{"ticker": "BTCT", "overview": {"name": "BTC Digital Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BTCT", "has_prices": true, "as_of": "2026-10-30", "last": 0.6724, "prev_close": 0.71, "change": -0.03759999999999997, "change_pct": -0.0529577464788732, "session_volume": 458781.0, "vwap_5": 0.7107338027811989, "vwap_20": 0.8970793290853406, "vwap_60": 1.4282950243843082, "vwap_250": 1.3542768828886178, "high_52w": 2.26, "low_52w": 0.4411, "avg_volume_20": 545591.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002884", "src": "13DG", "ticker": "BTCT", "cik": "1796514", "company": "BTC Digital Ltd.", "company_raw": "BTC Digital Ltd.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIGGER CAPITAL FUND L P raises a passive stake in BTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-002884-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "13DG-0001493152-26-037639", "src": "13DG", "ticker": "BTCT", "cik": "1796514", "company": "BTC Digital Ltd.", "company_raw": "BTC Digital Ltd.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": null, "country": "", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in BTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037639-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0000921895-26-001739", "src": "13DG", "ticker": "BTCT", "cik": "1796514", "company": "BTC Digital Ltd.", "company_raw": "BTC Digital Ltd.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": null, "country": "", "headline": "BIGGER CAPITAL FUND L P takes a 2.8% passive stake in BTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001739-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186708}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002884", "src": "13DG", "ticker": "BTCT", "cik": "1796514", "company": "BTC Digital Ltd.", "company_raw": "BTC Digital Ltd.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIGGER CAPITAL FUND L P raises a passive stake in BTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-002884-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6708}, {"id": "13DG-0001493152-26-037639", "src": "13DG", "ticker": "BTCT", "cik": "1796514", "company": "BTC Digital Ltd.", "company_raw": "BTC Digital Ltd.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": null, "country": "", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in BTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037639-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0000921895-26-001739", "src": "13DG", "ticker": "BTCT", "cik": "1796514", "company": "BTC Digital Ltd.", "company_raw": "BTC Digital Ltd.", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": null, "country": "", "headline": "BIGGER CAPITAL FUND L P takes a 2.8% passive stake in BTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001739-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186708}], "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": "BTC Digital Ltd. - Ordinary Shares", "new_value": "BTC Digital Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001796514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001796514", "applied": 1, "detected_at": "2026-09-10T16:52:45.269447"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BTCT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-03-31", "close": 14035.4035, "volume": 5.0}, {"date": "2020-04-01", "close": 8700.8701, "volume": 14.0}, {"date": "2020-04-02", "close": 9120.9121, "volume": 8.0}, {"date": "2020-04-03", "close": 8880.8881, "volume": 2.0}, {"date": "2020-04-06", "close": 8514.8515, "volume": 7.0}, {"date": "2020-04-07", "close": 7076.9877, "volume": 10.0}, {"date": "2020-04-08", "close": 7680.7681, "volume": 16.0}, {"date": "2020-04-09", "close": 7596.7597, "volume": 7.0}, {"date": "2020-04-13", "close": 7746.7747, "volume": null}, {"date": "2020-04-14", "close": 8532.8533, "volume": 4.0}, {"date": "2020-04-15", "close": 7422.7423, "volume": 5.0}, {"date": "2020-04-16", "close": 7560.7561, "volume": 8.0}, {"date": "2020-04-17", "close": 7650.7651, "volume": 10.0}, {"date": "2020-04-20", "close": 7740.7741, "volume": 10.0}, {"date": "2020-04-21", "close": 7698.7699, "volume": 17.0}, {"date": "2020-04-22", "close": 7530.7531, "volume": 15.0}, {"date": "2020-04-23", "close": 7452.7453, "volume": 30.0}, {"date": "2020-04-24", "close": 7200.7201, "volume": 38.0}, {"date": "2020-04-27", "close": 7134.7135, "volume": 45.0}, {"date": "2020-04-28", "close": 7152.7153, "volume": 61.0}, {"date": "2020-04-29", "close": 7140.7141, "volume": 40.0}, {"date": "2020-04-30", "close": 7140.7141, "volume": 34.0}, {"date": "2020-05-01", "close": 6960.5161, "volume": 20.0}, {"date": "2020-05-04", "close": 7086.1686, "volume": 18.0}, {"date": "2020-05-05", "close": 6648.6649, "volume": 18.0}, {"date": "2020-05-06", "close": 6414.6415, "volume": 28.0}, {"date": "2020-05-07", "close": 6648.6649, "volume": 18.0}, {"date": "2020-05-08", "close": 6372.6373, "volume": 32.0}, {"date": "2020-05-11", "close": 6216.6217, "volume": 23.0}, {"date": "2020-05-12", "close": 6210.6211, "volume": 35.0}, {"date": "2020-05-13", "close": 5544.5545, "volume": 37.0}, {"date": "2020-05-14", "close": 5586.5587, "volume": 8.0}, {"date": "2020-05-15", "close": 5670.5671, "volume": 10.0}, {"date": "2020-05-18", "close": 5472.5473, "volume": 19.0}, {"date": "2020-05-19", "close": 5736.5737, "volume": 36.0}, {"date": "2020-05-20", "close": 5760.5761, "volume": 36.0}, {"date": "2020-05-21", "close": 5916.5917, "volume": 22.0}, {"date": "2020-05-22", "close": 6216.6217, "volume": 27.0}, {"date": "2020-05-26", "close": 6258.6259, "volume": 31.0}, {"date": "2020-05-27", "close": 6150.6151, "volume": 24.0}, {"date": "2020-05-28", "close": 6252.6253, "volume": 38.0}, {"date": "2020-05-29", "close": 6432.6433, "volume": 62.0}, {"date": "2020-06-01", "close": 6276.6277, "volume": 42.0}, {"date": "2020-06-02", "close": 6270.6271, "volume": 65.0}, {"date": "2020-06-03", "close": 6372.6373, "volume": 48.0}, {"date": "2020-06-04", "close": 6582.6583, "volume": 27.0}, {"date": "2020-06-05", "close": 6594.6595, "volume": 52.0}, {"date": "2020-06-08", "close": 6540.6541, "volume": 42.0}, {"date": "2020-06-09", "close": 6420.6421, "volume": 39.0}, {"date": "2020-06-10", "close": 6516.6517, "volume": 39.0}, {"date": "2020-06-11", "close": 6282.6283, "volume": 141.0}, {"date": "2020-06-12", "close": 6636.6637, "volume": 43.0}, {"date": "2020-06-15", "close": 6522.6523, "volume": 60.0}, {"date": "2020-06-16", "close": 6702.6703, "volume": 49.0}, {"date": "2020-06-17", "close": 6765.6766, "volume": 71.0}, {"date": "2020-06-18", "close": 6840.6841, "volume": 42.0}, {"date": "2020-06-19", "close": 7302.7303, "volume": 82.0}, {"date": "2020-06-22", "close": 7548.7549, "volume": 107.0}, {"date": "2020-06-23", "close": 7560.7561, "volume": 67.0}, {"date": "2020-06-24", "close": 7524.7525, "volume": 69.0}, {"date": "2020-06-25", "close": 7218.7219, "volume": 69.0}, {"date": "2020-06-26", "close": 7254.7255, "volume": 84.0}, {"date": "2020-06-29", "close": 7230.7231, "volume": 139.0}, {"date": "2020-06-30", "close": 7242.7243, "volume": 59.0}, {"date": "2020-07-01", "close": 7206.7207, "volume": 50.0}, {"date": "2020-07-02", "close": 7254.7255, "volume": 30.0}, {"date": "2020-07-06", "close": 7182.7183, "volume": 26.0}, {"date": "2020-07-07", "close": 7092.7093, "volume": 45.0}, {"date": "2020-07-08", "close": 7218.7219, "volume": 39.0}, {"date": "2020-07-09", "close": 7110.7111, "volume": 82.0}, {"date": "2020-07-10", "close": 7158.7159, "volume": 75.0}, {"date": "2020-07-13", "close": 7098.7099, "volume": 38.0}, {"date": "2020-07-14", "close": 7200.7201, "volume": 67.0}, {"date": "2020-07-15", "close": 7302.7303, "volume": 124.0}, {"date": "2020-07-16", "close": 6948.6949, "volume": 20.0}, {"date": "2020-07-17", "close": 7020.7021, "volume": 40.0}, {"date": "2020-07-20", "close": 6984.6985, "volume": 35.0}, {"date": "2020-07-21", "close": 7002.7003, "volume": 35.0}, {"date": "2020-07-22", "close": 7020.7021, "volume": 30.0}, {"date": "2020-07-23", "close": 6930.6931, "volume": 14.0}, {"date": "2020-07-24", "close": 6960.6961, "volume": 44.0}, {"date": "2020-07-27", "close": 6870.6871, "volume": 19.0}, {"date": "2020-07-28", "close": 6750.6751, "volume": 9.0}, {"date": "2020-07-29", "close": 6870.6871, "volume": 67.0}, {"date": "2020-07-30", "close": 6810.6811, "volume": 41.0}, {"date": "2020-07-31", "close": 7026.7027, "volume": 62.0}, {"date": "2020-08-03", "close": 6810.6811, "volume": 47.0}, {"date": "2020-08-04", "close": 6822.6823, "volume": 68.0}, {"date": "2020-08-05", "close": 6864.6865, "volume": 30.0}, {"date": "2020-08-06", "close": 6816.6817, "volume": 29.0}, {"date": "2020-08-07", "close": 6720.6721, "volume": 61.0}, {"date": "2020-08-10", "close": 6660.6661, "volume": 37.0}, {"date": "2020-08-11", "close": 6660.6661, "volume": 14.0}, {"date": "2020-08-12", "close": 6378.6379, "volume": 33.0}, {"date": "2020-08-13", "close": 6318.6319, "volume": 15.0}, {"date": "2020-08-14", "close": 6054.6055, "volume": 39.0}, {"date": "2020-08-17", "close": 6132.6133, "volume": 161.0}, {"date": "2020-08-18", "close": 6102.6103, "volume": 68.0}, {"date": "2020-08-19", "close": 5766.5767, "volume": 51.0}, {"date": "2020-08-20", "close": 5844.5845, "volume": 51.0}, {"date": "2020-08-21", "close": 5448.5449, "volume": 71.0}, {"date": "2020-08-24", "close": 4872.4872, "volume": 97.0}, {"date": "2020-08-25", "close": 5160.5161, "volume": 37.0}, {"date": "2020-08-26", "close": 5106.5107, "volume": 8.0}, {"date": "2020-08-27", "close": 5256.5257, "volume": 12.0}, {"date": "2020-08-28", "close": 5268.5269, "volume": 19.0}, {"date": "2020-08-31", "close": 5640.5641, "volume": 1.0}, {"date": "2020-09-01", "close": 5040.5041, "volume": 28.0}, {"date": "2020-09-02", "close": 4758.4758, "volume": 73.0}, {"date": "2020-09-03", "close": 4200.42, "volume": 