492943.0}, {"date": "2022-01-27", "close": 4.8, "volume": 455627.0}, {"date": "2022-01-28", "close": 5.02, "volume": 311079.0}, {"date": "2022-01-31", "close": 5.28, "volume": 465170.0}, {"date": "2022-02-01", "close": 5.33, "volume": 191422.0}, {"date": "2022-02-02", "close": 4.95, "volume": 278191.0}, {"date": "2022-02-03", "close": 4.69, "volume": 173475.0}, {"date": "2022-02-04", "close": 5.1, "volume": 454637.0}, {"date": "2022-02-07", "close": 5.17, "volume": 715920.0}, {"date": "2022-02-08", "close": 4.96, "volume": 274359.0}, {"date": "2022-02-09", "close": 5.13, "volume": 319332.0}, {"date": "2022-02-10", "close": 4.97, "volume": 388003.0}, {"date": "2022-02-11", "close": 4.64, "volume": 273086.0}, {"date": "2022-02-14", "close": 4.63, "volume": 190076.0}, {"date": "2022-02-15", "close": 4.92, "volume": 155390.0}, {"date": "2022-02-16", "close": 4.99, "volume": 372966.0}, {"date": "2022-02-17", "close": 4.76, "volume": 137370.0}, {"date": "2022-02-18", "close": 4.81, "volume": 246623.0}, {"date": "2022-02-22", "close": 4.37, "volume": 122999.0}, {"date": "2022-02-23", "close": 4.15, "volume": 135245.0}, {"date": "2022-02-24", "close": 4.13, "volume": 227044.0}, {"date": "2022-02-25", "close": 4.19, "volume": 154325.0}, {"date": "2022-02-28", "close": 4.25, "volume": 201052.0}, {"date": "2022-03-01", "close": 4.19, "volume": 229302.0}, {"date": "2022-03-02", "close": 4.18, "volume": 171296.0}, {"date": "2022-03-03", "close": 4.0, "volume": 156630.0}, {"date": "2022-03-04", "close": 4.0, "volume": 106137.0}, {"date": "2022-03-07", "close": 3.72, "volume": 183202.0}, {"date": "2022-03-08", "close": 3.82, "volume": 110115.0}, {"date": "2022-03-09", "close": 3.99, "volume": 647034.0}, {"date": "2022-03-10", "close": 3.83, "volume": 88619.0}, {"date": "2022-03-11", "close": 3.34, "volume": 433630.0}, {"date": "2022-03-14", "close": 3.21, "volume": 142746.0}, {"date": "2022-03-15", "close": 3.54, "volume": 263406.0}, {"date": "2022-03-16", "close": 3.78, "volume": 130183.0}, {"date": "2022-03-17", "close": 3.86, "volume": 84193.0}, {"date": "2022-03-18", "close": 3.72, "volume": 258953.0}, {"date": "2022-03-21", "close": 3.87, "volume": 183514.0}, {"date": "2022-03-22", "close": 4.38, "volume": 378545.0}, {"date": "2022-03-23", "close": 4.0, "volume": 203710.0}, {"date": "2022-03-24", "close": 4.34, "volume": 227389.0}, {"date": "2022-03-25", "close": 4.05, "volume": 255815.0}, {"date": "2022-03-28", "close": 4.55, "volume": 473547.0}, {"date": "2022-03-29", "close": 4.56, "volume": 224894.0}, {"date": "2022-03-30", "close": 4.25, "volume": 157742.0}, {"date": "2022-03-31", "close": 4.18, "volume": 90152.0}, {"date": "2022-04-01", "close": 4.38, "volume": 137716.0}, {"date": "2022-04-04", "close": 4.3, "volume": 147610.0}, {"date": "2022-04-05", "close": 4.15, "volume": 77804.0}, {"date": "2022-04-06", "close": 3.93, "volume": 150989.0}, {"date": "2022-04-07", "close": 3.98, "volume": 96391.0}, {"date": "2022-04-08", "close": 4.04, "volume": 53001.0}, {"date": "2022-04-11", "close": 3.72, "volume": 211895.0}, {"date": "2022-04-12", "close": 3.73, "volume": 62292.0}, {"date": "2022-04-13", "close": 3.73, "volume": 70164.0}, {"date": "2022-04-14", "close": 4.09, "volume": 201971.0}, {"date": "2022-04-18", "close": 3.88, "volume": 92042.0}, {"date": "2022-04-19", "close": 3.83, "volume": 54060.0}, {"date": "2022-04-20", "close": 3.89, "volume": 50473.0}, {"date": "2022-04-21", "close": 3.62, "volume": 92907.0}, {"date": "2022-04-22", "close": 3.4279, "volume": 60225.0}, {"date": "2022-04-25", "close": 3.66, "volume": 165844.0}, {"date": "2022-04-26", "close": 3.45, "volume": 78628.0}, {"date": "2022-04-27", "close": 3.25, "volume": 464874.0}, {"date": "2022-04-28", "close": 3.33, "volume": 193265.0}, {"date": "2022-04-29", "close": 3.31, "volume": 23076.0}, {"date": "2022-05-02", "close": 3.27, "volume": 58368.0}, {"date": "2022-05-03", "close": 3.12, "volume": 76864.0}, {"date": "2022-05-04", "close": 3.43, "volume": 121799.0}, {"date": "2022-05-05", "close": 3.07, "volume": 156049.0}, {"date": "2022-05-06", "close": 3.11, "volume": 26466.0}, {"date": "2022-05-09", "close": 2.54, "volume": 188393.0}, {"date": "2022-05-10", "close": 2.39, "volume": 87985.0}, {"date": "2022-05-11", "close": 2.16, "volume": 82851.0}, {"date": "2022-05-12", "close": 2.06, "volume": 64807.0}, {"date": "2022-05-13", "close": 2.4, "volume": 95766.0}, {"date": "2022-05-16", "close": 2.42, "volume": 271931.0}, {"date": "2022-05-17", "close": 3.05, "volume": 210223.0}, {"date": "2022-05-18", "close": 2.92, "volume": 99211.0}, {"date": "2022-05-19", "close": 2.81, "volume": 56965.0}, {"date": "2022-05-20", "close": 2.36, "volume": 171908.0}, {"date": "2022-05-23", "close": 2.7, "volume": 73783.0}, {"date": "2022-05-24", "close": 2.47, "volume": 53788.0}, {"date": "2022-05-25", "close": 2.54, "volume": 54449.0}, {"date": "2022-05-26", "close": 2.57, "volume": 200859.0}, {"date": "2022-05-27", "close": 2.62, "volume": 94583.0}, {"date": "2022-05-31", "close": 2.56, "volume": 121526.0}, {"date": "2022-06-01", "close": 2.38, "volume": 47698.0}, {"date": "2022-06-02", "close": 2.37, "volume": 130088.0}, {"date": "2022-06-03", "close": 2.27, "volume": 51552.0}, {"date": "2022-06-06", "close": 2.35, "volume": 40821.0}, {"date": "2022-06-07", "close": 2.35, "volume": 29813.0}, {"date": "2022-06-08", "close": 2.42, "volume": 24647.0}, {"date": "2022-06-09", "close": 2.38, "volume": 32126.0}, {"date": "2022-06-10", "close": 2.32, "volume": 36832.0}, {"date": "2022-06-13", "close": 1.89, "volume": 143982.0}, {"date": "2022-06-14", "close": 1.84, "volume": 53100.0}, {"date": "2022-06-15", "close": 1.69, "volume": 109992.0}, {"date": "2022-06-16", "close": 1.65, "volume": 65612.0}, {"date": "2022-06-17", "close": 1.5, "volume": 69111.0}, {"date": "2022-06-21", "close": 1.64, "volume": 154168.0}, {"date": "2022-06-22", "close": 1.45, "volume": 116737.0}, {"date": "2022-06-23", "close": 1.58, "volume": 71350.0}, {"date": "2022-06-24", "close": 1.75, "volume": 117564.0}, {"date": "2022-06-27", "close": 1.71, "volume": 45438.0}, {"date": "2022-06-28", "close": 1.65, "volume": 52327.0}, {"date": "2022-06-29", "close": 1.53, "volume": 20269.0}, {"date": "2022-06-30", "close": 1.49, "volume": 65614.0}, {"date": "2022-07-01", "close": 1.48, "volume": 50030.0}, {"date": "2022-07-05", "close": 1.5, "volume": 55756.0}, {"date": "2022-07-06", "close": 1.48, "volume": 34985.0}, {"date": "2022-07-07", "close": 1.55, "volume": 155467.0}, {"date": "2022-07-08", "close": 1.61, "volume": 539076.0}, {"date": "2022-07-11", "close": 1.43, "volume": 146185.0}, {"date": "2022-07-12", "close": 1.46, "volume": 43087.0}, {"date": "2022-07-13", "close": 1.42, "volume": 60232.0}, {"date": "2022-07-14", "close": 1.45, "volume": 45513.0}, {"date": "2022-07-15", "close": 1.44, "volume": 75047.0}, {"date": "2022-07-18", "close": 1.44, "volume": 145253.0}, {"date": "2022-07-19", "close": 1.61, "volume": 250569.0}, {"date": "2022-07-20", "close": 1.7, "volume": 233312.0}, {"date": "2022-07-21", "close": 1.7, "volume": 186297.0}, {"date": "2022-07-22", "close": 1.63, "volume": 73365.0}, {"date": "2022-07-25", "close": 1.62, "volume": 25555.0}, {"date": "2022-07-26", "close": 1.53, "volume": 53651.0}, {"date": "2022-07-27", "close": 1.6, "volume": 53687.0}, {"date": "2022-07-28", "close": 1.58, "volume": 64758.0}, {"date": "2022-07-29", "close": 1.52, "volume": 159554.0}, {"date": "2022-08-01", "close": 1.53, "volume": 29869.0}, {"date": "2022-08-02", "close": 1.55, "volume": 50694.0}, {"date": "2022-08-03", "close": 1.61, "volume": 56232.0}, {"date": "2022-08-04", "close": 1.62, "volume": 49451.0}, {"date": "2022-08-05", "close": 1.65, "volume": 48472.0}, {"date": "2022-08-08", "close": 1.8, "volume": 77098.0}, {"date": "2022-08-09", "close": 1.69, "volume": 69934.0}, {"date": "2022-08-10", "close": 1.84, "volume": 83563.0}, {"date": "2022-08-11", "close": 1.79, "volume": 101579.0}, {"date": "2022-08-12", "close": 1.81, "volume": 66171.0}, {"date": "2022-08-15", "close": 1.89, "volume": 56819.0}, {"date": "2022-08-16", "close": 1.94, "volume": 80471.0}, {"date": "2022-08-17", "close": 1.94, "volume": 67242.0}, {"date": "2022-08-18", "close": 1.89, "volume": 40603.0}, {"date": "2022-08-19", "close": 1.8, "volume": 64114.0}, {"date": "2022-08-22", "close": 1.68, "volume": 