22.0}, {"date": "2020-09-04", "close": 4104.4104, "volume": 12.0}, {"date": "2020-09-08", "close": 4266.4266, "volume": 12.0}, {"date": "2020-09-09", "close": 4974.4974, "volume": 88.0}, {"date": "2020-09-10", "close": 5190.5191, "volume": 54.0}, {"date": "2020-09-11", "close": 5190.5191, "volume": 57.0}, {"date": "2020-09-14", "close": 5046.5047, "volume": 105.0}, {"date": "2020-09-15", "close": 5106.5107, "volume": 69.0}, {"date": "2020-09-16", "close": 5208.5209, "volume": 38.0}, {"date": "2020-09-17", "close": 5088.5089, "volume": 51.0}, {"date": "2020-09-18", "close": 5358.5359, "volume": 163.0}, {"date": "2020-09-21", "close": 5094.5095, "volume": 44.0}, {"date": "2020-09-22", "close": 4488.4488, "volume": 201.0}, {"date": "2020-09-23", "close": 4488.4488, "volume": 84.0}, {"date": "2020-09-24", "close": 3852.3852, "volume": 146.0}, {"date": "2020-09-25", "close": 3732.3732, "volume": 14.0}, {"date": "2020-09-28", "close": 3732.3732, "volume": 71.0}, {"date": "2020-09-29", "close": 3654.3654, "volume": 57.0}, {"date": "2020-09-30", "close": 3474.3474, "volume": 177.0}, {"date": "2020-10-01", "close": 3300.33, "volume": 149.0}, {"date": "2020-10-02", "close": 2796.2796, "volume": 108.0}, {"date": "2020-10-05", "close": 2904.2904, "volume": 32.0}, {"date": "2020-10-06", "close": 2730.273, "volume": 84.0}, {"date": "2020-10-07", "close": 2604.2604, "volume": 28.0}, {"date": "2020-10-08", "close": 2412.2412, "volume": 76.0}, {"date": "2020-10-09", "close": 2364.2364, "volume": 72.0}, {"date": "2020-10-12", "close": 2382.2382, "volume": 566.0}, {"date": "2020-10-13", "close": 2418.2418, "volume": 104.0}, {"date": "2020-10-14", "close": 2442.2442, "volume": 37.0}, {"date": "2020-10-15", "close": 2394.2394, "volume": 25.0}, {"date": "2020-10-16", "close": 2262.2262, "volume": 1016.0}, {"date": "2020-10-19", "close": 2184.2184, "volume": 82.0}, {"date": "2020-10-20", "close": 2160.216, "volume": 69.0}, {"date": "2020-10-21", "close": 2040.204, "volume": 61.0}, {"date": "2020-10-22", "close": 2142.2142, "volume": 112.0}, {"date": "2020-10-23", "close": 2070.207, "volume": 39.0}, {"date": "2020-10-26", "close": 1992.1992, "volume": 45.0}, {"date": "2020-10-27", "close": 1830.183, "volume": 74.0}, {"date": "2020-10-28", "close": 1740.174, "volume": 64.0}, {"date": "2020-10-29", "close": 1710.171, "volume": 56.0}, {"date": "2020-10-30", "close": 1722.1722, "volume": 16.0}, {"date": "2020-11-02", "close": 1590.159, "volume": 56.0}, {"date": "2020-11-03", "close": 1500.15, "volume": 71.0}, {"date": "2020-11-04", "close": 1440.144, "volume": 102.0}, {"date": "2020-11-05", "close": 1458.1458, "volume": 88.0}, {"date": "2020-11-06", "close": 1584.1584, "volume": 61.0}, {"date": "2020-11-09", "close": 1752.1752, "volume": 141.0}, {"date": "2020-11-10", "close": 1740.174, "volume": 50.0}, {"date": "2020-11-11", "close": 1743.1743, "volume": 53.0}, {"date": "2020-11-12", "close": 1896.1896, "volume": 156.0}, {"date": "2020-11-13", "close": 1962.1962, "volume": 92.0}, {"date": "2020-11-16", "close": 2034.2034, "volume": 76.0}, {"date": "2020-11-17", "close": 1980.198, "volume": 62.0}, {"date": "2020-11-18", "close": 1926.1926, "volume": 67.0}, {"date": "2020-11-19", "close": 1896.1896, "volume": 56.0}, {"date": "2020-11-20", "close": 1914.1914, "volume": 39.0}, {"date": "2020-11-23", "close": 1830.183, "volume": 75.0}, {"date": "2020-11-24", "close": 1770.177, "volume": 91.0}, {"date": "2020-11-25", "close": 1830.183, "volume": 67.0}, {"date": "2020-11-27", "close": 1806.1806, "volume": 49.0}, {"date": "2020-11-30", "close": 1734.1734, "volume": 87.0}, {"date": "2020-12-01", "close": 1704.1704, "volume": 87.0}, {"date": "2020-12-02", "close": 1686.1686, "volume": 28.0}, {"date": "2020-12-03", "close": 2010.201, "volume": 525.0}, {"date": "2020-12-04", "close": 1794.1794, "volume": 278.0}, {"date": "2020-12-07", "close": 1758.1758, "volume": 86.0}, {"date": "2020-12-08", "close": 1440.144, "volume": 1745.0}, {"date": "2020-12-09", "close": 1422.1422, "volume": 336.0}, {"date": "2020-12-10", "close": 1356.1356, "volume": 479.0}, {"date": "2020-12-11", "close": 1368.1368, "volume": 492.0}, {"date": "2020-12-14", "close": 1314.1314, "volume": 540.0}, {"date": "2020-12-15", "close": 1122.1122, "volume": 1043.0}, {"date": "2020-12-16", "close": 1128.1128, "volume": 446.0}, {"date": "2020-12-17", "close": 1362.1362, "volume": 5811.0}, {"date": "2020-12-18", "close": 1200.12, "volume": 1595.0}, {"date": "2020-12-21", "close": 1158.0558, "volume": 1091.0}, {"date": "2020-12-22", "close": 1128.1128, "volume": 458.0}, {"date": "2020-12-23", "close": 1140.114, "volume": 581.0}, {"date": "2020-12-24", "close": 1134.1134, "volume": 275.0}, {"date": "2020-12-28", "close": 1170.117, "volume": 849.0}, {"date": "2020-12-29", "close": 1188.1188, "volume": 1027.0}, {"date": "2020-12-30", "close": 1104.1104, "volume": 1030.0}, {"date": "2020-12-31", "close": 1200.12, "volume": 2383.0}, {"date": "2021-01-04", "close": 1080.108, "volume": 1455.0}, {"date": "2021-01-05", "close": 1092.1092, "volume": 1325.0}, {"date": "2021-01-06", "close": 1044.1044, "volume": 1462.0}, {"date": "2021-01-07", "close": 1224.1224, "volume": 11747.0}, {"date": "2021-01-08", "close": 1182.1182, "volume": 4086.0}, {"date": "2021-01-11", "close": 1074.1074, "volume": 4697.0}, {"date": "2021-01-12", "close": 1104.1104, "volume": 3277.0}, {"date": "2021-01-13", "close": 1170.117, "volume": 3805.0}, {"date": "2021-01-14", "close": 1158.1158, "volume": 1634.0}, {"date": "2021-01-15", "close": 1152.1152, "volume": 3621.0}, {"date": "2021-01-19", "close": 1182.1182, "volume": 6632.0}, {"date": "2021-01-20", "close": 1164.1164, "volume": 3883.0}, {"date": "2021-01-21", "close": 1248.1248, "volume": 5362.0}, {"date": "2021-01-22", "close": 1224.1224, "volume": 2073.0}, {"date": "2021-01-25", "close": 1290.129, "volume": 4711.0}, {"date": "2021-01-26", "close": 1296.1296, "volume": 2842.0}, {"date": "2021-01-27", "close": 1176.1176, "volume": 2718.0}, {"date": "2021-01-28", "close": 1146.1146, "volume": 1625.0}, {"date": "2021-01-29", "close": 1218.1218, "volume": 25109.0}, {"date": "2021-02-01", "close": 1164.1164, "volume": 5367.0}, {"date": "2021-02-02", "close": 1116.1116, "volume": 5519.0}, {"date": "2021-02-03", "close": 1140.114, "volume": 3685.0}, {"date": "2021-02-04", "close": 1644.1644, "volume": 58630.0}, {"date": "2021-02-05", "close": 1830.183, "volume": 93863.0}, {"date": "2021-02-08", "close": 1866.1866, "volume": 10087.0}, {"date": "2021-02-09", "close": 1752.1752, "volume": 4734.0}, {"date": "2021-02-10", "close": 1668.1668, "volume": 4915.0}, {"date": "2021-02-11", "close": 1638.1638, "volume": 3224.0}, {"date": "2021-02-12", "close": 1770.177, "volume": 14658.0}, {"date": "2021-02-16", "close": 1740.174, "volume": 3402.0}, {"date": "2021-02-17", "close": 1656.1656, "volume": 3468.0}, {"date": "2021-02-18", "close": 1698.1698, "volume": 2924.0}, {"date": "2021-02-19", "close": 1620.162, "volume": 2728.0}, {"date": "2021-02-22", "close": 1578.1578, "volume": 1940.0}, {"date": "2021-02-23", "close": 1350.135, "volume": 3900.0}, {"date": "2021-02-24", "close": 1452.1452, "volume": 1686.0}, {"date": "2021-02-25", "close": 1314.1314, "volume": 2034.0}, {"date": "2021-02-26", "close": 1428.1428, "volume": 29775.0}, {"date": "2021-03-01", "close": 1410.141, "volume": 2349.0}, {"date": "2021-03-02", "close": 1416.1416, "volume": 1663.0}, {"date": "2021-03-03", "close": 1362.1362, "volume": 1533.0}, {"date": "2021-03-04", "close": 1248.1248, "volume": 2271.0}, {"date": "2021-03-05", "close": 1434.1434, "volume": 45049.0}, {"date": "2021-03-08", "close": 1488.1488, "volume": 4163.0}, {"date": "2021-03-09", "close": 1404.1404, "volume": 4913.0}, {"date": "2021-03-10", "close": 1344.1344, "volume": 3453.0}, {"date": "2021-03-11", "close": 1482.1482, "volume": 3278.0}, {"date": "2021-03-12", "close": 1614.1614, "volume": 59542.0}, {"date": "2021-03-15", "close": 1824.1824, "volume": 16107.0}, {"date": "2021-03-16", "close": 1578.1578, "volume": 8752.0}, {"date": "2021-03-17", "close": 1704.1704, "volume": 4710.0}, {"date": "2021-03-18", "close": 1584.1584, "volume": 3676.0}, {"date": "2021-03-19", "close": 1632.1632, "volume": 2141.0}, {"date": "2021-03-22", "close": 1530.153, "volume": 3208.0}, {"date": "2021-03-23", "close": 1476.1476, "volume": 3154.0}, {"date": "2021-03-24", "close": 1338.1338, "volume": 2885.0}, {"date": "2021-03-25", "close": 1350.135, "volume": 1591.0}, {"date": "2021-03-26", "close": 1356.1356, "volume": 14488.0}, {"date": "2021-03-29", "close": 1284.1284, "volume": 1896.0}, {"date": "2021-03-30", "close": 1368.1368, "volume": 2825.0}, {"date": "2021-03-31", "close": 1446.1446, "volume": 5263.0}, {"date": "2021-04-01", "close": 1422.1422, "volume": 2618.0}, {"date": "2021-04-05", "close": 1422.1422, "volume": 1446.0}, {"date": "2021-04-06", "close": 1458.1458, "volume": 1437.0}, {"date": "2021-04-07", "close": 1410.141, "volume": 1216.0}, {"date": "2021-04-08", "close": 1416.1416, "volume": 1209.0}, {"date": "2021-04-09", "close": 1368.1368, "volume": 491.0}, {"date": "2021-04-12", "close": 1278.1278, "volume": 1117.0}, {"date": "2021-04-13", "close": 1302.1302, "volume": 2137.0}, {"date": "2021-04-14", "close": 1284.0684, "volume": 620.0}, {"date": "2021-04-15", "close": 1176.1176, "volume": 4139.0}, {"date": "2021-04-16", "close": 1188.1188, "volume": 59346.0}, {"date": "2021-04-19", "close": 1134.1134, "volume": 6267.0}, {"date": "2021-04-20", "close": 1038.1038, "volume": 4466.0}, {"date": "2021-04-21", "close": 1104.1104, "volume": 1804.0}, {"date": "2021-04-22", "close": 1116.1116, "volume": 1955.0}, {"date": "2021-04-23", "close": 1056.1056, "volume": 6611.0}, {"date": "2021-04-26", "close": 1002.1002, "volume": 10551.0}, {"date": "2021-04-27", "close": 1020.102, "volume": 3099.0}, {"date": "2021-04-28", "close": 1002.1002, "volume": 2189.0}, {"date": "2021-04-29", "close": 1068.1068, "volume": 202494.0}, {"date": "2021-04-30", "close": 1026.1026, "volume": 12662.0}, {"date": "2021-05-03", "close": 1038.1038, "volume": 8305.0}, {"date": "2021-05-04", "close": 996.0996, "volume": 10131.0}, {"date": "2021-05-05", "close": 972.0972, "volume": 3864.0}, {"date": "2021-05-06", "close": 882.0882, "volume": 5051.0}, {"date": "2021-05-07", "close": 906.0906, "volume": 1607.0}, {"date": "2021-05-10", "close": 834.0834, "volume": 2669.0}, {"date": "2021-05-11", "close": 834.0834, "volume": 4104.0}, {"date": "2021-05-12", "close": 834.0834, "volume": 2284.0}, {"date": "2021-05-13", "close": 780.078, "volume": 3755.0}, {"date": "2021-05-14", "close": 810.081, "volume": 5913.0}, {"date": "2021-05-17", "close": 840.084, "volume": 1063.0}, {"date": "2021-05-18", "close": 852.0852, "volume": 1083.0}, {"date": "2021-05-19", "close": 786.0786, "volume": 1384.0}, {"date": "2021-05-20", "close": 744.0744, "volume": 3327.0}, {"date": "2021-05-21", "close": 858.0858, "volume": 190886.0}, {"date": "2021-05-24", "close": 580.5581, "volume": 67279.0}, {"date": "2021-05-25", "close": 591.1191, "volume": 30995.0}, {"date": "2021-05-26", "close": 585.2985, "volume": 12444.0}, {"date": "2021-05-27", "close": 594.0594, "volume": 12433.0}, {"date": "2021-05-28", "close": 578.2178, "volume": 8332.0}, {"date": "2021-06-01", "close": 582.0582, "volume": 7023.0}, {"date": "2021-06-02", "close": 588.4188, "volume": 4206.0}, {"date": "2021-06-03", "close": 578.4578, "volume": 4613.0}, {"date": "2021-06-04", "close": 584.4584, "volume": 4083.0}, {"date": "2021-06-07", "close": 596.4596, "volume": 5234.0}, {"date": "2021-06-08", "close": 599.3999, "volume": 9467.0}, {"date": "2021-06-09", "close": 600.06, "volume": 9688.0}, {"date": "2021-06-10", "close": 597.8398, "volume": 5581.0}, {"date": "2021-06-11", "close": 588.0588, "volume": 3556.0}, {"date": "2021-06-14", "close": 598.4398, "volume": 12834.0}, {"date": "2021-06-15", "close": 579.658, "volume": 4767.0}, {"date": "2021-06-16", "close": 579.0579, "volume": 4706.0}, {"date": "2021-06-17", "close": 582.0582, "volume": 4475.0}, {"date": "2021-06-18", "close": 600.06, "volume": 28685.0}, {"date": "2021-06-21", "close": 576.0576, "volume": 4939.0}, {"date": "2021-06-22", "close": 582.0582, "volume": 7354.0}, {"date": "2021-06-23", "close": 586.0186, "volume": 4053.0}, {"date": "2021-06-24", "close": 592.3792, "volume": 3630.0}, {"date": "2021-06-25", "close": 593.2793, "volume": 2735.0}, {"date": "2021-06-28", "close": 599.3399, "volume": 4315.0}, {"date": "2021-06-29", "close": 579.658, "volume": 3491.0}, {"date": "2021-06-30", "close": 582.2982, "volume": 3725.0}, {"date": "2021-07-01", "close": 581.3381, "volume": 2127.0}, {"date": "2021-07-02", "close": 570.057, "volume": 2009.0}, {"date": "2021-07-06", "close": 530.8131, "volume": 5373.0}, {"date": "2021-07-07", "close": 482.9883, "volume": 7779.0}, {"date": "2021-07-08", "close": 474.1074, "volume": 4572.0}, {"date": "2021-07-09", "close": 501.0501, "volume": 5850.0}, {"date": "2021-07-12", "close": 481.7282, "volume": 1948.0}, {"date": "2021-07-13", "close": 463.9664, "volume": 1863.0}, {"date": "2021-07-14", "close": 447.3447, "volume": 3118.0}, {"date": "2021-07-15", "close": 433.8434, "volume": 2144.0}, {"date": "2021-07-16", "close": 408.1008, "volume": 3484.0}, {"date": "2021-07-19", "close": 410.5611, "volume": 2477.0}, {"date": "2021-07-20", "close": 415.5416, "volume": 1183.0}, {"date": "2021-07-21", "close": 436.1236, "volume": 1866.0}, {"date": "2021-07-22", "close": 427.1227, "volume": 1408.0}, {"date": "2021-07-23", "close": 301.4701, "volume": 17301.0}, {"date": "2021-07-26", "close": 284.4284, "volume": 5769.0}, {"date": "2021-07-27", "close": 326.5527, "volume": 33509.0}, {"date": "2021-07-28", "close": 329.1329, "volume": 6781.0}, {"date": "2021-07-29", "close": 320.8521, "volume": 5512.0}, {"date": "2021-07-30", "close": 305.9706, "volume": 3473.0}, {"date": "2021-08-02", "close": 301.1101, "volume": 3761.0}, {"date": "2021-08-03", "close": 304.9505, "volume": 2810.0}, {"date": "2021-08-04", "close": 322.1122, "volume": 48722.0}, {"date": "2021-08-05", "close": 369.757, "volume": 74288.0}, {"date": "2021-08-06", "close": 357.2157, "volume": 16292.0}, {"date": "2021-08-09", "close": 365.3165, "volume": 6831.0}, {"date": "2021-08-10", "close": 363.6364, "volume": 2970.0}, {"date": "2021-08-11", "close": 359.1959, "volume": 5297.0}, {"date": "2021-08-12", "close": 345.5746, "volume": 2276.0}, {"date": "2021-08-13", "close": 338.2538, "volume": 4456.0}, {"date": "2021-08-16", "close": 313.5314, "volume": 2934.0}, {"date": "2021-08-17", "close": 310.351, "volume": 2545.0}, {"date": "2021-08-18", "close": 344.0744, "volume": 7146.0}, {"date": "2021-08-19", "close": 318.0318, "volume": 2227.0}, {"date": "2021-08-20", "close": 310.8311, "volume": 1792.0}, {"date": "2021-08-23", "close": 319.9526, "volume": 1849.0}, {"date": "2021-08-24", "close": 351.9352, "volume": 5349.0}, {"date": "2021-08-25", "close": 341.4341, "volume": 1920.0}, {"date": "2021-08-26", "close": 336.9937, "volume": 3295.0}, {"date": "2021-08-27", "close": 342.5143, "volume": 2136.0}, {"date": "2021-08-30", "close": 393.0393, "volume": 5946.0}, {"date": "2021-08-31", "close": 403.1803, "volume": 3320.0}, {"date": "2021-09-01", "close": 551.6952, "volume": 214002.0}, {"date": "2021-09-02", "close": 236.2436, "volume": 255736.0}, {"date": "2021-09-03", "close": 240.024, "volume": 55900.0}, {"date": "2021-09-07", "close": 236.7237, "volume": 44654.0}, {"date": "2021-09-08", "close": 227.7228, "volume": 33115.0}, {"date": "2021-09-09", "close": 232.7033, "volume": 33215.0}, {"date": "2021-09-10", "close": 235.8836, "volume": 58331.0}, {"date": "2021-09-13", "close": 224.0624, "volume": 32527.0}, {"date": "2021-09-14", "close": 213.9214, "volume": 38786.0}, {"date": "2021-09-15", "close": 204.6805, "volume": 25001.0}, {"date": "2021-09-16", "close": 201.9202, "volume": 14484.0}, {"date": "2021-09-17", "close": 200.06, "volume": 14647.0}, {"date": "2021-09-20", "close": 182.6583, "volume": 19378.0}, {"date": "2021-09-21", "close": 185.0585, "volume": 37725.0}, {"date": "2021-09-22", "close": 188.1188, "volume": 14213.0}, {"date": "2021-09-23", "close": 187.8188, "volume": 15464.0}, {"date": "2021-09-24", "close": 181.5182, "volume": 13648.0}, {"date": "2021-09-27", "close": 190.159, "volume": 19147.0}, {"date": "2021-09-28", "close": 181.4581, "volume": 33405.0}, {"date": "2021-09-29", "close": 198.0198, "volume": 60922.0}, {"date": "2021-09-30", "close": 215.8416, "volume": 296193.0}, {"date": "2021-10-01", "close": 210.9211, "volume": 104903.0}, {"date": "2021-10-04", "close": 195.3195, "volume": 47059.0}, {"date": "2021-10-05", "close": 180.018, "volume": 52160.0}, {"date": "2021-10-06", "close": 195.0195, "volume": 58806.0}, {"date": "2021-10-07", "close": 194.5395, "volume": 37108.0}, {"date": "2021-10-08", "close": 186.6787, "volume": 20180.0}, {"date": "2021-10-11", "close": 184.6985, "volume": 27576.0}, {"date": "2021-10-12", "close": 187.0387, "volume": 34015.0}, {"date": "2021-10-13", "close": 195.3195, "volume": 45415.0}, {"date": "2021-10-14", "close": 187.8788, "volume": 32281.0}, {"date": "2021-10-15", "close": 189.2589, "volume": 70204.0}, {"date": "2021-10-18", "close": 196.2796, "volume": 56496.0}, {"date": "2021-10-19", "close": 198.1998, "volume": 61223.0}, {"date": "2021-10-20", "close": 192.6193, "volume": 71712.0}, {"date": "2021-10-21", "close": 192.4392, "volume": 66696.0}, {"date": "2021-10-22", "close": 183.3183, "volume": 125763.0}, {"date": "2021-10-25", "close": 228.6229, "volume": 499667.0}, {"date": "2021-10-26", "close": 330.033, "volume": 1658866.0}, {"date": "2021-10-27", "close": 249.0249, "volume": 549923.0}, {"date": "2021-10-28", "close": 359.4359, "volume": 746719.0}, {"date": "2021-10-29", "close": 370.9571, "volume": 1136523.0}, {"date": "2021-11-01", "close": 350.9151, "volume": 358561.0}, {"date": "2021-11-02", "close": 315.3915, "volume": 223143.0}, {"date": "2021-11-03", "close": 330.8731, "volume": 220189.0}, {"date": "2021-11-04", "close": 301.8302, "volume": 111819.0}, {"date": "2021-11-05", "close": 374.9175, "volume": 515259.0}, {"date": "2021-11-08", "close": 390.339, "volume": 430543.0}, {"date": "2021-11-09", "close": 410.261, "volume": 356820.0}, {"date": "2021-11-10", "close": 333.5734, "volume": 336959.0}, {"date": "2021-11-11", "close": 353.9754, "volume": 119856.0}, {"date": "2021-11-12", "close": 334.6535, "volume": 128078.0}, {"date": "2021-11-15", "close": 314.4314, "volume": 88476.0}, {"date": "2021-11-16", "close": 279.1479, "volume": 131232.0}, {"date": "2021-11-17", "close": 258.0258, "volume": 95392.0}, {"date": "2021-11-18", "close": 275.4275, "volume": 90261.0}, {"date": "2021-11-19", "close": 259.526, "volume": 60635.0}, {"date": "2021-11-22", "close": 229.763, "volume": 116374.0}, {"date": "2021-11-23", "close": 214.7615, "volume": 59202.0}, {"date": "2021-11-24", "close": 216.8017, "volume": 55997.0}, {"date": "2021-11-26", "close": 227.7828, "volume": 37599.0}, {"date": "2021-11-29", "close": 211.9412, "volume": 29142.0}, {"date": "2021-11-30", "close": 207.9208, "volume": 38832.0}, {"date": "2021-12-01", "close": 175.8176, "volume": 70976.0}, {"date": "2021-12-02", "close": 180.7981, "volume": 46486.0}, {"date": "2021-12-03", "close": 157.9358, "volume": 94825.0}, {"date": "2021-12-06", "close": 169.817, "volume": 52882.0}, {"date": "2021-12-07", "close": 178.5179, "volume": 37078.0}, {"date": "2021-12-08", "close": 183.1983, "volume": 28109.0}, {"date": "2021-12-09", "close": 174.6775, "volume": 25409.0}, {"date": "2021-12-10", "close": 177.1977, "volume": 21598.0}, {"date": "2021-12-13", "close": 171.0171, "volume": 