63345.0}, {"date": "2022-08-23", "close": 1.72, "volume": 20881.0}, {"date": "2022-08-24", "close": 1.65, "volume": 31148.0}, {"date": "2022-08-25", "close": 1.72, "volume": 24890.0}, {"date": "2022-08-26", "close": 1.68, "volume": 24639.0}, {"date": "2022-08-29", "close": 1.66, "volume": 34548.0}, {"date": "2022-08-30", "close": 1.59, "volume": 69777.0}, {"date": "2022-08-31", "close": 1.65, "volume": 21976.0}, {"date": "2022-09-01", "close": 1.61, "volume": 19376.0}, {"date": "2022-09-02", "close": 1.63, "volume": 12437.0}, {"date": "2022-09-06", "close": 1.6, "volume": 23819.0}, {"date": "2022-09-07", "close": 1.59, "volume": 32919.0}, {"date": "2022-09-08", "close": 1.61, "volume": 48339.0}, {"date": "2022-09-09", "close": 1.64, "volume": 37389.0}, {"date": "2022-09-12", "close": 1.61, "volume": 43915.0}, {"date": "2022-09-13", "close": 1.59, "volume": 35678.0}, {"date": "2022-09-14", "close": 1.55, "volume": 32220.0}, {"date": "2022-09-15", "close": 1.51, "volume": 76091.0}, {"date": "2022-09-16", "close": 1.43, "volume": 96679.0}, {"date": "2022-09-19", "close": 1.43, "volume": 42374.0}, {"date": "2022-09-20", "close": 1.56, "volume": 122766.0}, {"date": "2022-09-21", "close": 1.51, "volume": 66577.0}, {"date": "2022-09-22", "close": 1.43, "volume": 45641.0}, {"date": "2022-09-23", "close": 1.4122, "volume": 63592.0}, {"date": "2022-09-26", "close": 1.35, "volume": 41589.0}, {"date": "2022-09-27", "close": 1.37, "volume": 28863.0}, {"date": "2022-09-28", "close": 1.42, "volume": 32053.0}, {"date": "2022-09-29", "close": 1.44, "volume": 34040.0}, {"date": "2022-09-30", "close": 1.5, "volume": 35226.0}, {"date": "2022-10-03", "close": 1.56, "volume": 30036.0}, {"date": "2022-10-04", "close": 1.54, "volume": 42187.0}, {"date": "2022-10-05", "close": 1.51, "volume": 45984.0}, {"date": "2022-10-06", "close": 1.47, "volume": 43037.0}, {"date": "2022-10-07", "close": 1.43, "volume": 33527.0}, {"date": "2022-10-10", "close": 1.35, "volume": 22911.0}, {"date": "2022-10-11", "close": 1.31, "volume": 41627.0}, {"date": "2022-10-12", "close": 1.25, "volume": 22227.0}, {"date": "2022-10-13", "close": 1.22, "volume": 48383.0}, {"date": "2022-10-14", "close": 1.2, "volume": 21416.0}, {"date": "2022-10-17", "close": 1.23, "volume": 36743.0}, {"date": "2022-10-18", "close": 1.2, "volume": 21855.0}, {"date": "2022-10-19", "close": 1.13, "volume": 38101.0}, {"date": "2022-10-20", "close": 1.22, "volume": 35149.0}, {"date": "2022-10-21", "close": 1.21, "volume": 37312.0}, {"date": "2022-10-24", "close": 1.25, "volume": 21066.0}, {"date": "2022-10-25", "close": 1.3, "volume": 54129.0}, {"date": "2022-10-26", "close": 1.33, "volume": 79807.0}, {"date": "2022-10-27", "close": 1.34, "volume": 25105.0}, {"date": "2022-10-28", "close": 1.3, "volume": 23171.0}, {"date": "2022-10-31", "close": 1.26, "volume": 22538.0}, {"date": "2022-11-01", "close": 1.2776, "volume": 13795.0}, {"date": "2022-11-02", "close": 1.22, "volume": 39418.0}, {"date": "2022-11-03", "close": 1.23, "volume": 34718.0}, {"date": "2022-11-04", "close": 1.33, "volume": 83444.0}, {"date": "2022-11-07", "close": 1.28, "volume": 33974.0}, {"date": "2022-11-08", "close": 1.225, "volume": 49498.0}, {"date": "2022-11-09", "close": 1.12, "volume": 77513.0}, {"date": "2022-11-10", "close": 1.12, "volume": 71401.0}, {"date": "2022-11-11", "close": 1.16, "volume": 48888.0}, {"date": "2022-11-14", "close": 1.22, "volume": 36092.0}, {"date": "2022-11-15", "close": 1.2, "volume": 34410.0}, {"date": "2022-11-16", "close": 1.14, "volume": 26318.0}, {"date": "2022-11-17", "close": 1.0843, "volume": 78445.0}, {"date": "2022-11-18", "close": 0.9901, "volume": 93724.0}, {"date": "2022-11-21", "close": 0.9401, "volume": 41602.0}, {"date": "2022-11-22", "close": 0.9201, "volume": 57000.0}, {"date": "2022-11-23", "close": 0.9814, "volume": 47509.0}, {"date": "2022-11-25", "close": 1.0065, "volume": 18401.0}, {"date": "2022-11-28", "close": 1.0123, "volume": 22946.0}, {"date": "2022-11-29", "close": 1.0499, "volume": 18834.0}, {"date": "2022-11-30", "close": 1.03, "volume": 40317.0}, {"date": "2022-12-01", "close": 1.07, "volume": 26449.0}, {"date": "2022-12-02", "close": 1.0501, "volume": 34356.0}, {"date": "2022-12-05", "close": 1.01, "volume": 26915.0}, {"date": "2022-12-06", "close": 0.9601, "volume": 22625.0}, {"date": "2022-12-07", "close": 0.93, "volume": 20902.0}, {"date": "2022-12-08", "close": 0.9013, "volume": 12633.0}, {"date": "2022-12-09", "close": 0.94, "volume": 17946.0}, {"date": "2022-12-12", "close": 0.92, "volume": 42044.0}, {"date": "2022-12-13", "close": 0.8875, "volume": 36378.0}, {"date": "2022-12-14", "close": 0.8741, "volume": 33152.0}, {"date": "2022-12-15", "close": 0.8902, "volume": 38973.0}, {"date": "2022-12-16", "close": 0.89, "volume": 37530.0}, {"date": "2022-12-19", "close": 0.85, "volume": 34743.0}, {"date": "2022-12-20", "close": 0.8287, "volume": 51631.0}, {"date": "2022-12-21", "close": 0.7599, "volume": 66403.0}, {"date": "2022-12-22", "close": 0.72, "volume": 95621.0}, {"date": "2022-12-23", "close": 0.65, "volume": 32114.0}, {"date": "2022-12-27", "close": 0.64, "volume": 51285.0}, {"date": "2022-12-28", "close": 0.5949, "volume": 61596.0}, {"date": "2022-12-29", "close": 0.6, "volume": 55734.0}, {"date": "2022-12-30", "close": 0.63, "volume": 83140.0}, {"date": "2023-01-03", "close": 0.6558, "volume": 28782.0}, {"date": "2023-01-04", "close": 0.7373, "volume": 53539.0}, {"date": "2023-01-05", "close": 0.94, "volume": 85085.0}, {"date": "2023-01-06", "close": 0.8552, "volume": 88813.0}, {"date": "2023-01-09", "close": 1.0099, "volume": 124725.0}, {"date": "2023-01-10", "close": 1.49, "volume": 848336.0}, {"date": "2023-01-11", "close": 1.51, "volume": 393427.0}, {"date": "2023-01-12", "close": 1.57, "volume": 478678.0}, {"date": "2023-01-13", "close": 1.61, "volume": 272843.0}, {"date": "2023-01-17", "close": 1.58, "volume": 324114.0}, {"date": "2023-01-18", "close": 1.54, "volume": 111546.0}, {"date": "2023-01-19", "close": 1.47, "volume": 125774.0}, {"date": "2023-01-20", "close": 1.54, "volume": 68652.0}, {"date": "2023-01-23", "close": 1.63, "volume": 147217.0}, {"date": "2023-01-24", "close": 1.59, "volume": 58907.0}, {"date": "2023-01-25", "close": 1.54, "volume": 39930.0}, {"date": "2023-01-26", "close": 1.63, "volume": 83967.0}, {"date": "2023-01-27", "close": 1.62, "volume": 48830.0}, {"date": "2023-01-30", "close": 1.53, "volume": 93786.0}, {"date": "2023-01-31", "close": 1.66, "volume": 118175.0}, {"date": "2023-02-01", "close": 1.91, "volume": 326160.0}, {"date": "2023-02-02", "close": 1.75, "volume": 493889.0}, {"date": "2023-02-03", "close": 2.04, "volume": 181978.0}, {"date": "2023-02-06", "close": 2.2, "volume": 211651.0}, {"date": "2023-02-07", "close": 2.1, "volume": 112301.0}, {"date": "2023-02-08", "close": 1.875, "volume": 144404.0}, {"date": "2023-02-09", "close": 1.48, "volume": 318302.0}, {"date": "2023-02-10", "close": 1.55, "volume": 100901.0}, {"date": "2023-02-13", "close": 1.5, "volume": 26404.0}, {"date": "2023-02-14", "close": 1.6383, "volume": 134452.0}, {"date": "2023-02-15", "close": 1.74, "volume": 179454.0}, {"date": "2023-02-16", "close": 1.65, "volume": 135076.0}, {"date": "2023-02-17", "close": 1.74, "volume": 59881.0}, {"date": "2023-02-21", "close": 1.63, "volume": 96050.0}, {"date": "2023-02-22", "close": 1.51, "volume": 64504.0}, {"date": "2023-02-23", "close": 1.5, "volume": 70646.0}, {"date": "2023-02-24", "close": 1.43, "volume": 52467.0}, {"date": "2023-02-27", "close": 1.45, "volume": 56137.0}, {"date": "2023-02-28", "close": 1.4701, "volume": 14894.0}, {"date": "2023-03-01", "close": 1.47, "volume": 25847.0}, {"date": "2023-03-02", "close": 1.42, "volume": 51643.0}, {"date": "2023-03-03", "close": 1.35, "volume": 64496.0}, {"date": "2023-03-06", "close": 1.3399, "volume": 40520.0}, {"date": "2023-03-07", "close": 1.32, "volume": 16331.0}, {"date": "2023-03-08", "close": 1.26, "volume": 35316.0}, {"date": "2023-03-09", "close": 1.17, "volume": 71990.0}, {"date": "2023-03-10", "close": 1.22, "volume": 58721.0}, {"date": "2023-03-13", "close": 1.4, "volume": 216456.0}, {"date": "2023-03-14", "close": 1.42, "volume": 118860.0}, {"date": "2023-03-15", "close": 1.36, "volume": 46877.0}, {"date": "2023-03-16", "close": 1.35, "volume": 56497.0}, {"date": "2023-03-17", "close": 1.43, "volume": 81044.0}, {"date": "2023-03-20", "close": 1.42, "volume": 103359.0}, {"date": "2023-03-21", "close": 1.52, "volume": 119509.0}, {"date": "2023-03-22", "close": 1.45, "volume": 167508.0}, {"date": "2023-03-23", "close": 1.48, "volume": 113845.0}, {"date": "2023-03-24", "close": 1.42, "volume": 42141.0}, {"date": "2023-03-27", "close": 1.48, "volume": 92156.0}, {"date": "2023-03-28", "close": 1.4, "volume": 95343.0}, {"date": "2023-03-29", "close": 1.39, "volume": 38896.0}, {"date": "2023-03-30", "close": 1.295, "volume": 90472.0}, {"date": "2023-03-31", "close": 1.36, "volume": 44723.0}, {"date": "2023-04-03", "close": 1.35, "volume": 50945.0}, {"date": "2023-04-04", "close": 1.3, "volume": 42023.0}, {"date": "2023-04-05", "close": 1.2955, "volume": 20275.0}, {"date": "2023-04-06", "close": 1.28, "volume": 45094.0}, {"date": "2023-04-10", "close": 1.1451, "volume": 205045.0}, {"date": "2023-04-11", "close": 1.54, "volume": 652075.0}, {"date": "2023-04-12", "close": 1.41, "volume": 99959.0}, {"date": "2023-04-13", "close": 1.5201, "volume": 177060.0}, {"date": "2023-04-14", "close": 1.55, "volume": 120966.0}, {"date": "2023-04-17", "close": 1.52, "volume": 65258.0}, {"date": "2023-04-18", "close": 1.5, "volume": 66583.0}, {"date": "2023-04-19", "close": 1.4, "volume": 70130.0}, {"date": "2023-04-20", "close": 1.41, "volume": 26609.0}, {"date": "2023-04-21", "close": 1.41, "volume": 35370.0}, {"date": "2023-04-24", "close": 1.36, "volume": 45085.0}, {"date": "2023-04-25", "close": 1.32, "volume": 25147.0}, {"date": "2023-04-26", "close": 1.34, "volume": 89389.0}, {"date": "2023-04-27", "close": 1.32, "volume": 32806.0}, {"date": "2023-04-28", "close": 1.33, "volume": 49375.0}, {"date": "2023-05-01", "close": 1.3, "volume": 27234.0}, {"date": "2023-05-02", "close": 1.27, "volume": 35501.0}, {"date": "2023-05-03", "close": 1.26, "volume": 45428.0}, {"date": "2023-05-04", "close": 1.17, "volume": 161971.0}, {"date": "2023-05-05", "close": 1.23, "volume": 102185.0}, {"date": "2023-05-08", "close": 1.295, "volume": 53786.0}, {"date": "2023-05-09", "close": 1.32, "volume": 43874.0}, {"date": "2023-05-10", "close": 1.48, "volume": 91244.0}, {"date": "2023-05-11", "close": 1.38, "volume": 84372.0}, {"date": "2023-05-12", "close": 1.33, "volume": 14795.0}, {"date": "2023-05-15", "close": 1.29, "volume": 48542.0}, {"date": "2023-05-16", "close": 1.23, "volume": 86427.0}, {"date": "2023-05-17", "close": 1.29, "volume": 49653.0}, {"date": "2023-05-18", "close": 1.31, "volume": 69910.0}, {"date": "2023-05-19", "close": 1.29, "volume": 32849.0}, {"date": "2023-05-22", "close": 1.24, "volume": 143922.0}, {"date": "2023-05-23", "close": 1.2699, "volume": 30530.0}, {"date": "2023-05-24", "close": 1.15, "volume": 142069.0}, {"date": "2023-05-25", "close": 1.12, "volume": 83116.0}, {"date": "2023-05-26", "close": 1.21, "volume": 61497.0}, {"date": "2023-05-30", "close": 1.23, "volume": 105861.0}, {"date": "2023-05-31", "close": 1.21, "volume": 32054.0}, {"date": "2023-06-01", "close": 1.2, "volume": 31503.0}, {"date": "2023-06-02", "close": 1.18, "volume": 32406.0}, {"date": "2023-06-05", "close": 1.16, "volume": 22580.0}, {"date": "2023-06-06", "close": 1.2, "volume": 86794.0}, {"date": "2023-06-07", "close": 1.14, "volume": 96936.0}, {"date": "2023-06-08", "close": 1.16, "volume": 28125.0}, {"date": "2023-06-09", "close": 1.16, "volume": 39481.0}, {"date": "2023-06-12", "close": 1.13, "volume": 40351.0}, {"date": "2023-06-13", "close": 1.09, "volume": 37329.0}, {"date": "2023-06-14", "close": 1.08, "volume": 41945.0}, {"date": "2023-06-15", "close": 1.07, "volume": 46797.0}, {"date": "2023-06-16", "close": 1.08, "volume": 80140.0}, {"date": "2023-06-20", "close": 1.09, "volume": 139213.0}, {"date": "2023-06-21", "close": 1.12, "volume": 182429.0}, {"date": "2023-06-22", "close": 1.1, "volume": 66206.0}, {"date": "2023-06-23", "close": 1.25, "volume": 1093435.0}, {"date": "2023-06-26", "close": 1.17, "volume": 220652.0}, {"date": "2023-06-27", "close": 1.1999, "volume": 142479.0}, {"date": "2023-06-28", "close": 1.145, "volume": 94184.0}, {"date": "2023-06-29", "close": 1.16, "volume": 117250.0}, {"date": "2023-06-30", "close": 1.185, "volume": 90165.0}, {"date": "2023-07-03", "close": 1.28, "volume": 180980.0}, {"date": "2023-07-05", "close": 1.21, "volume": 109137.0}, {"date": "2023-07-06", "close": 1.19, "volume": 69491.0}, {"date": "2023-07-07", "close": 1.2, "volume": 105165.0}, {"date": "2023-07-10", "close": 1.21, "volume": 73155.0}, {"date": "2023-07-11", "close": 1.23, "volume": 157001.0}, {"date": "2023-07-12", "close": 1.21, "volume": 118318.0}, {"date": "2023-07-13", "close": 1.4, "volume": 430271.0}, {"date": "2023-07-14", "close": 1.29, "volume": 246141.0}, {"date": "2023-07-17", "close": 1.29, "volume": 153610.0}, {"date": "2023-07-18", "close": 1.29, "volume": 63943.0}, {"date": "2023-07-19", "close": 1.33, "volume": 124514.0}, {"date": "2023-07-20", "close": 1.28, "volume": 69632.0}, {"date": "2023-07-21", "close": 1.22, "volume": 81754.0}, {"date": "2023-07-24", "close": 1.16, "volume": 111338.0}, {"date": "2023-07-25", "close": 1.19, "volume": 97005.0}, {"date": "2023-07-26", "close": 1.185, "volume": 36580.0}, {"date": "2023-07-27", "close": 1.15, "volume": 46697.0}, {"date": "2023-07-28", "close": 1.19, "volume": 49266.0}, {"date": "2023-07-31", "close": 1.18, "volume": 73919.0}, {"date": "2023-08-01", "close": 1.17, "volume": 21354.0}, {"date": "2023-08-02", "close": 1.13, "volume": 34139.0}, {"date": "2023-08-03", "close": 1.15, "volume": 29902.0}, {"date": "2023-08-04", "close": 1.07, "volume": 158623.0}, {"date": "2023-08-07", "close": 1.08, "volume": 59738.0}, {"date": "2023-08-08", "close": 1.08, "volume": 40939.0}, {"date": "2023-08-09", "close": 1.01, "volume": 61189.0}, {"date": "2023-08-10", "close": 1.05, "volume": 33684.0}, {"date": "2023-08-11", "close": 1.05, "volume": 24899.0}, {"date": "2023-08-14", "close": 1.06, "volume": 61656.0}, {"date": "2023-08-15", "close": 1.07, "volume": 35053.0}, {"date": "2023-08-16", "close": 1.05, "volume": 47146.0}, {"date": "2023-08-17", "close": 1.02, "volume": 47140.0}, {"date": "2023-08-18", "close": 1.03, "volume": 32847.0}, {"date": "2023-08-21", "close": 1.02, "volume": 36776.0}, {"date": "2023-08-22", "close": 1.01, "volume": 36415.0}, {"date": "2023-08-23", "close": 1.05, "volume": 44704.0}, {"date": "2023-08-24", "close": 0.9917, "volume": 83346.0}, {"date": "2023-08-25", "close": 0.98, "volume": 14854.0}, {"date": "2023-08-28", "close": 0.9, "volume": 56685.0}, {"date": "2023-08-29", "close": 1.02, "volume": 297020.0}, {"date": "2023-08-30", "close": 1.04, "volume": 34162.0}, {"date": "2023-08-31", "close": 1.05, "volume": 84994.0}, {"date": "2023-09-01", "close": 1.07, "volume": 34983.0}, {"date": "2023-09-05", "close": 1.05, "volume": 72542.0}, {"date": "2023-09-06", "close": 1.0561, "volume": 29183.0}, {"date": "2023-09-07", "close": 1.035, "volume": 61987.0}, {"date": "2023-09-08", "close": 1.01, "volume": 32629.0}, {"date": "2023-09-11", "close": 0.9801, "volume": 97517.0}, {"date": "2023-09-12", "close": 1.005, "volume": 80632.0}, {"date": "2023-09-13", "close": 1.0, "volume": 24260.0}, {"date": "2023-09-14", "close": 1.08, "volume": 54600.0}, {"date": "2023-09-15", "close": 1.12, "volume": 48012.0}, {"date": "2023-09-18", "close": 1.03, "volume": 170926.0}, {"date": "2023-09-19", "close": 1.03, "volume": 34492.0}, {"date": "2023-09-20", "close": 0.9803, "volume": 46891.0}, {"date": "2023-09-21", "close": 0.9857, "volume": 10764.0}, {"date": "2023-09-22", "close": 0.93, "volume": 82256.0}, {"date": "2023-09-25", "close": 0.9572, "volume": 39321.0}, {"date": "2023-09-26", "close": 0.914, "volume": 22107.0}, {"date": "2023-09-27", "close": 0.88, "volume": 80135.0}, {"date": "2023-09-28", "close": 0.9215, "volume": 73057.0}, {"date": "2023-09-29", "close": 0.939, "volume": 27865.0}, {"date": "2023-10-02", "close": 0.98, "volume": 34578.0}, {"date": "2023-10-03", "close": 0.97, "volume": 33469.0}, {"date": "2023-10-04", "close": 0.96, "volume": 31764.0}, {"date": "2023-10-05", "close": 0.9, "volume": 42431.0}, {"date": "2023-10-06", "close": 0.949, "volume": 83758.0}, {"date": "2023-10-09", "close": 0.94, "volume": 28146.0}, {"date": "2023-10-10", "close": 0.935, "volume": 33744.0}, {"date": "2023-10-11", "close": 0.9002, "volume": 