20591.0}, {"date": "2021-12-14", "close": 159.616, "volume": 29382.0}, {"date": "2021-12-15", "close": 161.9562, "volume": 27029.0}, {"date": "2021-12-16", "close": 157.8158, "volume": 11540.0}, {"date": "2021-12-17", "close": 161.8962, "volume": 22720.0}, {"date": "2021-12-20", "close": 150.375, "volume": 23543.0}, {"date": "2021-12-21", "close": 156.6157, "volume": 22771.0}, {"date": "2021-12-22", "close": 156.8557, "volume": 66215.0}, {"date": "2021-12-23", "close": 157.8158, "volume": 35248.0}, {"date": "2021-12-27", "close": 151.3351, "volume": 28137.0}, {"date": "2021-12-28", "close": 155.7756, "volume": 29411.0}, {"date": "2021-12-29", "close": 152.2952, "volume": 33139.0}, {"date": "2021-12-30", "close": 156.6157, "volume": 40697.0}, {"date": "2021-12-31", "close": 150.255, "volume": 30814.0}, {"date": "2022-01-03", "close": 159.0159, "volume": 30393.0}, {"date": "2022-01-04", "close": 154.5755, "volume": 34249.0}, {"date": "2022-01-05", "close": 146.9547, "volume": 48960.0}, {"date": "2022-01-06", "close": 136.2136, "volume": 30992.0}, {"date": "2022-01-07", "close": 136.6937, "volume": 19683.0}, {"date": "2022-01-10", "close": 131.7732, "volume": 26377.0}, {"date": "2022-01-11", "close": 135.9736, "volume": 22018.0}, {"date": "2022-01-12", "close": 132.4932, "volume": 16713.0}, {"date": "2022-01-13", "close": 126.0126, "volume": 19948.0}, {"date": "2022-01-14", "close": 124.2124, "volume": 22683.0}, {"date": "2022-01-18", "close": 118.8719, "volume": 22344.0}, {"date": "2022-01-19", "close": 115.6316, "volume": 23465.0}, {"date": "2022-01-20", "close": 113.4113, "volume": 29144.0}, {"date": "2022-01-21", "close": 104.8905, "volume": 20285.0}, {"date": "2022-01-24", "close": 104.5905, "volume": 27930.0}, {"date": "2022-01-25", "close": 106.7507, "volume": 19747.0}, {"date": "2022-01-26", "close": 107.8908, "volume": 30297.0}, {"date": "2022-01-27", "close": 102.9103, "volume": 15494.0}, {"date": "2022-01-28", "close": 102.0102, "volume": 19175.0}, {"date": "2022-01-31", "close": 109.2109, "volume": 12558.0}, {"date": "2022-02-01", "close": 111.3711, "volume": 20198.0}, {"date": "2022-02-02", "close": 109.2109, "volume": 11304.0}, {"date": "2022-02-03", "close": 105.3105, "volume": 10970.0}, {"date": "2022-02-04", "close": 108.1308, "volume": 10732.0}, {"date": "2022-02-07", "close": 109.511, "volume": 22117.0}, {"date": "2022-02-08", "close": 109.3909, "volume": 8913.0}, {"date": "2022-02-09", "close": 112.1512, "volume": 13344.0}, {"date": "2022-02-10", "close": 135.6136, "volume": 92820.0}, {"date": "2022-02-11", "close": 123.0123, "volume": 55157.0}, {"date": "2022-02-14", "close": 117.6118, "volume": 17722.0}, {"date": "2022-02-15", "close": 126.0126, "volume": 25840.0}, {"date": "2022-02-16", "close": 143.1143, "volume": 50769.0}, {"date": "2022-02-17", "close": 126.9727, "volume": 63619.0}, {"date": "2022-02-18", "close": 122.5323, "volume": 27070.0}, {"date": "2022-02-22", "close": 111.2511, "volume": 18118.0}, {"date": "2022-02-23", "close": 104.3498, "volume": 15069.0}, {"date": "2022-02-24", "close": 103.7504, "volume": 24334.0}, {"date": "2022-02-25", "close": 108.0108, "volume": 14488.0}, {"date": "2022-02-28", "close": 120.312, "volume": 40124.0}, {"date": "2022-03-01", "close": 118.9919, "volume": 41962.0}, {"date": "2022-03-02", "close": 126.0126, "volume": 32654.0}, {"date": "2022-03-03", "close": 111.3111, "volume": 19928.0}, {"date": "2022-03-04", "close": 108.2508, "volume": 16971.0}, {"date": "2022-03-07", "close": 102.0102, "volume": 23851.0}, {"date": "2022-03-08", "close": 101.4101, "volume": 26650.0}, {"date": "2022-03-09", "close": 103.4503, "volume": 24374.0}, {"date": "2022-03-10", "close": 103.4503, "volume": 13479.0}, {"date": "2022-03-11", "close": 97.5698, "volume": 15191.0}, {"date": "2022-03-14", "close": 91.2091, "volume": 25933.0}, {"date": "2022-03-15", "close": 94.5695, "volume": 28887.0}, {"date": "2022-03-16", "close": 103.2103, "volume": 48522.0}, {"date": "2022-03-17", "close": 116.8917, "volume": 64964.0}, {"date": "2022-03-18", "close": 114.0114, "volume": 46967.0}, {"date": "2022-03-21", "close": 105.7906, "volume": 26911.0}, {"date": "2022-03-22", "close": 110.351, "volume": 32994.0}, {"date": "2022-03-23", "close": 112.8113, "volume": 35949.0}, {"date": "2022-03-24", "close": 109.3909, "volume": 20982.0}, {"date": "2022-03-25", "close": 102.8503, "volume": 20485.0}, {"date": "2022-03-28", "close": 106.3906, "volume": 29043.0}, {"date": "2022-03-29", "close": 108.4908, "volume": 34753.0}, {"date": "2022-03-30", "close": 104.9505, "volume": 17659.0}, {"date": "2022-03-31", "close": 100.7501, "volume": 14558.0}, {"date": "2022-04-01", "close": 98.1698, "volume": 13117.0}, {"date": "2022-04-04", "close": 98.3498, "volume": 11537.0}, {"date": "2022-04-05", "close": 94.8095, "volume": 13099.0}, {"date": "2022-04-06", "close": 93.5494, "volume": 8974.0}, {"date": "2022-04-07", "close": 91.3291, "volume": 12827.0}, {"date": "2022-04-08", "close": 89.889, "volume": 14080.0}, {"date": "2022-04-11", "close": 81.9082, "volume": 22069.0}, {"date": "2022-04-12", "close": 79.688, "volume": 19391.0}, {"date": "2022-04-13", "close": 77.4677, "volume": 190705.0}, {"date": "2022-04-14", "close": 75.0075, "volume": 56725.0}, {"date": "2022-04-18", "close": 72.0072, "volume": 42861.0}, {"date": "2022-04-19", "close": 70.5071, "volume": 33045.0}, {"date": "2022-04-20", "close": 68.8269, "volume": 22929.0}, {"date": "2022-04-21", "close": 67.6868, "volume": 27411.0}, {"date": "2022-04-22", "close": 67.5668, "volume": 20141.0}, {"date": "2022-04-25", "close": 65.4065, "volume": 18939.0}, {"date": "2022-04-26", "close": 63.0063, "volume": 21407.0}, {"date": "2022-04-27", "close": 63.0063, "volume": 15436.0}, {"date": "2022-04-28", "close": 63.0063, "volume": 25733.0}, {"date": "2022-04-29", "close": 62.8263, "volume": 19950.0}, {"date": "2022-05-02", "close": 63.1863, "volume": 17102.0}, {"date": "2022-05-03", "close": 61.6262, "volume": 18615.0}, {"date": "2022-05-04", "close": 64.0264, "volume": 41262.0}, {"date": "2022-05-05", "close": 54.3054, "volume": 16665.0}, {"date": "2022-05-06", "close": 39.0, "volume": 193684.0}, {"date": "2022-05-09", "close": 31.6, "volume": 59852.0}, {"date": "2022-05-10", "close": 29.2, "volume": 29063.0}, {"date": "2022-05-11", "close": 25.8, "volume": 39453.0}, {"date": "2022-05-12", "close": 26.8, "volume": 37694.0}, {"date": "2022-05-13", "close": 26.2, "volume": 35995.0}, {"date": "2022-05-16", "close": 26.8, "volume": 101039.0}, {"date": "2022-05-17", "close": 26.4, "volume": 25329.0}, {"date": "2022-05-18", "close": 27.0, "volume": 27619.0}, {"date": "2022-05-19", "close": 26.2, "volume": 15029.0}, {"date": "2022-05-20", "close": 25.2, "volume": 25871.0}, {"date": "2022-05-23", "close": 25.4, "volume": 18389.0}, {"date": "2022-05-24", "close": 23.4, "volume": 38224.0}, {"date": "2022-05-25", "close": 23.8, "volume": 7413.0}, {"date": "2022-05-26", "close": 27.0, "volume": 55351.0}, {"date": "2022-05-27", "close": 29.4, "volume": 159142.0}, {"date": "2022-05-31", "close": 30.4, "volume": 12995.0}, {"date": "2022-06-01", "close": 31.0, "volume": 15444.0}, {"date": "2022-06-02", "close": 33.0, "volume": 14543.0}, {"date": "2022-06-03", "close": 34.6, "volume": 16885.0}, {"date": "2022-06-06", "close": 31.8, "volume": 13454.0}, {"date": "2022-06-07", "close": 31.8, "volume": 7414.0}, {"date": "2022-06-08", "close": 33.8, "volume": 10530.0}, {"date": "2022-06-09", "close": 35.8, "volume": 36215.0}, {"date": "2022-06-10", "close": 33.4, "volume": 9203.0}, {"date": "2022-06-13", "close": 29.6, "volume": 7810.0}, {"date": "2022-06-14", "close": 32.0, "volume": 8188.0}, {"date": "2022-06-15", "close": 31.0, "volume": 5146.0}, {"date": "2022-06-16", "close": 29.0, "volume": 5284.0}, {"date": "2022-06-17", "close": 31.6, "volume": 7891.0}, {"date": "2022-06-21", "close": 33.8, "volume": 6101.0}, {"date": "2022-06-22", "close": 32.4, "volume": 4167.0}, {"date": "2022-06-23", "close": 33.4, "volume": 27200.0}, {"date": "2022-06-24", "close": 34.4, "volume": 11953.0}, {"date": "2022-06-27", "close": 31.8, "volume": 10365.0}, {"date": "2022-06-28", "close": 29.6, "volume": 11724.0}, {"date": "2022-06-29", "close": 28.8, "volume": 4773.0}, {"date": "2022-06-30", "close": 28.0, "volume": 3333.0}, {"date": "2022-07-01", "close": 27.6, "volume": 3819.0}, {"date": "2022-07-05", "close": 28.8, "volume": 1884.0}, {"date": "2022-07-06", "close": 26.6, "volume": 6743.0}, {"date": "2022-07-07", "close": 28.0, "volume": 3280.0}, {"date": "2022-07-08", "close": 27.8, "volume": 17335.0}, {"date": "2022-07-11", "close": 25.6, "volume": 31272.0}, {"date": "2022-07-12", "close": 23.8, "volume": 24061.0}, {"date": "2022-07-13", "close": 23.6, "volume": 7802.0}, {"date": "2022-07-14", "close": 22.8, "volume": 7103.0}, {"date": "2022-07-15", "close": 22.6, "volume": 11105.0}, {"date": "2022-07-18", "close": 23.2, "volume": 60096.0}, {"date": "2022-07-19", "close": 22.2, "volume": 77336.0}, {"date": "2022-07-20", "close": 23.8, "volume": 24830.0}, {"date": "2022-07-21", "close": 23.0, "volume": 7208.0}, {"date": "2022-07-22", "close": 21.4, "volume": 10712.0}, {"date": "2022-07-25", "close": 21.4, "volume": 5839.0}, {"date": "2022-07-26", "close": 20.3, "volume": 10406.0}, {"date": "2022-07-27", "close": 21.6, "volume": 17238.0}, {"date": "2022-07-28", "close": 20.4, "volume": 22235.0}, {"date": "2022-07-29", "close": 20.8, "volume": 6024.0}, {"date": "2022-08-01", "close": 20.4, "volume": 8294.0}, {"date": "2022-08-02", "close": 22.6, "volume": 31448.0}, {"date": "2022-08-03", "close": 22.6, "volume": 34970.0}, {"date": "2022-08-04", "close": 19.0, "volume": 80429.0}, {"date": "2022-08-05", "close": 18.506, "volume": 14347.0}, {"date": "2022-08-08", "close": 17.558, "volume": 25245.0}, {"date": "2022-08-09", "close": 17.2, "volume": 