9596.0}, {"date": "2023-10-12", "close": 0.9103, "volume": 7975.0}, {"date": "2023-10-13", "close": 0.8943, "volume": 23770.0}, {"date": "2023-10-16", "close": 0.91, "volume": 69265.0}, {"date": "2023-10-17", "close": 0.9105, "volume": 22787.0}, {"date": "2023-10-18", "close": 0.901, "volume": 39585.0}, {"date": "2023-10-19", "close": 0.9, "volume": 12192.0}, {"date": "2023-10-20", "close": 0.895, "volume": 7086.0}, {"date": "2023-10-23", "close": 0.925, "volume": 109996.0}, {"date": "2023-10-24", "close": 1.01, "volume": 152182.0}, {"date": "2023-10-25", "close": 1.07, "volume": 89501.0}, {"date": "2023-10-26", "close": 0.95, "volume": 79387.0}, {"date": "2023-10-27", "close": 0.92, "volume": 24026.0}, {"date": "2023-10-30", "close": 0.91, "volume": 28411.0}, {"date": "2023-10-31", "close": 0.9144, "volume": 18135.0}, {"date": "2023-11-01", "close": 0.9021, "volume": 23875.0}, {"date": "2023-11-02", "close": 0.9397, "volume": 34121.0}, {"date": "2023-11-03", "close": 0.9651, "volume": 46188.0}, {"date": "2023-11-06", "close": 0.952, "volume": 57129.0}, {"date": "2023-11-07", "close": 0.95, "volume": 96653.0}, {"date": "2023-11-08", "close": 0.9275, "volume": 67501.0}, {"date": "2023-11-09", "close": 0.9671, "volume": 127609.0}, {"date": "2023-11-10", "close": 0.9901, "volume": 43104.0}, {"date": "2023-11-13", "close": 1.0, "volume": 28091.0}, {"date": "2023-11-14", "close": 0.96, "volume": 49711.0}, {"date": "2023-11-15", "close": 1.003, "volume": 29816.0}, {"date": "2023-11-16", "close": 1.0, "volume": 35479.0}, {"date": "2023-11-17", "close": 1.02, "volume": 35376.0}, {"date": "2023-11-20", "close": 1.035, "volume": 60738.0}, {"date": "2023-11-21", "close": 1.01, "volume": 19160.0}, {"date": "2023-11-22", "close": 0.9883, "volume": 47148.0}, {"date": "2023-11-24", "close": 1.005, "volume": 8729.0}, {"date": "2023-11-27", "close": 0.9977, "volume": 50825.0}, {"date": "2023-11-28", "close": 1.006, "volume": 53487.0}, {"date": "2023-11-29", "close": 1.0, "volume": 28098.0}, {"date": "2023-11-30", "close": 0.9844, "volume": 38212.0}, {"date": "2023-12-01", "close": 1.18, "volume": 183367.0}, {"date": "2023-12-04", "close": 1.49, "volume": 670255.0}, {"date": "2023-12-05", "close": 1.64, "volume": 533242.0}, {"date": "2023-12-06", "close": 1.47, "volume": 419729.0}, {"date": "2023-12-07", "close": 1.55, "volume": 252840.0}, {"date": "2023-12-08", "close": 1.65, "volume": 297757.0}, {"date": "2023-12-11", "close": 1.42, "volume": 169137.0}, {"date": "2023-12-12", "close": 1.43, "volume": 57029.0}, {"date": "2023-12-13", "close": 1.64, "volume": 260880.0}, {"date": "2023-12-14", "close": 1.47, "volume": 319596.0}, {"date": "2023-12-15", "close": 1.535, "volume": 195185.0}, {"date": "2023-12-18", "close": 1.52, "volume": 146961.0}, {"date": "2023-12-19", "close": 1.6, "volume": 396984.0}, {"date": "2023-12-20", "close": 1.63, "volume": 631266.0}, {"date": "2023-12-21", "close": 1.47, "volume": 347817.0}, {"date": "2023-12-22", "close": 1.56, "volume": 419854.0}, {"date": "2023-12-26", "close": 1.52, "volume": 216393.0}, {"date": "2023-12-27", "close": 2.24, "volume": 3147674.0}, {"date": "2023-12-28", "close": 2.32, "volume": 1535299.0}, {"date": "2023-12-29", "close": 1.63, "volume": 1013281.0}, {"date": "2024-01-02", "close": 1.85, "volume": 694657.0}, {"date": "2024-01-03", "close": 1.87, "volume": 370497.0}, {"date": "2024-01-04", "close": 2.18, "volume": 607912.0}, {"date": "2024-01-05", "close": 2.2, "volume": 671124.0}, {"date": "2024-01-08", "close": 2.18, "volume": 750307.0}, {"date": "2024-01-09", "close": 1.97, "volume": 452766.0}, {"date": "2024-01-10", "close": 2.02, "volume": 339435.0}, {"date": "2024-01-11", "close": 1.98, "volume": 650321.0}, {"date": "2024-01-12", "close": 1.86, "volume": 367338.0}, {"date": "2024-01-16", "close": 1.75, "volume": 172753.0}, {"date": "2024-01-17", "close": 1.65, "volume": 161081.0}, {"date": "2024-01-18", "close": 1.55, "volume": 125784.0}, {"date": "2024-01-19", "close": 1.58, "volume": 193397.0}, {"date": "2024-01-22", "close": 1.5, "volume": 270270.0}, {"date": "2024-01-23", "close": 1.45, "volume": 140245.0}, {"date": "2024-01-24", "close": 1.35, "volume": 189115.0}, {"date": "2024-01-25", "close": 1.44, "volume": 111378.0}, {"date": "2024-01-26", "close": 1.69, "volume": 212093.0}, {"date": "2024-01-29", "close": 1.83, "volume": 255258.0}, {"date": "2024-01-30", "close": 1.73, "volume": 201536.0}, {"date": "2024-01-31", "close": 1.6, "volume": 119301.0}, {"date": "2024-02-01", "close": 1.64, "volume": 56682.0}, {"date": "2024-02-02", "close": 1.65, "volume": 28735.0}, {"date": "2024-02-05", "close": 1.56, "volume": 92720.0}, {"date": "2024-02-06", "close": 1.53, "volume": 167196.0}, {"date": "2024-02-07", "close": 1.56, "volume": 71870.0}, {"date": "2024-02-08", "close": 1.64, "volume": 240625.0}, {"date": "2024-02-09", "close": 1.75, "volume": 320769.0}, {"date": "2024-02-12", "close": 1.83, "volume": 311800.0}, {"date": "2024-02-13", "close": 1.69, "volume": 291345.0}, {"date": "2024-02-14", "close": 1.8, "volume": 318759.0}, {"date": "2024-02-15", "close": 1.76, "volume": 163749.0}, {"date": "2024-02-16", "close": 1.74, "volume": 243752.0}, {"date": "2024-02-20", "close": 1.65, "volume": 270741.0}, {"date": "2024-02-21", "close": 1.65, "volume": 50246.0}, {"date": "2024-02-22", "close": 1.62, "volume": 86105.0}, {"date": "2024-02-23", "close": 1.59, "volume": 170681.0}, {"date": "2024-02-26", "close": 1.74, "volume": 357704.0}, {"date": "2024-02-27", "close": 1.74, "volume": 325160.0}, {"date": "2024-02-28", "close": 1.73, "volume": 386777.0}, {"date": "2024-02-29", "close": 1.69, "volume": 208230.0}, {"date": "2024-03-01", "close": 1.68, "volume": 166390.0}, {"date": "2024-03-04", "close": 1.69, "volume": 352562.0}, {"date": "2024-03-05", "close": 1.51, "volume": 285010.0}, {"date": "2024-03-06", "close": 1.48, "volume": 195870.0}, {"date": "2024-03-07", "close": 1.57, "volume": 184095.0}, {"date": "2024-03-08", "close": 1.55, "volume": 339356.0}, {"date": "2024-03-11", "close": 1.57, "volume": 205843.0}, {"date": "2024-03-12", "close": 1.42, "volume": 359565.0}, {"date": "2024-03-13", "close": 1.4, "volume": 128227.0}, {"date": "2024-03-14", "close": 1.29, "volume": 287771.0}, {"date": "2024-03-15", "close": 1.4, "volume": 67581.0}, {"date": "2024-03-18", "close": 1.28, "volume": 81248.0}, {"date": "2024-03-19", "close": 1.22, "volume": 266963.0}, {"date": "2024-03-20", "close": 1.34, "volume": 148944.0}, {"date": "2024-03-21", "close": 1.31, "volume": 71408.0}, {"date": "2024-03-22", "close": 1.3, "volume": 82926.0}, {"date": "2024-03-25", "close": 1.57, "volume": 640267.0}, {"date": "2024-03-26", "close": 1.5, "volume": 248509.0}, {"date": "2024-03-27", "close": 1.58, "volume": 112124.0}, {"date": "2024-03-28", "close": 1.76, "volume": 535000.0}, {"date": "2024-04-01", "close": 1.77, "volume": 214763.0}, {"date": "2024-04-02", "close": 1.7, "volume": 290688.0}, {"date": "2024-04-03", "close": 1.6, "volume": 187992.0}, {"date": "2024-04-04", "close": 1.66, "volume": 145845.0}, {"date": "2024-04-05", "close": 1.65, "volume": 76901.0}, {"date": "2024-04-08", "close": 1.62, "volume": 76895.0}, {"date": "2024-04-09", "close": 1.59, "volume": 71689.0}, {"date": "2024-04-10", "close": 1.58, "volume": 77277.0}, {"date": "2024-04-11", "close": 1.58, "volume": 55864.0}, {"date": "2024-04-12", "close": 1.49, "volume": 71795.0}, {"date": "2024-04-15", "close": 1.45, "volume": 262651.0}, {"date": "2024-04-16", "close": 1.4, "volume": 145694.0}, {"date": "2024-04-17", "close": 1.39, "volume": 79624.0}, {"date": "2024-04-18", "close": 1.45, "volume": 84418.0}, {"date": "2024-04-19", "close": 1.42, "volume": 32560.0}, {"date": "2024-04-22", "close": 1.51, "volume": 121451.0}, {"date": "2024-04-23", "close": 1.53, "volume": 95825.0}, {"date": "2024-04-24", "close": 1.49, "volume": 45171.0}, {"date": "2024-04-25", "close": 1.44, "volume": 66965.0}, {"date": "2024-04-26", "close": 1.53, "volume": 113801.0}, {"date": "2024-04-29", "close": 1.46, "volume": 115329.0}, {"date": "2024-04-30", "close": 1.44, "volume": 35598.0}, {"date": "2024-05-01", "close": 1.46, "volume": 155751.0}, {"date": "2024-05-02", "close": 1.4, "volume": 46592.0}, {"date": "2024-05-03", "close": 1.53, "volume": 114359.0}, {"date": "2024-05-06", "close": 1.57, "volume": 111382.0}, {"date": "2024-05-07", "close": 1.54, "volume": 48585.0}, {"date": "2024-05-08", "close": 1.56, "volume": 17824.0}, {"date": "2024-05-09", "close": 1.53, "volume": 17505.0}, {"date": "2024-05-10", "close": 1.56, "volume": 66415.0}, {"date": "2024-05-13", "close": 1.52, "volume": 47005.0}, {"date": "2024-05-14", "close": 1.51, "volume": 37647.0}, {"date": "2024-05-15", "close": 1.55, "volume": 88203.0}, {"date": "2024-05-16", "close": 1.55, "volume": 45583.0}, {"date": "2024-05-17", "close": 1.5, "volume": 57394.0}, {"date": "2024-05-20", "close": 1.67, "volume": 233169.0}, {"date": "2024-05-21", "close": 1.75, "volume": 283212.0}, {"date": "2024-05-22", "close": 1.68, "volume": 185421.0}, {"date": "2024-05-23", "close": 1.67, "volume": 117645.0}, {"date": "2024-05-24", "close": 1.69, "volume": 67681.0}, {"date": "2024-05-28", "close": 1.68, "volume": 178234.0}, {"date": "2024-05-29", "close": 1.65, "volume": 86146.0}, {"date": "2024-05-30", "close": 1.61, "volume": 57071.0}, {"date": "2024-05-31", "close": 1.6, "volume": 48381.0}, {"date": "2024-06-03", "close": 1.64, "volume": 73994.0}, {"date": "2024-06-04", "close": 1.58, "volume": 78372.0}, {"date": "2024-06-05", "close": 1.52, "volume": 162886.0}, {"date": "2024-06-06", "close": 1.54, "volume": 107568.0}, {"date": "2024-06-07", "close": 1.48, "volume": 154208.0}, {"date": "2024-06-10", "close": 1.5, "volume": 93281.0}, {"date": "2024-06-11", "close": 1.47, "volume": 100228.0}, {"date": "2024-06-12", "close": 1.46, "volume": 76649.0}, {"date": "2024-06-13", "close": 1.47, "volume": 63282.0}, {"date": "2024-06-14", "close": 1.46, "volume": 161528.0}, {"date": "2024-06-17", "close": 1.41, "volume": 99689.0}, {"date": "2024-06-18", "close": 1.36, "volume": 64162.0}, {"date": "2024-06-20", "close": 1.42, "volume": 111549.0}, {"date": "2024-06-21", "close": 1.4, "volume": 104913.0}, {"date": "2024-06-24", "close": 1.36, "volume": 76044.0}, {"date": "2024-06-25", "close": 1.38, "volume": 51147.0}, {"date": "2024-06-26", "close": 1.35, "volume": 31328.0}, {"date": "2024-06-27", "close": 1.4, "volume": 69231.0}, {"date": "2024-06-28", "close": 1.38, "volume": 60625.0}, {"date": "2024-07-01", "close": 1.48, "volume": 159294.0}, {"date": "2024-07-02", "close": 1.41, "volume": 43522.0}, {"date": "2024-07-03", "close": 1.385, "volume": 34680.0}, {"date": "2024-07-05", "close": 1.42, "volume": 75123.0}, {"date": "2024-07-08", "close": 1.4, "volume": 38123.0}, {"date": "2024-07-09", "close": 1.385, "volume": 56050.0}, {"date": "2024-07-10", "close": 1.42, "volume": 76090.0}, {"date": "2024-07-11", "close": 1.45, "volume": 107752.0}, {"date": "2024-07-12", "close": 1.49, "volume": 36005.0}, {"date": "2024-07-15", "close": 1.65, "volume": 315617.0}, {"date": "2024-07-16", "close": 1.67, "volume": 179450.0}, {"date": "2024-07-17", "close": 1.7, "volume": 240388.0}, {"date": "2024-07-18", "close": 1.59, "volume": 177283.0}, {"date": "2024-07-19", "close": 1.67, "volume": 109069.0}, {"date": "2024-07-22", "close": 1.7, "volume": 189301.0}, {"date": "2024-07-23", "close": 1.63, "volume": 121464.0}, {"date": "2024-07-24", "close": 1.565, "volume": 86730.0}, {"date": "2024-07-25", "close": 1.51, "volume": 122571.0}, {"date": "2024-07-26", "close": 1.59, "volume": 102084.0}, {"date": "2024-07-29", "close": 1.64, "volume": 344230.0}, {"date": "2024-07-30", "close": 1.53, "volume": 141010.0}, {"date": "2024-07-31", "close": 1.52, "volume": 123615.0}, {"date": "2024-08-01", "close": 1.46, "volume": 114165.0}, {"date": "2024-08-02", "close": 1.44, "volume": 133762.0}, {"date": "2024-08-05", "close": 1.34, "volume": 307069.0}, {"date": "2024-08-06", "close": 1.29, "volume": 109831.0}, {"date": "2024-08-07", "close": 1.27, "volume": 96176.0}, {"date": "2024-08-08", "close": 1.33, "volume": 87296.0}, {"date": "2024-08-09", "close": 1.3, "volume": 87648.0}, {"date": "2024-08-12", "close": 1.24, "volume": 133184.0}, {"date": "2024-08-13", "close": 1.25, "volume": 107177.0}, {"date": "2024-08-14", "close": 1.23, "volume": 63789.0}, {"date": "2024-08-15", "close": 1.26, "volume": 93339.0}, {"date": "2024-08-16", "close": 1.29, "volume": 57798.0}, {"date": "2024-08-19", "close": 1.32, "volume": 78632.0}, {"date": "2024-08-20", "close": 1.17, "volume": 155914.0}, {"date": "2024-08-21", "close": 1.26, "volume": 109434.0}, {"date": "2024-08-22", "close": 1.29, "volume": 83103.0}, {"date": "2024-08-23", "close": 1.3, "volume": 80244.0}, {"date": "2024-08-26", "close": 1.29, "volume": 52320.0}, {"date": "2024-08-27", "close": 1.21, "volume": 255191.0}, {"date": "2024-08-28", "close": 1.18, "volume": 107665.0}, {"date": "2024-08-29", "close": 1.2, "volume": 56338.0}, {"date": "2024-08-30", "close": 1.17, "volume": 34499.0}, {"date": "2024-09-03", "close": 0.9999, "volume": 281052.0}, {"date": "2024-09-04", "close": 1.04, "volume": 152234.0}, {"date": "2024-09-05", "close": 1.0498, "volume": 24091.0}, {"date": "2024-09-06", "close": 1.04, "volume": 42409.0}, {"date": "2024-09-09", "close": 1.04, "volume": 61470.0}, {"date": "2024-09-10", "close": 1.06, "volume": 32928.0}, {"date": "2024-09-11", "close": 1.06, "volume": 43698.0}, {"date": "2024-09-12", "close": 1.08, "volume": 33635.0}, {"date": "2024-09-13", "close": 1.13, "volume": 70031.0}, {"date": "2024-09-16", "close": 1.13, "volume": 74840.0}, {"date": "2024-09-17", "close": 1.12, "volume": 58944.0}, {"date": "2024-09-18", "close": 1.11, "volume": 39968.0}, {"date": "2024-09-19", "close": 1.2, "volume": 120251.0}, {"date": "2024-09-20", "close": 1.24, "volume": 82091.0}, {"date": "2024-09-23", "close": 1.18, "volume": 116373.0}, {"date": "2024-09-24", "close": 1.17, "volume": 90034.0}, {"date": "2024-09-25", "close": 1.13, "volume": 73037.0}, {"date": "2024-09-26", "close": 1.19, "volume": 69006.0}, {"date": "2024-09-27", "close": 1.19, "volume": 38134.0}, {"date": "2024-09-30", "close": 1.16, "volume": 35687.0}, {"date": "2024-10-01", "close": 1.12, "volume": 25390.0}, {"date": "2024-10-02", "close": 1.16, "volume": 41590.0}, {"date": "2024-10-03", "close": 1.16, "volume": 84897.0}, {"date": "2024-10-04", "close": 1.25, "volume": 142894.0}, {"date": "2024-10-07", "close": 1.19, "volume": 60764.0}, {"date": "2024-10-08", "close": 1.18, "volume": 23287.0}, {"date": "2024-10-09", "close": 1.14, "volume": 27237.0}, {"date": "2024-10-10", "close": 1.14, "volume": 38589.0}, {"date": "2024-10-11", "close": 1.19, "volume": 49176.0}, {"date": "2024-10-14", "close": 1.28, "volume": 295118.0}, {"date": "2024-10-15", "close": 1.2, "volume": 93032.0}, {"date": "2024-10-16", "close": 1.21, "volume": 64990.0}, {"date": "2024-10-17", "close": 1.18, "volume": 58448.0}, {"date": "2024-10-18", "close": 1.2, "volume": 183515.0}, {"date": "2024-10-21", "close": 1.21, "volume": 142630.0}, {"date": "2024-10-22", "close": 1.23, "volume": 67581.0}, {"date": "2024-10-23", "close": 1.23, "volume": 57320.0}, {"date": "2024-10-24", "close": 1.21, "volume": 86359.0}, {"date": "2024-10-25", "close": 1.18, "volume": 60960.0}, {"date": "2024-10-28", "close": 1.24, "volume": 203706.0}, {"date": "2024-10-29", "close": 1.31, "volume": 206401.0}, {"date": "2024-10-30", "close": 1.265, "volume": 135497.0}, {"date": "2024-10-31", "close": 1.22, "volume": 72096.0}, {"date": "2024-11-01", "close": 1.25, "volume": 187222.0}, {"date": "2024-11-04", "close": 1.24, "volume": 58808.0}, {"date": "2024-11-05", "close": 1.26, "volume": 45948.0}, {"date": "2024-11-06", "close": 1.49, "volume": 529222.0}, {"date": "2024-11-07", "close": 1.48, "volume": 242635.0}, {"date": "2024-11-08", "close": 1.41, "volume": 160891.0}, {"date": "2024-11-11", "close": 1.88, "volume": 1051296.0}, {"date": "2024-11-12", "close": 2.88, "volume": 41332770.0}, {"date": "2024-11-13", "close": 4.17, "volume": 69271970.0}, {"date": "2024-11-14", "close": 4.88, "volume": 39731300.0}, {"date": "2024-11-15", "close": 4.35, "volume": 6146905.0}, {"date": "2024-11-18", "close": 3.26, "volume": 4345021.0}, {"date": "2024-11-19", "close": 4.03, "volume": 5905729.0}, {"date": "2024-11-20", "close": 3.88, "volume": 3874895.0}, {"date": "2024-11-21", "close": 3.77, "volume": 3465693.0}, {"date": "2024-11-22", "close": 3.55, "volume": 1463088.0}, {"date": "2024-11-25", "close": 3.4, "volume": 1068060.0}, {"date": "2024-11-26", "close": 3.38, "volume": 759329.0}, {"date": "2024-11-27", "close": 3.77, "volume": 