19800.0}, {"date": "2022-08-10", "close": 17.756, "volume": 11591.0}, {"date": "2022-08-11", "close": 17.55, "volume": 13563.0}, {"date": "2022-08-12", "close": 17.5, "volume": 11983.0}, {"date": "2022-08-15", "close": 17.498, "volume": 10517.0}, {"date": "2022-08-16", "close": 17.13, "volume": 11785.0}, {"date": "2022-08-17", "close": 16.68, "volume": 7514.0}, {"date": "2022-08-18", "close": 16.15, "volume": 12273.0}, {"date": "2022-08-19", "close": 15.748, "volume": 11231.0}, {"date": "2022-08-22", "close": 14.56, "volume": 14001.0}, {"date": "2022-08-23", "close": 14.46, "volume": 8926.0}, {"date": "2022-08-24", "close": 14.8, "volume": 7639.0}, {"date": "2022-08-25", "close": 14.8, "volume": 50303.0}, {"date": "2022-08-26", "close": 12.726, "volume": 74771.0}, {"date": "2022-08-29", "close": 12.874, "volume": 10967.0}, {"date": "2022-08-30", "close": 11.8, "volume": 25707.0}, {"date": "2022-08-31", "close": 11.7, "volume": 13815.0}, {"date": "2022-09-01", "close": 11.2, "volume": 9794.0}, {"date": "2022-09-02", "close": 11.184, "volume": 9338.0}, {"date": "2022-09-06", "close": 10.85, "volume": 9222.0}, {"date": "2022-09-07", "close": 11.336, "volume": 18100.0}, {"date": "2022-09-08", "close": 10.998, "volume": 9138.0}, {"date": "2022-09-09", "close": 10.8, "volume": 11422.0}, {"date": "2022-09-12", "close": 10.9, "volume": 8279.0}, {"date": "2022-09-13", "close": 10.4, "volume": 11493.0}, {"date": "2022-09-14", "close": 10.44, "volume": 9521.0}, {"date": "2022-09-15", "close": 10.4, "volume": 6657.0}, {"date": "2022-09-16", "close": 10.104, "volume": 10210.0}, {"date": "2022-09-19", "close": 9.712, "volume": 5223.0}, {"date": "2022-09-20", "close": 8.942, "volume": 14293.0}, {"date": "2022-09-21", "close": 8.8, "volume": 5386.0}, {"date": "2022-09-22", "close": 8.144, "volume": 9642.0}, {"date": "2022-09-23", "close": 8.066, "volume": 40832.0}, {"date": "2022-09-26", "close": 8.49, "volume": 8188.0}, {"date": "2022-09-27", "close": 7.832, "volume": 8207.0}, {"date": "2022-09-28", "close": 8.0, "volume": 6880.0}, {"date": "2022-09-29", "close": 7.87, "volume": 4819.0}, {"date": "2022-09-30", "close": 7.2, "volume": 11883.0}, {"date": "2022-10-03", "close": 7.202, "volume": 7245.0}, {"date": "2022-10-04", "close": 7.2, "volume": 33832.0}, {"date": "2022-10-05", "close": 7.28, "volume": 11734.0}, {"date": "2022-10-06", "close": 7.104, "volume": 5419.0}, {"date": "2022-10-07", "close": 6.458, "volume": 18915.0}, {"date": "2022-10-10", "close": 6.174, "volume": 7755.0}, {"date": "2022-10-11", "close": 6.0, "volume": 8794.0}, {"date": "2022-10-12", "close": 5.8, "volume": 9086.0}, {"date": "2022-10-13", "close": 5.6, "volume": 12498.0}, {"date": "2022-10-14", "close": 5.4, "volume": 9077.0}, {"date": "2022-10-17", "close": 5.482, "volume": 9691.0}, {"date": "2022-10-18", "close": 5.878, "volume": 23170.0}, {"date": "2022-10-19", "close": 5.796, "volume": 13877.0}, {"date": "2022-10-20", "close": 5.954, "volume": 7007.0}, {"date": "2022-10-21", "close": 5.966, "volume": 5335.0}, {"date": "2022-10-24", "close": 5.46, "volume": 13039.0}, {"date": "2022-10-25", "close": 5.416, "volume": 29211.0}, {"date": "2022-10-26", "close": 5.41, "volume": 12433.0}, {"date": "2022-10-27", "close": 5.376, "volume": 14031.0}, {"date": "2022-10-28", "close": 5.312, "volume": 4536.0}, {"date": "2022-10-31", "close": 5.506, "volume": 12126.0}, {"date": "2022-11-01", "close": 5.56, "volume": 6545.0}, {"date": "2022-11-02", "close": 5.44, "volume": 7266.0}, {"date": "2022-11-03", "close": 5.166, "volume": 9721.0}, {"date": "2022-11-04", "close": 5.044, "volume": 7105.0}, {"date": "2022-11-07", "close": 4.9, "volume": 11110.0}, {"date": "2022-11-08", "close": 4.83, "volume": 10324.0}, {"date": "2022-11-09", "close": 4.4, "volume": 9784.0}, {"date": "2022-11-10", "close": 4.646, "volume": 9355.0}, {"date": "2022-11-11", "close": 4.662, "volume": 12025.0}, {"date": "2022-11-14", "close": 4.952, "volume": 16888.0}, {"date": "2022-11-15", "close": 5.348, "volume": 19819.0}, {"date": "2022-11-16", "close": 5.06, "volume": 6446.0}, {"date": "2022-11-17", "close": 4.92, "volume": 6928.0}, {"date": "2022-11-18", "close": 4.922, "volume": 3646.0}, {"date": "2022-11-21", "close": 4.89, "volume": 5602.0}, {"date": "2022-11-22", "close": 4.816, "volume": 4676.0}, {"date": "2022-11-23", "close": 4.652, "volume": 8928.0}, {"date": "2022-11-25", "close": 4.76, "volume": 1793.0}, {"date": "2022-11-28", "close": 4.706, "volume": 6043.0}, {"date": "2022-11-29", "close": 4.602, "volume": 8369.0}, {"date": "2022-11-30", "close": 4.872, "volume": 5280.0}, {"date": "2022-12-01", "close": 4.652, "volume": 5780.0}, {"date": "2022-12-02", "close": 4.98, "volume": 17903.0}, {"date": "2022-12-05", "close": 5.045, "volume": 9392.0}, {"date": "2022-12-06", "close": 4.9, "volume": 4929.0}, {"date": "2022-12-07", "close": 4.6, "volume": 7265.0}, {"date": "2022-12-08", "close": 4.6, "volume": 4266.0}, {"date": "2022-12-09", "close": 4.89, "volume": 10776.0}, {"date": "2022-12-12", "close": 5.516, "volume": 33322.0}, {"date": "2022-12-13", "close": 5.258, "volume": 21966.0}, {"date": "2022-12-14", "close": 4.604, "volume": 23924.0}, {"date": "2022-12-15", "close": 4.678, "volume": 15451.0}, {"date": "2022-12-16", "close": 4.44, "volume": 10780.0}, {"date": "2022-12-19", "close": 4.012, "volume": 13334.0}, {"date": "2022-12-20", "close": 3.854, "volume": 5912.0}, {"date": "2022-12-21", "close": 3.862, "volume": 5461.0}, {"date": "2022-12-22", "close": 3.64, "volume": 11350.0}, {"date": "2022-12-23", "close": 3.724, "volume": 5652.0}, {"date": "2022-12-27", "close": 3.622, "volume": 7078.0}, {"date": "2022-12-28", "close": 3.56, "volume": 13360.0}, {"date": "2022-12-29", "close": 3.52, "volume": 10581.0}, {"date": "2022-12-30", "close": 3.508, "volume": 12314.0}, {"date": "2023-01-03", "close": 3.6, "volume": 16455.0}, {"date": "2023-01-04", "close": 4.2, "volume": 140197.0}, {"date": "2023-01-05", "close": 4.406, "volume": 39880.0}, {"date": "2023-01-06", "close": 4.7, "volume": 70174.0}, {"date": "2023-01-09", "close": 4.62, "volume": 18574.0}, {"date": "2023-01-10", "close": 5.288, "volume": 60897.0}, {"date": "2023-01-11", "close": 5.36, "volume": 28326.0}, {"date": "2023-01-12", "close": 4.6, "volume": 43410.0}, {"date": "2023-01-13", "close": 5.072, "volume": 44742.0}, {"date": "2023-01-17", "close": 5.3, "volume": 51300.0}, {"date": "2023-01-18", "close": 5.255, "volume": 29455.0}, {"date": "2023-01-19", "close": 5.042, "volume": 16161.0}, {"date": "2023-01-20", "close": 5.0, "volume": 20409.0}, {"date": "2023-01-23", "close": 5.6, "volume": 21234.0}, {"date": "2023-01-24", "close": 5.6, "volume": 13966.0}, {"date": "2023-01-25", "close": 5.402, "volume": 14829.0}, {"date": "2023-01-26", "close": 5.384, "volume": 14677.0}, {"date": "2023-01-27", "close": 5.62, "volume": 96175.0}, {"date": "2023-01-30", "close": 6.52, "volume": 98292.0}, {"date": "2023-01-31", "close": 6.602, "volume": 44230.0}, {"date": "2023-02-01", "close": 6.24, "volume": 24790.0}, {"date": "2023-02-02", "close": 6.66, "volume": 26774.0}, {"date": "2023-02-03", "close": 6.8, "volume": 34039.0}, {"date": "2023-02-06", "close": 7.1, "volume": 28193.0}, {"date": "2023-02-07", "close": 6.978, "volume": 10212.0}, {"date": "2023-02-08", "close": 6.48, "volume": 241947.0}, {"date": "2023-02-09", "close": 5.49, "volume": 44988.0}, {"date": "2023-02-10", "close": 4.998, "volume": 40295.0}, {"date": "2023-02-13", "close": 4.802, "volume": 15574.0}, {"date": "2023-02-14", "close": 4.904, "volume": 22503.0}, {"date": "2023-02-15", "close": 4.846, "volume": 17079.0}, {"date": "2023-02-16", "close": 5.064, "volume": 11506.0}, {"date": "2023-02-17", "close": 5.03, "volume": 9434.0}, {"date": "2023-02-21", "close": 4.82, "volume": 16304.0}, {"date": "2023-02-22", "close": 4.6, "volume": 13804.0}, {"date": "2023-02-23", "close": 4.34, "volume": 15390.0}, {"date": "2023-02-24", "close": 4.4, "volume": 13158.0}, {"date": "2023-02-27", "close": 4.44, "volume": 5650.0}, {"date": "2023-02-28", "close": 4.8, "volume": 6336.0}, {"date": "2023-03-01", "close": 4.838, "volume": 4260.0}, {"date": "2023-03-02", "close": 4.818, "volume": 116601.0}, {"date": "2023-03-03", "close": 5.114, "volume": 30639.0}, {"date": "2023-03-06", "close": 5.1, "volume": 29831.0}, {"date": "2023-03-07", "close": 5.03, "volume": 25997.0}, {"date": "2023-03-08", "close": 5.0, "volume": 9557.0}, {"date": "2023-03-09", "close": 4.71, "volume": 7997.0}, {"date": "2023-03-10", "close": 4.536, "volume": 9896.0}, {"date": "2023-03-13", "close": 4.6, "volume": 11148.0}, {"date": "2023-03-14", "close": 5.4, "volume": 44857.0}, {"date": "2023-03-15", "close": 5.232, "volume": 5673.0}, {"date": "2023-03-16", "close": 5.288, "volume": 5921.0}, {"date": "2023-03-17", "close": 5.24, "volume": 5878.0}, {"date": "2023-03-20", "close": 4.8, "volume": 12755.0}, {"date": "2023-03-21", "close": 5.046, "volume": 11716.0}, {"date": "2023-03-22", "close": 4.82, "volume": 4347.0}, {"date": "2023-03-23", "close": 5.0, "volume": 31419.0}, {"date": "2023-03-24", "close": 4.8, "volume": 10781.0}, {"date": "2023-03-27", "close": 4.46, "volume": 8978.0}, {"date": "2023-03-28", "close": 4.34, "volume": 5863.0}, {"date": "2023-03-29", "close": 4.412, "volume": 6600.0}, {"date": "2023-03-30", "close": 4.336, "volume": 6504.0}, {"date": "2023-03-31", "close": 4.37, "volume": 8067.0}, {"date": "2023-04-03", "close": 4.222, "volume": 18615.0}, {"date": "2023-04-04", "close": 4.1, "volume": 10863.0}, {"date": "2023-04-05", "close": 4.29, "volume": 79550.0}, {"date": "2023-04-06", "close": 4.18, "volume": 16204.0}, {"date": "2023-04-10", "close": 4.144, "volume": 7564.0}, {"date": "2023-04-11", "close": 4.324, "volume": 10336.0}, {"date": "2023-04-12", "close": 4.21, "volume": 8624.0}, {"date": "2023-04-13", "close": 4.798, "volume": 