1171691.0}, {"date": "2024-11-29", "close": 3.56, "volume": 729021.0}, {"date": "2024-12-02", "close": 3.59, "volume": 630880.0}, {"date": "2024-12-03", "close": 3.41, "volume": 439153.0}, {"date": "2024-12-04", "close": 3.93, "volume": 1295036.0}, {"date": "2024-12-05", "close": 3.62, "volume": 2500836.0}, {"date": "2024-12-06", "close": 3.87, "volume": 1236734.0}, {"date": "2024-12-09", "close": 3.56, "volume": 635915.0}, {"date": "2024-12-10", "close": 3.48, "volume": 623133.0}, {"date": "2024-12-11", "close": 3.62, "volume": 564569.0}, {"date": "2024-12-12", "close": 3.28, "volume": 616005.0}, {"date": "2024-12-13", "close": 3.28, "volume": 409283.0}, {"date": "2024-12-16", "close": 3.52, "volume": 592505.0}, {"date": "2024-12-17", "close": 3.15, "volume": 639610.0}, {"date": "2024-12-18", "close": 2.62, "volume": 849060.0}, {"date": "2024-12-19", "close": 2.6, "volume": 374137.0}, {"date": "2024-12-20", "close": 2.56, "volume": 606444.0}, {"date": "2024-12-23", "close": 2.47, "volume": 195402.0}, {"date": "2024-12-24", "close": 2.855, "volume": 512330.0}, {"date": "2024-12-26", "close": 2.59, "volume": 639025.0}, {"date": "2024-12-27", "close": 2.54, "volume": 244875.0}, {"date": "2024-12-30", "close": 2.5, "volume": 336419.0}, {"date": "2024-12-31", "close": 2.47, "volume": 464179.0}, {"date": "2025-01-02", "close": 2.62, "volume": 270871.0}, {"date": "2025-01-03", "close": 2.74, "volume": 312664.0}, {"date": "2025-01-06", "close": 2.77, "volume": 334309.0}, {"date": "2025-01-07", "close": 2.57, "volume": 226046.0}, {"date": "2025-01-08", "close": 2.49, "volume": 263761.0}, {"date": "2025-01-10", "close": 2.54, "volume": 258575.0}, {"date": "2025-01-13", "close": 2.37, "volume": 152550.0}, {"date": "2025-01-14", "close": 2.48, "volume": 153079.0}, {"date": "2025-01-15", "close": 2.78, "volume": 461889.0}, {"date": "2025-01-16", "close": 2.68, "volume": 216336.0}, {"date": "2025-01-17", "close": 3.57, "volume": 7989483.0}, {"date": "2025-01-21", "close": 3.41, "volume": 3061011.0}, {"date": "2025-01-22", "close": 3.12, "volume": 697767.0}, {"date": "2025-01-23", "close": 3.38, "volume": 1696959.0}, {"date": "2025-01-24", "close": 3.47, "volume": 1048834.0}, {"date": "2025-01-27", "close": 3.03, "volume": 622438.0}, {"date": "2025-01-28", "close": 3.11, "volume": 337951.0}, {"date": "2025-01-29", "close": 3.09, "volume": 242657.0}, {"date": "2025-01-30", "close": 3.12, "volume": 393465.0}, {"date": "2025-01-31", "close": 3.05, "volume": 451788.0}, {"date": "2025-02-03", "close": 2.94, "volume": 433713.0}, {"date": "2025-02-04", "close": 3.09, "volume": 358576.0}, {"date": "2025-02-05", "close": 3.06, "volume": 365450.0}, {"date": "2025-02-06", "close": 2.95, "volume": 217045.0}, {"date": "2025-02-07", "close": 2.69, "volume": 589780.0}, {"date": "2025-02-10", "close": 2.78, "volume": 259913.0}, {"date": "2025-02-11", "close": 2.71, "volume": 184221.0}, {"date": "2025-02-12", "close": 2.69, "volume": 227793.0}, {"date": "2025-02-13", "close": 2.81, "volume": 286019.0}, {"date": "2025-02-14", "close": 2.9, "volume": 280339.0}, {"date": "2025-02-18", "close": 2.81, "volume": 271985.0}, {"date": "2025-02-19", "close": 2.76, "volume": 153199.0}, {"date": "2025-02-20", "close": 2.7, "volume": 166864.0}, {"date": "2025-02-21", "close": 2.67, "volume": 394404.0}, {"date": "2025-02-24", "close": 2.42, "volume": 338704.0}, {"date": "2025-02-25", "close": 2.07, "volume": 454978.0}, {"date": "2025-02-26", "close": 2.0, "volume": 347352.0}, {"date": "2025-02-27", "close": 2.02, "volume": 369123.0}, {"date": "2025-02-28", "close": 2.13, "volume": 302202.0}, {"date": "2025-03-03", "close": 1.97, "volume": 983800.0}, {"date": "2025-03-04", "close": 1.99, "volume": 329340.0}, {"date": "2025-03-05", "close": 2.02, "volume": 244046.0}, {"date": "2025-03-06", "close": 1.94, "volume": 132921.0}, {"date": "2025-03-07", "close": 2.03, "volume": 179154.0}, {"date": "2025-03-10", "close": 1.74, "volume": 373452.0}, {"date": "2025-03-11", "close": 1.72, "volume": 110308.0}, {"date": "2025-03-12", "close": 1.85, "volume": 186319.0}, {"date": "2025-03-13", "close": 1.72, "volume": 110908.0}, {"date": "2025-03-14", "close": 1.87, "volume": 180486.0}, {"date": "2025-03-17", "close": 1.91, "volume": 203711.0}, {"date": "2025-03-18", "close": 1.82, "volume": 146157.0}, {"date": "2025-03-19", "close": 1.9, "volume": 66703.0}, {"date": "2025-03-20", "close": 1.8, "volume": 236313.0}, {"date": "2025-03-21", "close": 1.69, "volume": 266104.0}, {"date": "2025-03-24", "close": 1.81, "volume": 309410.0}, {"date": "2025-03-25", "close": 1.77, "volume": 236947.0}, {"date": "2025-03-26", "close": 1.68, "volume": 176476.0}, {"date": "2025-03-27", "close": 1.68, "volume": 129910.0}, {"date": "2025-03-28", "close": 1.56, "volume": 198819.0}, {"date": "2025-03-31", "close": 1.5, "volume": 141331.0}, {"date": "2025-04-01", "close": 1.52, "volume": 209788.0}, {"date": "2025-04-02", "close": 1.65, "volume": 445432.0}, {"date": "2025-04-03", "close": 1.52, "volume": 206965.0}, {"date": "2025-04-04", "close": 1.46, "volume": 257799.0}, {"date": "2025-04-07", "close": 1.4, "volume": 436247.0}, {"date": "2025-04-08", "close": 1.38, "volume": 319681.0}, {"date": "2025-04-09", "close": 1.5, "volume": 386350.0}, {"date": "2025-04-10", "close": 1.45, "volume": 231405.0}, {"date": "2025-04-11", "close": 1.43, "volume": 240880.0}, {"date": "2025-04-14", "close": 1.48, "volume": 248597.0}, {"date": "2025-04-15", "close": 1.49, "volume": 242406.0}, {"date": "2025-04-16", "close": 1.49, "volume": 268414.0}, {"date": "2025-04-17", "close": 1.65, "volume": 329011.0}, {"date": "2025-04-21", "close": 1.59, "volume": 213980.0}, {"date": "2025-04-22", "close": 1.72, "volume": 565237.0}, {"date": "2025-04-23", "close": 1.8, "volume": 473709.0}, {"date": "2025-04-24", "close": 1.83, "volume": 309357.0}, {"date": "2025-04-25", "close": 1.91, "volume": 369638.0}, {"date": "2025-04-28", "close": 1.76, "volume": 382050.0}, {"date": "2025-04-29", "close": 1.79, "volume": 133315.0}, {"date": "2025-04-30", "close": 1.76, "volume": 116967.0}, {"date": "2025-05-01", "close": 1.8, "volume": 273163.0}, {"date": "2025-05-02", "close": 1.79, "volume": 205968.0}, {"date": "2025-05-05", "close": 1.71, "volume": 149261.0}, {"date": "2025-05-06", "close": 1.66, "volume": 86823.0}, {"date": "2025-05-07", "close": 1.67, "volume": 142528.0}, {"date": "2025-05-08", "close": 1.92, "volume": 609070.0}, {"date": "2025-05-09", "close": 3.11, "volume": 5969380.0}, {"date": "2025-05-12", "close": 2.09, "volume": 7525741.0}, {"date": "2025-05-13", "close": 1.99, "volume": 1188325.0}, {"date": "2025-05-14", "close": 2.1, "volume": 7130802.0}, {"date": "2025-05-15", "close": 2.0, "volume": 1108369.0}, {"date": "2025-05-16", "close": 2.46, "volume": 2854089.0}, {"date": "2025-05-19", "close": 2.36, "volume": 961961.0}, {"date": "2025-05-20", "close": 2.68, "volume": 1183935.0}, {"date": "2025-05-21", "close": 2.72, "volume": 2236642.0}, {"date": "2025-05-22", "close": 3.03, "volume": 3402883.0}, {"date": "2025-05-23", "close": 2.86, "volume": 1393686.0}, {"date": "2025-05-27", "close": 3.31, "volume": 3363434.0}, {"date": "2025-05-28", "close": 3.08, "volume": 1466655.0}, {"date": "2025-05-29", "close": 2.97, "volume": 740634.0}, {"date": "2025-05-30", "close": 2.7, "volume": 1502573.0}, {"date": "2025-06-02", "close": 2.71, "volume": 925040.0}, {"date": "2025-06-03", "close": 2.83, "volume": 479199.0}, {"date": "2025-06-04", "close": 2.76, "volume": 717353.0}, {"date": "2025-06-05", "close": 2.53, "volume": 784784.0}, {"date": "2025-06-06", "close": 2.59, "volume": 393689.0}, {"date": "2025-06-09", "close": 2.47, "volume": 826239.0}, {"date": "2025-06-10", "close": 2.47, "volume": 513133.0}, {"date": "2025-06-11", "close": 2.49, "volume": 560393.0}, {"date": "2025-06-12", "close": 2.24, "volume": 745358.0}, {"date": "2025-06-13", "close": 2.17, "volume": 600985.0}, {"date": "2025-06-16", "close": 2.41, "volume": 929595.0}, {"date": "2025-06-17", "close": 2.39, "volume": 687485.0}, {"date": "2025-06-18", "close": 2.4, "volume": 450567.0}, {"date": "2025-06-20", "close": 2.26, "volume": 1084080.0}, {"date": "2025-06-23", "close": 2.12, "volume": 473947.0}, {"date": "2025-06-24", "close": 2.25, "volume": 394314.0}, {"date": "2025-06-25", "close": 2.2, "volume": 498664.0}, {"date": "2025-06-26", "close": 2.24, "volume": 227634.0}, {"date": "2025-06-27", "close": 2.15, "volume": 375323.0}, {"date": "2025-06-30", "close": 2.2, "volume": 585556.0}, {"date": "2025-07-01", "close": 2.33, "volume": 1090247.0}, {"date": "2025-07-02", "close": 2.43, "volume": 8898017.0}, {"date": "2025-07-03", "close": 2.51, "volume": 1490186.0}, {"date": "2025-07-07", "close": 2.8, "volume": 4060068.0}, {"date": "2025-07-08", "close": 5.91, "volume": 134376200.0}, {"date": "2025-07-09", "close": 4.17, "volume": 24935370.0}, {"date": "2025-07-10", "close": 4.29, "volume": 12710410.0}, {"date": "2025-07-11", "close": 4.53, "volume": 13205330.0}, {"date": "2025-07-14", "close": 4.05, "volume": 12097830.0}, {"date": "2025-07-15", "close": 4.75, "volume": 13829300.0}, {"date": "2025-07-16", "close": 5.76, "volume": 43384740.0}, {"date": "2025-07-17", "close": 6.47, "volume": 37983250.0}, {"date": "2025-07-18", "close": 6.57, "volume": 41299330.0}, {"date": "2025-07-21", "close": 6.18, "volume": 25636670.0}, {"date": "2025-07-22", "close": 6.3, "volume": 12255700.0}, {"date": "2025-07-23", "close": 5.86, "volume": 7708895.0}, {"date": "2025-07-24", "close": 5.38, "volume": 8163061.0}, {"date": "2025-07-25", "close": 5.08, "volume": 6069520.0}, {"date": "2025-07-28", "close": 5.16, "volume": 7157815.0}, {"date": "2025-07-29", "close": 5.05, "volume": 4754710.0}, {"date": "2025-07-30", "close": 4.83, "volume": 4921395.0}, {"date": "2025-07-31", "close": 4.57, "volume": 4080959.0}, {"date": "2025-08-01", "close": 4.06, "volume": 5158536.0}, {"date": "2025-08-04", "close": 4.09, "volume": 3684432.0}, {"date": "2025-08-05", "close": 4.12, "volume": 2515485.0}, {"date": "2025-08-06", "close": 4.2, "volume": 3751920.0}, {"date": "2025-08-07", "close": 4.5, "volume": 5986245.0}, {"date": "2025-08-08", "close": 5.0, "volume": 9680606.0}, {"date": "2025-08-11", "close": 4.6, "volume": 10207890.0}, {"date": "2025-08-12", "close": 4.55, "volume": 6356641.0}, {"date": "2025-08-13", "close": 4.35, "volume": 6952912.0}, {"date": "2025-08-14", "close": 4.495, "volume": 4740445.0}, {"date": "2025-08-15", "close": 4.41, "volume": 4428507.0}, {"date": "2025-08-18", "close": 4.87, "volume": 5254934.0}, {"date": "2025-08-19", "close": 4.23, "volume": 5630625.0}, {"date": "2025-08-20", "close": 4.46, "volume": 3396133.0}, {"date": "2025-08-21", "close": 4.31, "volume": 1500653.0}, {"date": "2025-08-22", "close": 4.82, "volume": 5626907.0}, {"date": "2025-08-25", "close": 4.32, "volume": 3590893.0}, {"date": "2025-08-26", "close": 4.4, "volume": 1816636.0}, {"date": "2025-08-27", "close": 4.26, "volume": 1770544.0}, {"date": "2025-08-28", "close": 4.35, "volume": 1985969.0}, {"date": "2025-08-29", "close": 4.18, "volume": 3290985.0}, {"date": "2025-09-02", "close": 4.08, "volume": 2348068.0}, {"date": "2025-09-03", "close": 4.35, "volume": 2349715.0}, {"date": "2025-09-04", "close": 4.25, "volume": 3135968.0}, {"date": "2025-09-05", "close": 4.21, "volume": 3313529.0}, {"date": "2025-09-08", "close": 4.2, "volume": 2573947.0}, {"date": "2025-09-09", "close": 4.22, "volume": 1610953.0}, {"date": "2025-09-10", "close": 4.19, "volume": 2195689.0}, {"date": "2025-09-11", "close": 4.44, "volume": 1998182.0}, {"date": "2025-09-12", "close": 4.79, "volume": 2620196.0}, {"date": "2025-09-15", "close": 4.71, "volume": 2565209.0}, {"date": "2025-09-16", "close": 4.83, "volume": 1747195.0}, {"date": "2025-09-17", "close": 4.78, "volume": 2387352.0}, {"date": "2025-09-18", "close": 4.91, "volume": 3559745.0}, {"date": "2025-09-19", "close": 4.78, "volume": 4865741.0}, {"date": "2025-09-22", "close": 4.5, "volume": 2971341.0}, {"date": "2025-09-23", "close": 4.54, "volume": 2515911.0}, {"date": "2025-09-24", "close": 4.85, "volume": 2443432.0}, {"date": "2025-09-25", "close": 4.52, "volume": 2428408.0}, {"date": "2025-09-26", "close": 4.54, "volume": 975617.0}, {"date": "2025-09-29", "close": 4.78, "volume": 1815353.0}, {"date": "2025-09-30", "close": 4.83, "volume": 1702426.0}, {"date": "2025-10-01", "close": 5.09, "volume": 3128856.0}, {"date": "2025-10-02", "close": 5.29, "volume": 2080050.0}, {"date": "2025-10-03", "close": 5.11, "volume": 2456569.0}, {"date": "2025-10-06", "close": 5.83, "volume": 4469328.0}, {"date": "2025-10-07", "close": 5.8, "volume": 5314283.0}, {"date": "2025-10-08", "close": 5.96, "volume": 3867828.0}, {"date": "2025-10-09", "close": 5.67, "volume": 3045724.0}, {"date": "2025-10-10", "close": 4.95, "volume": 5160688.0}, {"date": "2025-10-13", "close": 4.955, "volume": 2783507.0}, {"date": "2025-10-14", "close": 4.44, "volume": 3365572.0}, {"date": "2025-10-15", "close": 4.48, "volume": 3315132.0}, {"date": "2025-10-16", "close": 4.19, "volume": 2282337.0}, {"date": "2025-10-17", "close": 4.33, "volume": 1856658.0}, {"date": "2025-10-20", "close": 4.35, "volume": 1476326.0}, {"date": "2025-10-21", "close": 4.19, "volume": 1284143.0}, {"date": "2025-10-22", "close": 3.93, "volume": 2891177.0}, {"date": "2025-10-23", "close": 3.94, "volume": 847988.0}, {"date": "2025-10-24", "close": 4.07, "volume": 1424855.0}, {"date": "2025-10-27", "close": 4.1, "volume": 1385817.0}, {"date": "2025-10-28", "close": 3.87, "volume": 1537607.0}, {"date": "2025-10-29", "close": 3.77, "volume": 1511109.0}, {"date": "2025-10-30", "close": 3.59, "volume": 1192150.0}, {"date": "2025-10-31", "close": 3.73, "volume": 987388.0}, {"date": "2025-11-03", "close": 3.4, "volume": 1516389.0}, {"date": "2025-11-04", "close": 3.09, "volume": 2460884.0}, {"date": "2025-11-05", "close": 3.28, "volume": 2031486.0}, {"date": "2025-11-06", "close": 3.01, "volume": 1300170.0}, {"date": "2025-11-07", "close": 3.14, "volume": 1344784.0}, {"date": "2025-11-10", "close": 3.12, "volume": 1407182.0}, {"date": "2025-11-11", "close": 2.93, "volume": 935103.0}, {"date": "2025-11-12", "close": 2.98, "volume": 2064237.0}, {"date": "2025-11-13", "close": 2.69, "volume": 1932021.0}, {"date": "2025-11-14", "close": 2.79, "volume": 2700787.0}, {"date": "2025-11-17", "close": 2.55, "volume": 1297889.0}, {"date": "2025-11-18", "close": 3.0, "volume": 3272535.0}, {"date": "2025-11-19", "close": 2.79, "volume": 2096556.0}, {"date": "2025-11-20", "close": 2.71, "volume": 2208614.0}, {"date": "2025-11-21", "close": 2.78, "volume": 1870665.0}, {"date": "2025-11-24", "close": 3.16, "volume": 1512495.0}, {"date": "2025-11-25", "close": 3.07, "volume": 986884.0}, {"date": "2025-11-26", "close": 3.09, "volume": 824586.0}, {"date": "2025-11-28", "close": 3.18, "volume": 957391.0}, {"date": "2025-12-01", "close": 2.96, "volume": 870785.0}, {"date": "2025-12-02", "close": 3.09, "volume": 865184.0}, {"date": "2025-12-03", "close": 3.3, "volume": 691472.0}, {"date": "2025-12-04", "close": 3.42, "volume": 1244201.0}, {"date": "2025-12-05", "close": 3.33, "volume": 1041143.0}, {"date": "2025-12-08", "close": 3.4, "volume": 710130.0}, {"date": "2025-12-09", "close": 3.36, "volume": 763353.0}, {"date": "2025-12-10", "close": 3.48, "volume": 1562368.0}, {"date": "2025-12-11", "close": 3.55, "volume": 883299.0}, {"date": "2025-12-12", "close": 3.23, "volume": 1199988.0}, {"date": "2025-12-15", "close": 2.96, "volume": 1725261.0}, {"date": "2025-12-16", "close": 3.03, "volume": 1233196.0}, {"date": "2025-12-17", "close": 2.97, "volume": 1389909.0}, {"date": "2025-12-18", "close": 3.0, "volume": 1448638.0}, {"date": "2025-12-19", "close": 3.18, "volume": 3928869.0}, {"date": "2025-12-22", "close": 3.14, "volume": 1141123.0}, {"date": "2025-12-23", "close": 3.03, "volume": 1185016.0}, {"date": "2025-12-24", "close": 3.04, "volume": 455924.0}, {"date": "2025-12-26", "close": 2.91, "volume": 632975.0}, {"date": "2025-12-29", "close": 2.8, "volume": 708100.0}, {"date": "2025-12-30", "close": 2.71, "volume": 945277.0}, {"date": "2025-12-31", "close": 2.64, "volume": 1194015.0}, {"date": "2026-01-02", "close": 2.87, "volume": 920124.0}, {"date": "2026-01-05", "close": 3.01, "volume": 946936.0}, {"date": "2026-01-06", "close": 3.04, "volume": 1025646.0}, {"date": "2026-01-07", "close": 2.86, "volume": 970040.0}, {"date": "2026-01-08", "close": 2.9, "volume": 587628.0}, {"date": "2026-01-09", "close": 2.88, "volume": 465869.0}, {"date": "2026-01-12", "close": 2.91, "volume": 644547.0}, {"date": "2026-01-13", "close": 2.97, "volume": 674869.0}, {"date": "2026-01-14", "close": 3.01, "volume": 