22429.0}, {"date": "2023-04-14", "close": 5.004, "volume": 21766.0}, {"date": "2023-04-17", "close": 4.902, "volume": 5047.0}, {"date": "2023-04-18", "close": 5.0, "volume": 4204.0}, {"date": "2023-04-19", "close": 4.8, "volume": 13779.0}, {"date": "2023-04-20", "close": 4.82, "volume": 18604.0}, {"date": "2023-04-21", "close": 4.78, "volume": 4815.0}, {"date": "2023-04-24", "close": 4.506, "volume": 4309.0}, {"date": "2023-04-25", "close": 4.22, "volume": 6670.0}, {"date": "2023-04-26", "close": 4.0, "volume": 12400.0}, {"date": "2023-04-27", "close": 4.044, "volume": 16109.0}, {"date": "2023-04-28", "close": 4.596, "volume": 75255.0}, {"date": "2023-05-01", "close": 4.34, "volume": 49652.0}, {"date": "2023-05-02", "close": 4.2, "volume": 934073.0}, {"date": "2023-05-03", "close": 3.798, "volume": 132127.0}, {"date": "2023-05-04", "close": 3.96, "volume": 59344.0}, {"date": "2023-05-05", "close": 3.82, "volume": 23321.0}, {"date": "2023-05-08", "close": 4.2, "volume": 39518.0}, {"date": "2023-05-09", "close": 4.098, "volume": 14368.0}, {"date": "2023-05-10", "close": 4.0, "volume": 9259.0}, {"date": "2023-05-11", "close": 3.954, "volume": 9583.0}, {"date": "2023-05-12", "close": 3.828, "volume": 10275.0}, {"date": "2023-05-15", "close": 3.77, "volume": 8248.0}, {"date": "2023-05-16", "close": 3.8, "volume": 14944.0}, {"date": "2023-05-17", "close": 3.86, "volume": 9410.0}, {"date": "2023-05-18", "close": 3.78, "volume": 10316.0}, {"date": "2023-05-19", "close": 3.656, "volume": 14767.0}, {"date": "2023-05-22", "close": 3.65, "volume": 7787.0}, {"date": "2023-05-23", "close": 3.73, "volume": 9296.0}, {"date": "2023-05-24", "close": 3.732, "volume": 13305.0}, {"date": "2023-05-25", "close": 4.054, "volume": 19094.0}, {"date": "2023-05-26", "close": 3.8, "volume": 7475.0}, {"date": "2023-05-30", "close": 4.014, "volume": 5885.0}, {"date": "2023-05-31", "close": 3.774, "volume": 11671.0}, {"date": "2023-06-01", "close": 3.846, "volume": 3422.0}, {"date": "2023-06-02", "close": 3.96, "volume": 25541.0}, {"date": "2023-06-05", "close": 3.954, "volume": 17047.0}, {"date": "2023-06-06", "close": 3.95, "volume": 10538.0}, {"date": "2023-06-07", "close": 3.94, "volume": 9329.0}, {"date": "2023-06-08", "close": 4.06, "volume": 3608.0}, {"date": "2023-06-09", "close": 3.86, "volume": 6658.0}, {"date": "2023-06-12", "close": 3.78, "volume": 5357.0}, {"date": "2023-06-13", "close": 3.798, "volume": 11706.0}, {"date": "2023-06-14", "close": 3.778, "volume": 13476.0}, {"date": "2023-06-15", "close": 3.7, "volume": 18723.0}, {"date": "2023-06-16", "close": 3.818, "volume": 5090.0}, {"date": "2023-06-20", "close": 3.83, "volume": 3703.0}, {"date": "2023-06-21", "close": 4.0, "volume": 38902.0}, {"date": "2023-06-22", "close": 3.94, "volume": 5569.0}, {"date": "2023-06-23", "close": 4.038, "volume": 39313.0}, {"date": "2023-06-26", "close": 3.936, "volume": 4301.0}, {"date": "2023-06-27", "close": 3.784, "volume": 9433.0}, {"date": "2023-06-28", "close": 3.9, "volume": 6882.0}, {"date": "2023-06-29", "close": 3.714, "volume": 7171.0}, {"date": "2023-06-30", "close": 3.654, "volume": 11063.0}, {"date": "2023-07-03", "close": 3.56, "volume": 4752.0}, {"date": "2023-07-05", "close": 3.772, "volume": 4585.0}, {"date": "2023-07-06", "close": 3.75, "volume": 6895.0}, {"date": "2023-07-07", "close": 3.634, "volume": 18123.0}, {"date": "2023-07-10", "close": 3.679, "volume": 10886.0}, {"date": "2023-07-11", "close": 3.895, "volume": 25884.0}, {"date": "2023-07-12", "close": 3.96, "volume": 11833.0}, {"date": "2023-07-13", "close": 4.28, "volume": 65692.0}, {"date": "2023-07-14", "close": 4.2, "volume": 186339.0}, {"date": "2023-07-17", "close": 4.158, "volume": 33859.0}, {"date": "2023-07-18", "close": 4.2, "volume": 18988.0}, {"date": "2023-07-19", "close": 4.386, "volume": 28891.0}, {"date": "2023-07-20", "close": 4.504, "volume": 29803.0}, {"date": "2023-07-21", "close": 4.108, "volume": 27298.0}, {"date": "2023-07-24", "close": 3.86, "volume": 24363.0}, {"date": "2023-07-25", "close": 3.978, "volume": 13283.0}, {"date": "2023-07-26", "close": 3.976, "volume": 7327.0}, {"date": "2023-07-27", "close": 3.858, "volume": 8151.0}, {"date": "2023-07-28", "close": 3.79, "volume": 9538.0}, {"date": "2023-07-31", "close": 3.728, "volume": 9760.0}, {"date": "2023-08-01", "close": 3.762, "volume": 4149.0}, {"date": "2023-08-02", "close": 3.78, "volume": 6172.0}, {"date": "2023-08-03", "close": 3.72, "volume": 6622.0}, {"date": "2023-08-04", "close": 3.82, "volume": 5084.0}, {"date": "2023-08-07", "close": 3.812, "volume": 5136.0}, {"date": "2023-08-08", "close": 3.72, "volume": 3119.0}, {"date": "2023-08-09", "close": 3.462, "volume": 27549.0}, {"date": "2023-08-10", "close": 3.6, "volume": 12857.0}, {"date": "2023-08-11", "close": 3.26, "volume": 13422.0}, {"date": "2023-08-14", "close": 3.3, "volume": 12318.0}, {"date": "2023-08-15", "close": 3.384, "volume": 5740.0}, {"date": "2023-08-16", "close": 3.424, "volume": 3849.0}, {"date": "2023-08-17", "close": 3.68, "volume": 16670.0}, {"date": "2023-08-18", "close": 3.4, "volume": 6950.0}, {"date": "2023-08-21", "close": 3.86, "volume": 62222.0}, {"date": "2023-08-22", "close": 3.6, "volume": 6874.0}, {"date": "2023-08-23", "close": 3.38, "volume": 29945.0}, {"date": "2023-08-24", "close": 2.42, "volume": 236438.0}, {"date": "2023-08-25", "close": 2.31, "volume": 68384.0}, {"date": "2023-08-28", "close": 1.92, "volume": 58637.0}, {"date": "2023-08-29", "close": 2.3, "volume": 432942.0}, {"date": "2023-08-30", "close": 2.18, "volume": 88357.0}, {"date": "2023-08-31", "close": 2.08, "volume": 51939.0}, {"date": "2023-09-01", "close": 2.15, "volume": 88597.0}, {"date": "2023-09-05", "close": 2.25, "volume": 43417.0}, {"date": "2023-09-06", "close": 2.22, "volume": 71952.0}, {"date": "2023-09-07", "close": 2.51, "volume": 140942.0}, {"date": "2023-09-08", "close": 2.25, "volume": 21024.0}, {"date": "2023-09-11", "close": 2.12, "volume": 25574.0}, {"date": "2023-09-12", "close": 2.2799, "volume": 51768.0}, {"date": "2023-09-13", "close": 2.1, "volume": 40128.0}, {"date": "2023-09-14", "close": 2.05, "volume": 19807.0}, {"date": "2023-09-15", "close": 1.94, "volume": 27370.0}, {"date": "2023-09-18", "close": 1.93, "volume": 28956.0}, {"date": "2023-09-19", "close": 1.8083, "volume": 15773.0}, {"date": "2023-09-20", "close": 1.88, "volume": 14772.0}, {"date": "2023-09-21", "close": 1.85, "volume": 38535.0}, {"date": "2023-09-22", "close": 1.81, "volume": 20602.0}, {"date": "2023-09-25", "close": 1.9362, "volume": 9403.0}, {"date": "2023-09-26", "close": 1.7901, "volume": 3430.0}, {"date": "2023-09-27", "close": 1.86, "volume": 6692.0}, {"date": "2023-09-28", "close": 2.03, "volume": 11794.0}, {"date": "2023-09-29", "close": 3.58, "volume": 7400958.0}, {"date": "2023-10-02", "close": 4.3, "volume": 1276527.0}, {"date": "2023-10-03", "close": 3.67, "volume": 148606.0}, {"date": "2023-10-04", "close": 3.95, "volume": 107276.0}, {"date": "2023-10-05", "close": 3.79, "volume": 81335.0}, {"date": "2023-10-06", "close": 3.67, "volume": 41025.0}, {"date": "2023-10-09", "close": 3.4, "volume": 59273.0}, {"date": "2023-10-10", "close": 2.85, "volume": 71861.0}, {"date": "2023-10-11", "close": 2.77, "volume": 27651.0}, {"date": "2023-10-12", "close": 2.95, "volume": 55715.0}, {"date": "2023-10-13", "close": 3.04, "volume": 25753.0}, {"date": "2023-10-16", "close": 3.2, "volume": 33689.0}, {"date": "2023-10-17", "close": 3.37, "volume": 32616.0}, {"date": "2023-10-18", "close": 3.57, "volume": 6818.0}, {"date": "2023-10-19", "close": 3.81, "volume": 36795.0}, {"date": "2023-10-20", "close": 3.22, "volume": 74975.0}, {"date": "2023-10-23", "close": 3.55, "volume": 69635.0}, {"date": "2023-10-24", "close": 3.18, "volume": 204315.0}, {"date": "2023-10-25", "close": 3.48, "volume": 66786.0}, {"date": "2023-10-26", "close": 3.37, "volume": 59873.0}, {"date": "2023-10-27", "close": 3.36, "volume": 10989.0}, {"date": "2023-10-30", "close": 3.7, "volume": 16222.0}, {"date": "2023-10-31", "close": 3.75, "volume": 30143.0}, {"date": "2023-11-01", "close": 3.67, "volume": 57522.0}, {"date": "2023-11-02", "close": 3.5708, "volume": 9012.0}, {"date": "2023-11-03", "close": 3.5, "volume": 27430.0}, {"date": "2023-11-06", "close": 3.6, "volume": 7533.0}, {"date": "2023-11-07", "close": 3.72, "volume": 4989.0}, {"date": "2023-11-08", "close": 3.75, "volume": 13944.0}, {"date": "2023-11-09", "close": 3.84, "volume": 24839.0}, {"date": "2023-11-10", "close": 3.52, "volume": 35707.0}, {"date": "2023-11-13", "close": 3.7, "volume": 7285.0}, {"date": "2023-11-14", "close": 3.56, "volume": 8963.0}, {"date": "2023-11-15", "close": 3.705, "volume": 30405.0}, {"date": "2023-11-16", "close": 3.8, "volume": 8599.0}, {"date": "2023-11-17", "close": 3.54, "volume": 87271.0}, {"date": "2023-11-20", "close": 3.4, "volume": 13523.0}, {"date": "2023-11-21", "close": 3.6, "volume": 7762.0}, {"date": "2023-11-22", "close": 3.6, "volume": 7426.0}, {"date": "2023-11-24", "close": 3.38, "volume": 6715.0}, {"date": "2023-11-27", "close": 3.51, "volume": 11206.0}, {"date": "2023-11-28", "close": 3.01, "volume": 38287.0}, {"date": "2023-11-29", "close": 3.0, "volume": 13962.0}, {"date": "2023-11-30", "close": 3.1, "volume": 14091.0}, {"date": "2023-12-01", "close": 3.28, "volume": 18730.0}, {"date": "2023-12-04", "close": 3.36, "volume": 62081.0}, {"date": "2023-12-05", "close": 3.7769, "volume": 146023.0}, {"date": "2023-12-06", "close": 3.51, "volume": 32178.0}, {"date": "2023-12-07", "close": 3.47, "volume": 20974.0}, {"date": "2023-12-08", "close": 3.45, "volume": 12467.0}, {"date": "2023-12-11", "close": 3.6464, "volume": 23532.0}, {"date": "2023-12-12", "close": 3.5076, "volume": 5841.0}, {"date": "2023-12-13", "close": 3.53, "volume": 6875.0}, {"date": "2023-12-14", "close": 3.38, "volume": 13375.0}, {"date": "2023-12-15", "close": 3.6201, "volume": 38568.0}, {"date": "2023-12-18", "close": 3.54, "volume": 54940.0}, {"date": "2023-12-19", "close": 3.85, "volume": 51797.0}, {"date": "2023-12-20", "close": 3.965, "volume": 90248.0}, {"date": "2023-12-21", "close": 4.15, "volume": 21545.0}, {"date": "2023-12-22", "close": 4.6025, "volume": 132471.0}, {"date": "2023-12-26", "close": 4.24, "volume": 72604.0}, {"date": "2023-12-27", "close": 5.1, "volume": 180017.0}, {"date": "2023-12-28", "close": 4.67, "volume": 81773.0}, {"date": "2023-12-29", "close": 4.82, "volume": 48203.0}, {"date": "2024-01-02", "close": 4.15, "volume": 49743.0}, {"date": "2024-01-03", "close": 4.0, "volume": 13005.0}, {"date": "2024-01-04", "close": 4.825, "volume": 25607.0}, {"date": "2024-01-05", "close": 4.61, "volume": 18909.0}, {"date": "2024-01-08", "close": 4.68, "volume": 34008.0}, {"date": "2024-01-09", "close": 4.5, "volume": 9763.0}, {"date": "2024-01-10", "close": 4.6757, "volume": 34027.0}, {"date": "2024-01-11", "close": 5.6, "volume": 695155.0}, {"date": "2024-01-12", "close": 5.76, "volume": 287263.0}, {"date": "2024-01-16", "close": 5.19, "volume": 120555.0}, {"date": "2024-01-17", "close": 5.0439, "volume": 96586.0}, {"date": "2024-01-18", "close": 4.5, "volume": 56168.0}, {"date": "2024-01-19", "close": 4.11, "volume": 70820.0}, {"date": "2024-01-22", "close": 4.02, "volume": 31703.0}, {"date": "2024-01-23", "close": 4.09, "volume": 16638.0}, {"date": "2024-01-24", "close": 4.17, "volume": 39788.0}, {"date": "2024-01-25", "close": 4.05, "volume": 26869.0}, {"date": "2024-01-26", "close": 4.34, "volume": 121410.0}, {"date": "2024-01-29", "close": 4.44, "volume": 27200.0}, {"date": "2024-01-30", "close": 4.14, "volume": 32754.0}, {"date": "2024-01-31", "close": 3.81, "volume": 173438.0}, {"date": "2024-02-01", "close": 3.9, "volume": 52979.0}, {"date": "2024-02-02", "close": 3.83, "volume": 46376.0}, {"date": "2024-02-05", "close": 3.84, "volume": 9099.0}, {"date": "2024-02-06", "close": 3.6116, "volume": 19905.0}, {"date": "2024-02-07", "close": 3.7262, "volume": 35452.0}, {"date": "2024-02-08", "close": 3.74, "volume": 84089.0}, {"date": "2024-02-09", "close": 3.89, "volume": 92751.0}, {"date": "2024-02-12", "close": 3.86, "volume": 98231.0}, {"date": "2024-02-13", "close": 3.78, "volume": 16672.0}, {"date": "2024-02-14", "close": 3.94, "volume": 75678.0}, {"date": "2024-02-15", "close": 3.91, "volume": 152702.0}, {"date": "2024-02-16", "close": 3.866, "volume": 29625.0}, {"date": "2024-02-20", "close": 3.84, "volume": 28124.0}, {"date": "2024-02-21", "close": 3.7, "volume": 16769.0}, {"date": "2024-02-22", "close": 3.7, "volume": 23228.0}, {"date": "2024-02-23", "close": 3.59, "volume": 15685.0}, {"date": "2024-02-26", "close": 3.87, "volume": 54443.0}, {"date": "2024-02-27", "close": 3.71, "volume": 45296.0}, {"date": "2024-02-28", "close": 3.81, "volume": 114860.0}, {"date": "2024-02-29", "close": 3.85, "volume": 22696.0}, {"date": "2024-03-01", "close": 3.65, "volume": 22184.0}, {"date": "2024-03-04", "close": 3.7, "volume": 54798.0}, {"date": "2024-03-05", "close": 3.5, "volume": 44431.0}, {"date": "2024-03-06", "close": 3.475, "volume": 28906.0}, {"date": "2024-03-07", "close": 3.5, "volume": 16199.0}, {"date": "2024-03-08", "close": 3.52, "volume": 41043.0}, {"date": "2024-03-11", "close": 3.57, "volume": 23693.0}, {"date": "2024-03-12", "close": 3.57, "volume": 15523.0}, {"date": "2024-03-13", "close": 3.4, "volume": 16562.0}, {"date": "2024-03-14", "close": 3.16, "volume": 15504.0}, {"date": "2024-03-15", "close": 3.18, "volume": 12989.0}, {"date": "2024-03-18", "close": 2.91, "volume": 16660.0}, {"date": "2024-03-19", "close": 2.72, "volume": 19565.0}, {"date": "2024-03-20", "close": 2.96, "volume": 18804.0}, {"date": "2024-03-21", "close": 3.29, "volume": 63136.0}, {"date": "2024-03-22", "close": 3.61, "volume": 72988.0}, {"date": "2024-03-25", "close": 3.64, "volume": 37566.0}, {"date": "2024-03-26", "close": 3.38, "volume": 13130.0}, {"date": "2024-03-27", "close": 3.35, "volume": 5177.0}, {"date": "2024-03-28", "close": 3.5, "volume": 17703.0}, {"date": "2024-04-01", "close": 3.42, "volume": 9172.0}, {"date": "2024-04-02", "close": 3.32, "volume": 5551.0}, {"date": "2024-04-03", "close": 3.5, "volume": 8548.0}, {"date": "2024-04-04", "close": 3.35, "volume": 23473.0}, {"date": "2024-04-05", "close": 3.2, "volume": 11846.0}, {"date": "2024-04-08", "close": 3.21, "volume": 18030.0}, {"date": "2024-04-09", "close": 3.075, "volume": 24027.0}, {"date": "2024-04-10", "close": 3.01, "volume": 6889.0}, {"date": "2024-04-11", "close": 3.0, "volume": 10663.0}, {"date": "2024-04-12", "close": 3.12, "volume": 9220.0}, {"date": "2024-04-15", "close": 2.85, "volume": 17530.0}, {"date": "2024-04-16", "close": 2.89, "volume": 11600.0}, {"date": "2024-04-17", "close": 2.77, "volume": 11321.0}, {"date": "2024-04-18", "close": 2.61, "volume": 8937.0}, {"date": "2024-04-19", "close": 2.69, "volume": 20114.0}, {"date": "2024-04-22", "close": 2.81, "volume": 11597.0}, {"date": "2024-04-23", "close": 2.74, "volume": 5930.0}, {"date": "2024-04-24", "close": 2.64, "volume": 7435.0}, {"date": "2024-04-25", "close": 2.62, "volume": 10907.0}, {"date": "2024-04-26", "close": 2.62, "volume": 6529.0}, {"date": "2024-04-29", "close": 2.51, "volume": 8089.0}, {"date": "2024-04-30", "close": 2.46, "volume": 14683.0}, {"date": "2024-05-01", "close": 2.27, "volume": 10088.0}, {"date": "2024-05-02", "close": 2.31, "volume": 9535.0}, {"date": "2024-05-03", "close": 2.41, "volume": 4041.0}, {"date": "2024-05-06", "close": 2.3268, "volume": 5307.0}, {"date": "2024-05-07", "close": 2.33, "volume": 4972.0}, {"date": "2024-05-08", "close": 2.3376, "volume": 5680.0}, {"date": "2024-05-09", "close": 2.22, "volume": 3156.0}, {"date": "2024-05-10", "close": 2.33, "volume": 8611.0}, {"date": "2024-05-13", "close": 2.25, "volume": 15725.0}, {"date": "2024-05-14", "close": 2.19, "volume": 17636.0}, {"date": "2024-05-15", "close": 2.21, "volume": 19559.0}, {"date": "2024-05-16", "close": 2.0406, "volume": 33233.0}, {"date": "2024-05-17", "close": 2.0932, "volume": 14391.0}, {"date": "2024-05-20", "close": 2.2697, "volume": 73502.0}, {"date": "2024-05-21", "close": 2.19, "volume": 28909.0}, {"date": "2024-05-22", "close": 2.15, "volume": 19833.0}, {"date": "2024-05-23", "close": 2.04, "volume": 22234.0}, {"date": "2024-05-24", "close": 2.14, "volume": 13237.0}, {"date": "2024-05-28", "close": 2.1, "volume": 14653.0}, {"date": "2024-05-29", "close": 2.11, "volume": 8596.0}, {"date": "2024-05-30", "close": 2.16, "volume": 7085.0}, {"date": "2024-05-31", "close": 2.2801, "volume": 18107.0}, {"date": "2024-06-03", "close": 2.13, "volume": 22637.0}, {"date": "2024-06-04", "close": 2.1138, "volume": 8439.0}, {"date": "2024-06-05", "close": 2.1, "volume": 26272.0}, {"date": "2024-06-06", "close": 2.05, "volume": 11093.0}, {"date": "2024-06-07", "close": 2.16, "volume": 39770.0}, {"date": "2024-06-10", "close": 2.19, "volume": 18299.0}, {"date": "2024-06-11", "close": 2.14, "volume": 5585.0}, {"date": "2024-06-12", "close": 2.17, "volume": 19382.0}, {"date": "2024-06-13", "close": 2.2297, "volume": 9129.0}, {"date": "2024-06-14", "close": 2.18, "volume": 9874.0}, {"date": "2024-06-17", "close": 2.2015, "volume": 33013.0}, {"date": "2024-06-18", "close": 2.23, "volume": 12614.0}, {"date": "2024-06-20", "close": 2.05, "volume": 47334.0}, {"date": "2024-06-21", "close": 2.0877, "volume": 6601.0}, {"date": "2024-06-24", "close": 2.09, "volume": 10308.0}, {"date": "2024-06-25", "close": 2.14, "volume": 6845.0}, {"date": "2024-06-26", "close": 2.105, "volume": 4153.0}, {"date": "2024-06-27", "close": 2.19, "volume": 13062.0}, {"date": "2024-06-28", "close": 2.14, "volume": 7850.0}, {"date": "2024-07-01", "close": 2.23, "volume": 18795.0}, {"date": "2024-07-02", "close": 2.1, "volume": 3944.0}, {"date": "2024-07-03", "close": 2.11, "volume": 12816.0}, {"date": "2024-07-05", "close": 2.09, "volume": 29879.0}, {"date": "2024-07-08", "close": 2.03, "volume": 52202.0}, {"date": "2024-07-09", "close": 2.08, "volume": 15060.0}, {"date": "2024-07-10", "close": 2.1, "volume": 26542.0}, {"date": "2024-07-11", "close": 2.09, "volume": 18512.0}, {"date": "2024-07-12", "close": 2.035, "volume": 13968.0}, {"date": "2024-07-15", "close": 1.94, "volume": 135483.0}, {"date": "2024-07-16", "close": 1.9503, "volume": 34001.0}, {"date": "2024-07-17", "close": 2.02, "volume": 28267.0}, {"date": "2024-07-18", "close": 1.98, "volume": 27246.0}, {"date": "2024-07-19", "close": 1.98, "volume": 10763.0}, {"date": "2024-07-22", "close": 1.91, "volume": 7584.0}, {"date": "2024-07-23", "close": 1.94, "volume": 26423.0}, {"date": "2024-07-24", "close": 1.94, "volume": 29873.0}, {"date": "2024-07-25", "close": 1.9036, "volume": 18555.0}, {"date": "2024-07-26", "close": 1.92, "volume": 12952.0}, {"date": "2024-07-29", "close": 1.95, "volume": 53556.0}, {"date": "2024-07-30", "close": 1.87, "volume": 7376.0}, {"date": "2024-07-31", "close": 1.8, "volume": 24811.0}, {"date": "2024-08-01", "close": 1.71, "volume": 28124.0}, {"date": "2024-08-02", "close": 1.69, "volume": 11569.0}, {"date": "2024-08-05", "close": 1.583, "volume": 25489.0}, {"date": "2024-08-06", "close": 1.68, "volume": 23504.0}, {"date": "2024-08-07", "close": 1.55, "volume": 12752.0}, {"date": "2024-08-08", "close": 1.53, "volume": 7217.0}, {"date": "2024-08-09", "close": 1.51, "volume": 18087.0}, {"date": "2024-08-12", "close": 1.56, "volume": 13187.0}, {"date": "2024-08-13", "close": 1.53, "volume": 5900.0}, {"date": "2024-08-14", "close": 1.525, "volume": 8596.0}, {"date": "2024-08-15", "close": 1.56, "volume": 5442.0}, {"date": "2024-08-16", "close": 1.54, "volume": 8406.0}, {"date": "2024-08-19", "close": 1.53, "volume": 7113.0}, {"date": "2024-08-20", "close": 1.68, "volume": 