1301644.0}, {"date": "2026-01-15", "close": 2.87, "volume": 734925.0}, {"date": "2026-01-16", "close": 2.9, "volume": 628540.0}, {"date": "2026-01-20", "close": 2.71, "volume": 692897.0}, {"date": "2026-01-21", "close": 2.68, "volume": 688791.0}, {"date": "2026-01-22", "close": 2.65, "volume": 448588.0}, {"date": "2026-01-23", "close": 2.67, "volume": 416835.0}, {"date": "2026-01-26", "close": 2.56, "volume": 637060.0}, {"date": "2026-01-27", "close": 2.74, "volume": 507821.0}, {"date": "2026-01-28", "close": 2.65, "volume": 501883.0}, {"date": "2026-01-29", "close": 2.53, "volume": 610082.0}, {"date": "2026-01-30", "close": 2.24, "volume": 1250480.0}, {"date": "2026-02-02", "close": 2.17, "volume": 1200923.0}, {"date": "2026-02-03", "close": 2.13, "volume": 818085.0}, {"date": "2026-02-04", "close": 1.88, "volume": 1902679.0}, {"date": "2026-02-05", "close": 1.7, "volume": 1147671.0}, {"date": "2026-02-06", "close": 1.73, "volume": 2987751.0}, {"date": "2026-02-09", "close": 1.79, "volume": 996692.0}, {"date": "2026-02-10", "close": 1.69, "volume": 776699.0}, {"date": "2026-02-11", "close": 1.55, "volume": 1614689.0}, {"date": "2026-02-12", "close": 1.51, "volume": 924804.0}, {"date": "2026-02-13", "close": 1.66, "volume": 805423.0}, {"date": "2026-02-17", "close": 1.52, "volume": 974947.0}, {"date": "2026-02-18", "close": 1.57, "volume": 646893.0}, {"date": "2026-02-19", "close": 1.55, "volume": 697389.0}, {"date": "2026-02-20", "close": 1.58, "volume": 412120.0}, {"date": "2026-02-23", "close": 1.5, "volume": 460377.0}, {"date": "2026-02-24", "close": 1.6, "volume": 762576.0}, {"date": "2026-02-25", "close": 1.77, "volume": 1156468.0}, {"date": "2026-02-26", "close": 1.65, "volume": 676899.0}, {"date": "2026-02-27", "close": 1.6, "volume": 320732.0}, {"date": "2026-03-02", "close": 1.69, "volume": 569278.0}, {"date": "2026-03-03", "close": 1.65, "volume": 762100.0}, {"date": "2026-03-04", "close": 1.9, "volume": 1246004.0}, {"date": "2026-03-05", "close": 1.88, "volume": 807751.0}, {"date": "2026-03-06", "close": 1.76, "volume": 578558.0}, {"date": "2026-03-09", "close": 1.82, "volume": 897032.0}, {"date": "2026-03-10", "close": 1.83, "volume": 597373.0}, {"date": "2026-03-11", "close": 1.8, "volume": 394308.0}, {"date": "2026-03-12", "close": 1.74, "volume": 330846.0}, {"date": "2026-03-13", "close": 1.74, "volume": 757879.0}, {"date": "2026-03-16", "close": 1.84, "volume": 1190155.0}, {"date": "2026-03-17", "close": 1.81, "volume": 657811.0}, {"date": "2026-03-18", "close": 1.7, "volume": 495535.0}, {"date": "2026-03-19", "close": 1.7, "volume": 744132.0}, {"date": "2026-03-20", "close": 1.55, "volume": 835069.0}, {"date": "2026-03-23", "close": 1.65, "volume": 539522.0}, {"date": "2026-03-24", "close": 1.58, "volume": 599818.0}, {"date": "2026-03-25", "close": 1.59, "volume": 774557.0}, {"date": "2026-03-26", "close": 1.46, "volume": 640394.0}, {"date": "2026-03-27", "close": 1.31, "volume": 930581.0}, {"date": "2026-03-30", "close": 1.29, "volume": 695460.0}, {"date": "2026-03-31", "close": 1.39, "volume": 728429.0}, {"date": "2026-04-01", "close": 1.39, "volume": 500148.0}, {"date": "2026-04-02", "close": 1.39, "volume": 549830.0}, {"date": "2026-04-06", "close": 1.51, "volume": 583734.0}, {"date": "2026-04-07", "close": 1.44, "volume": 415701.0}, {"date": "2026-04-08", "close": 1.51, "volume": 463582.0}, {"date": "2026-04-09", "close": 1.54, "volume": 356589.0}, {"date": "2026-04-10", "close": 1.56, "volume": 405280.0}, {"date": "2026-04-13", "close": 1.66, "volume": 573638.0}, {"date": "2026-04-14", "close": 1.71, "volume": 1025525.0}, {"date": "2026-04-15", "close": 1.79, "volume": 534540.0}, {"date": "2026-04-16", "close": 1.87, "volume": 1429346.0}, {"date": "2026-04-17", "close": 2.0, "volume": 1568952.0}, {"date": "2026-04-20", "close": 1.9, "volume": 1052042.0}, {"date": "2026-04-21", "close": 1.8, "volume": 838689.0}, {"date": "2026-04-22", "close": 1.94, "volume": 1108595.0}, {"date": "2026-04-23", "close": 1.85, "volume": 854886.0}, {"date": "2026-04-24", "close": 1.88, "volume": 566217.0}, {"date": "2026-04-27", "close": 1.92, "volume": 1018496.0}, {"date": "2026-04-28", "close": 1.91, "volume": 1110556.0}, {"date": "2026-04-29", "close": 1.9, "volume": 939144.0}, {"date": "2026-04-30", "close": 2.06, "volume": 1179844.0}, {"date": "2026-05-01", "close": 2.16, "volume": 1147875.0}, {"date": "2026-05-04", "close": 2.1, "volume": 1490639.0}, {"date": "2026-05-05", "close": 2.16, "volume": 757643.0}, {"date": "2026-05-06", "close": 2.29, "volume": 1404618.0}, {"date": "2026-05-07", "close": 2.33, "volume": 2013154.0}, {"date": "2026-05-08", "close": 2.12, "volume": 2178651.0}, {"date": "2026-05-11", "close": 2.13, "volume": 614710.0}, {"date": "2026-05-12", "close": 2.05, "volume": 666518.0}, {"date": "2026-05-13", "close": 2.06, "volume": 532590.0}, {"date": "2026-05-14", "close": 2.12, "volume": 670381.0}, {"date": "2026-05-15", "close": 1.83, "volume": 1314184.0}, {"date": "2026-05-18", "close": 1.75, "volume": 845826.0}, {"date": "2026-05-19", "close": 1.65, "volume": 755685.0}, {"date": "2026-05-20", "close": 1.69, "volume": 477110.0}, {"date": "2026-05-21", "close": 1.71, "volume": 429369.0}, {"date": "2026-05-22", "close": 1.65, "volume": 504797.0}, {"date": "2026-05-26", "close": 1.61, "volume": 774820.0}, {"date": "2026-05-27", "close": 1.55, "volume": 464128.0}, {"date": "2026-05-28", "close": 1.56, "volume": 683967.0}, {"date": "2026-05-29", "close": 1.57, "volume": 456181.0}, {"date": "2026-06-01", "close": 1.58, "volume": 469855.0}, {"date": "2026-06-02", "close": 1.45, "volume": 858600.0}, {"date": "2026-06-03", "close": 1.36, "volume": 728580.0}, {"date": "2026-06-04", "close": 1.42, "volume": 632633.0}, {"date": "2026-06-05", "close": 1.3, "volume": 859414.0}, {"date": "2026-06-08", "close": 1.35, "volume": 461803.0}, {"date": "2026-06-09", "close": 1.24, "volume": 906833.0}, {"date": "2026-06-10", "close": 1.16, "volume": 1132568.0}, {"date": "2026-06-11", "close": 1.18, "volume": 1216680.0}, {"date": "2026-06-12", "close": 1.13, "volume": 643301.0}, {"date": "2026-06-15", "close": 1.2, "volume": 2137952.0}, {"date": "2026-06-16", "close": 1.19, "volume": 1631397.0}, {"date": "2026-06-17", "close": 1.17, "volume": 490289.0}, {"date": "2026-06-18", "close": 1.1, "volume": 6626356.0}, {"date": "2026-06-22", "close": 1.11, "volume": 996731.0}, {"date": "2026-06-23", "close": 1.07, "volume": 688006.0}, {"date": "2026-06-24", "close": 1.01, "volume": 875877.0}, {"date": "2026-06-25", "close": 1.01, "volume": 745946.0}, {"date": "2026-06-26", "close": 1.06, "volume": 542238.0}, {"date": "2026-06-29", "close": 1.09, "volume": 517561.0}, {"date": "2026-06-30", "close": 1.11, "volume": 359270.0}, {"date": "2026-07-01", "close": 1.12, "volume": 846040.0}, {"date": "2026-07-02", "close": 1.12, "volume": 607121.0}, {"date": "2026-07-06", "close": 1.15, "volume": 808592.0}, {"date": "2026-07-07", "close": 1.1, "volume": 539967.0}, {"date": "2026-07-08", "close": 1.08, "volume": 386209.0}, {"date": "2026-07-09", "close": 1.06, "volume": 386178.0}, {"date": "2026-07-10", "close": 1.05, "volume": 1246414.0}, {"date": "2026-07-13", "close": 0.9969, "volume": 1046259.0}, {"date": "2026-07-14", "close": 1.01, "volume": 860767.0}, {"date": "2026-07-15", "close": 1.025, "volume": 1214972.0}, {"date": "2026-07-16", "close": 0.9882, "volume": 702322.0}, {"date": "2026-07-17", "close": 0.9893, "volume": 352612.0}, {"date": "2026-07-20", "close": 0.9805, "volume": 593899.0}, {"date": "2026-07-21", "close": 1.07, "volume": 549464.0}, {"date": "2026-07-22", "close": 1.05, "volume": 426503.0}, {"date": "2026-07-23", "close": 1.01, "volume": 541939.0}, {"date": "2026-07-24", "close": 0.9903, "volume": 461655.0}, {"date": "2026-07-27", "close": 1.06, "volume": 656488.0}, {"date": "2026-07-28", "close": 1.04, "volume": 314679.0}, {"date": "2026-07-29", "close": 0.99, "volume": 537028.0}, {"date": "2026-07-30", "close": 1.05, "volume": 496863.0}, {"date": "2026-07-31", "close": 1.03, "volume": 417768.0}, {"date": "2026-08-03", "close": 1.05, "volume": 499764.0}, {"date": "2026-08-04", "close": 1.07, "volume": 1045464.0}, {"date": "2026-08-05", "close": 1.1, "volume": 735633.0}, {"date": "2026-08-06", "close": 1.065, "volume": 404457.0}, {"date": "2026-08-07", "close": 1.11, "volume": 949125.0}], "refreshing": true}