29145.0}, {"date": "2024-08-21", "close": 1.715, "volume": 11864.0}, {"date": "2024-08-22", "close": 1.725, "volume": 9449.0}, {"date": "2024-08-23", "close": 1.76, "volume": 22714.0}, {"date": "2024-08-26", "close": 1.62, "volume": 15370.0}, {"date": "2024-08-27", "close": 1.5989, "volume": 18803.0}, {"date": "2024-08-28", "close": 1.605, "volume": 9187.0}, {"date": "2024-08-29", "close": 1.58, "volume": 8732.0}, {"date": "2024-08-30", "close": 1.54, "volume": 17266.0}, {"date": "2024-09-03", "close": 1.4545, "volume": 18182.0}, {"date": "2024-09-04", "close": 1.489, "volume": 9669.0}, {"date": "2024-09-05", "close": 1.4153, "volume": 9775.0}, {"date": "2024-09-06", "close": 1.4, "volume": 16459.0}, {"date": "2024-09-09", "close": 1.4099, "volume": 4626.0}, {"date": "2024-09-10", "close": 1.41, "volume": 6969.0}, {"date": "2024-09-11", "close": 1.3999, "volume": 18985.0}, {"date": "2024-09-12", "close": 1.45, "volume": 14577.0}, {"date": "2024-09-13", "close": 1.44, "volume": 26239.0}, {"date": "2024-09-16", "close": 1.41, "volume": 15753.0}, {"date": "2024-09-17", "close": 1.36, "volume": 12850.0}, {"date": "2024-09-18", "close": 1.33, "volume": 7311.0}, {"date": "2024-09-19", "close": 1.4, "volume": 9594.0}, {"date": "2024-09-20", "close": 1.4, "volume": 3269.0}, {"date": "2024-09-23", "close": 1.37, "volume": 8126.0}, {"date": "2024-09-24", "close": 1.54, "volume": 43852.0}, {"date": "2024-09-25", "close": 1.4699, "volume": 9603.0}, {"date": "2024-09-26", "close": 1.77, "volume": 409582.0}, {"date": "2024-09-27", "close": 1.71, "volume": 64099.0}, {"date": "2024-09-30", "close": 1.61, "volume": 20125.0}, {"date": "2024-10-01", "close": 1.5, "volume": 14285.0}, {"date": "2024-10-02", "close": 1.5166, "volume": 16569.0}, {"date": "2024-10-03", "close": 1.5669, "volume": 9643.0}, {"date": "2024-10-04", "close": 1.51, "volume": 40380.0}, {"date": "2024-10-07", "close": 1.555, "volume": 28904.0}, {"date": "2024-10-08", "close": 1.5312, "volume": 11485.0}, {"date": "2024-10-09", "close": 1.49, "volume": 21671.0}, {"date": "2024-10-10", "close": 1.519, "volume": 26613.0}, {"date": "2024-10-11", "close": 1.59, "volume": 23648.0}, {"date": "2024-10-14", "close": 1.75, "volume": 67880.0}, {"date": "2024-10-15", "close": 1.6208, "volume": 34723.0}, {"date": "2024-10-16", "close": 1.6366, "volume": 32777.0}, {"date": "2024-10-17", "close": 1.57, "volume": 7041.0}, {"date": "2024-10-18", "close": 1.67, "volume": 39729.0}, {"date": "2024-10-21", "close": 1.64, "volume": 17900.0}, {"date": "2024-10-22", "close": 1.64, "volume": 12482.0}, {"date": "2024-10-23", "close": 1.6113, "volume": 17142.0}, {"date": "2024-10-24", "close": 1.73, "volume": 90818.0}, {"date": "2024-10-25", "close": 1.76, "volume": 80689.0}, {"date": "2024-10-28", "close": 1.82, "volume": 42610.0}, {"date": "2024-10-29", "close": 2.04, "volume": 194095.0}, {"date": "2024-10-30", "close": 1.73, "volume": 128287.0}, {"date": "2024-10-31", "close": 1.62, "volume": 38058.0}, {"date": "2024-11-01", "close": 1.68, "volume": 45675.0}, {"date": "2024-11-04", "close": 1.66, "volume": 29971.0}, {"date": "2024-11-05", "close": 1.66, "volume": 22303.0}, {"date": "2024-11-06", "close": 1.98, "volume": 151184.0}, {"date": "2024-11-07", "close": 1.96, "volume": 52366.0}, {"date": "2024-11-08", "close": 1.83, "volume": 39041.0}, {"date": "2024-11-11", "close": 2.52, "volume": 2134074.0}, {"date": "2024-11-12", "close": 10.5, "volume": 128436900.0}, {"date": "2024-11-13", "close": 17.65, "volume": 45367590.0}, {"date": "2024-11-14", "close": 19.75, "volume": 20498600.0}, {"date": "2024-11-15", "close": 19.27, "volume": 6500113.0}, {"date": "2024-11-18", "close": 12.88, "volume": 4637577.0}, {"date": "2024-11-19", "close": 16.32, "volume": 6266659.0}, {"date": "2024-11-20", "close": 18.1, "volume": 6445829.0}, {"date": "2024-11-21", "close": 17.85, "volume": 2864988.0}, {"date": "2024-11-22", "close": 16.7, "volume": 1576415.0}, {"date": "2024-11-25", "close": 15.32, "volume": 936916.0}, {"date": "2024-11-26", "close": 15.335, "volume": 569267.0}, {"date": "2024-11-27", "close": 15.85, "volume": 769224.0}, {"date": "2024-11-29", "close": 15.88, "volume": 415092.0}, {"date": "2024-12-02", "close": 14.63, "volume": 451855.0}, {"date": "2024-12-03", "close": 14.68, "volume": 254348.0}, {"date": "2024-12-04", "close": 16.01, "volume": 979468.0}, {"date": "2024-12-05", "close": 15.66, "volume": 1557890.0}, {"date": "2024-12-06", "close": 10.5, "volume": 3309460.0}, {"date": "2024-12-09", "close": 10.12, "volume": 817111.0}, {"date": "2024-12-10", "close": 9.44, "volume": 367820.0}, {"date": "2024-12-11", "close": 8.28, "volume": 862172.0}, {"date": "2024-12-12", "close": 6.37, "volume": 1149010.0}, {"date": "2024-12-13", "close": 6.38, "volume": 809635.0}, {"date": "2024-12-16", "close": 6.01, "volume": 1494081.0}, {"date": "2024-12-17", "close": 5.14, "volume": 1217102.0}, {"date": "2024-12-18", "close": 4.9, "volume": 761737.0}, {"date": "2024-12-19", "close": 4.37, "volume": 495659.0}, {"date": "2024-12-20", "close": 4.99, "volume": 691488.0}, {"date": "2024-12-23", "close": 4.52, "volume": 290186.0}, {"date": "2024-12-24", "close": 5.02, "volume": 1431478.0}, {"date": "2024-12-26", "close": 5.11, "volume": 360180.0}, {"date": "2024-12-27", "close": 4.88, "volume": 276785.0}, {"date": "2024-12-30", "close": 4.36, "volume": 442926.0}, {"date": "2024-12-31", "close": 4.78, "volume": 1124258.0}, {"date": "2025-01-02", "close": 5.44, "volume": 725224.0}, {"date": "2025-01-03", "close": 5.39, "volume": 411448.0}, {"date": "2025-01-06", "close": 5.14, "volume": 423794.0}, {"date": "2025-01-07", "close": 4.71, "volume": 298889.0}, {"date": "2025-01-08", "close": 4.15, "volume": 270371.0}, {"date": "2025-01-10", "close": 4.12, "volume": 136818.0}, {"date": "2025-01-13", "close": 4.0, "volume": 199100.0}, {"date": "2025-01-14", "close": 4.17, "volume": 151676.0}, {"date": "2025-01-15", "close": 4.75, "volume": 419209.0}, {"date": "2025-01-16", "close": 4.76, "volume": 156143.0}, {"date": "2025-01-17", "close": 8.26, "volume": 61453360.0}, {"date": "2025-01-21", "close": 7.79, "volume": 16906720.0}, {"date": "2025-01-22", "close": 6.16, "volume": 3356664.0}, {"date": "2025-01-23", "close": 7.46, "volume": 13155130.0}, {"date": "2025-01-24", "close": 7.53, "volume": 4106814.0}, {"date": "2025-01-27", "close": 6.35, "volume": 1549293.0}, {"date": "2025-01-28", "close": 6.18, "volume": 1024992.0}, {"date": "2025-01-29", "close": 6.05, "volume": 932531.0}, {"date": "2025-01-30", "close": 6.32, "volume": 1805197.0}, {"date": "2025-01-31", "close": 6.18, "volume": 921257.0}, {"date": "2025-02-03", "close": 6.01, "volume": 791641.0}, {"date": "2025-02-04", "close": 5.97, "volume": 484552.0}, {"date": "2025-02-05", "close": 5.75, "volume": 501502.0}, {"date": "2025-02-06", "close": 5.84, "volume": 383638.0}, {"date": "2025-02-07", "close": 5.83, "volume": 753915.0}, {"date": "2025-02-10", "close": 5.56, "volume": 470910.0}, {"date": "2025-02-11", "close": 5.17, "volume": 301581.0}, {"date": "2025-02-12", "close": 5.13, "volume": 284131.0}, {"date": "2025-02-13", "close": 5.48, "volume": 382015.0}, {"date": "2025-02-14", "close": 5.28, "volume": 278698.0}, {"date": "2025-02-18", "close": 5.09, "volume": 158390.0}, {"date": "2025-02-19", "close": 5.21, "volume": 150649.0}, {"date": "2025-02-20", "close": 5.06, "volume": 164246.0}, {"date": "2025-02-21", "close": 4.65, "volume": 260959.0}, {"date": "2025-02-24", "close": 4.52, "volume": 195476.0}, {"date": "2025-02-25", "close": 3.92, "volume": 564302.0}, {"date": "2025-02-26", "close": 3.89, "volume": 225195.0}, {"date": "2025-02-27", "close": 3.85, "volume": 226171.0}, {"date": "2025-02-28", "close": 4.0, "volume": 180021.0}, {"date": "2025-03-03", "close": 4.31, "volume": 11037030.0}, {"date": "2025-03-04", "close": 4.22, "volume": 1361707.0}, {"date": "2025-03-05", "close": 4.46, "volume": 652222.0}, {"date": "2025-03-06", "close": 4.4, "volume": 529105.0}, {"date": "2025-03-07", "close": 4.45, "volume": 352094.0}, {"date": "2025-03-10", "close": 3.87, "volume": 396127.0}, {"date": "2025-03-11", "close": 4.29, "volume": 266211.0}, {"date": "2025-03-12", "close": 4.31, "volume": 166662.0}, {"date": "2025-03-13", "close": 4.07, "volume": 161617.0}, {"date": "2025-03-14", "close": 4.34, "volume": 139236.0}, {"date": "2025-03-17", "close": 4.3, "volume": 162765.0}, {"date": "2025-03-18", "close": 4.21, "volume": 92832.0}, {"date": "2025-03-19", "close": 4.51, "volume": 171903.0}, {"date": "2025-03-20", "close": 4.61, "volume": 109674.0}, {"date": "2025-03-21", "close": 4.4, "volume": 85027.0}, {"date": "2025-03-24", "close": 4.66, "volume": 274127.0}, {"date": "2025-03-25", "close": 4.61, "volume": 70445.0}, {"date": "2025-03-26", "close": 4.29, "volume": 79172.0}, {"date": "2025-03-27", "close": 4.37, "volume": 48659.0}, {"date": "2025-03-28", "close": 3.98, "volume": 132439.0}, {"date": "2025-03-31", "close": 4.02, "volume": 81683.0}, {"date": "2025-04-01", "close": 3.94, "volume": 67177.0}, {"date": "2025-04-02", "close": 4.01, "volume": 160673.0}, {"date": "2025-04-03", "close": 3.87, "volume": 86979.0}, {"date": "2025-04-04", "close": 3.41, "volume": 284158.0}, {"date": "2025-04-07", "close": 3.4, "volume": 129268.0}, {"date": "2025-04-08", "close": 3.17, "volume": 76984.0}, {"date": "2025-04-09", "close": 3.4, "volume": 259357.0}, {"date": "2025-04-10", "close": 3.4, "volume": 73451.0}, {"date": "2025-04-11", "close": 3.49, "volume": 78262.0}, {"date": "2025-04-14", "close": 3.54, "volume": 65688.0}, {"date": "2025-04-15", "close": 3.5, "volume": 46426.0}, {"date": "2025-04-16", "close": 3.33, "volume": 53011.0}, {"date": "2025-04-17", "close": 3.41, "volume": 31725.0}, {"date": "2025-04-21", "close": 3.35, "volume": 57072.0}, {"date": "2025-04-22", "close": 3.78, "volume": 737420.0}, {"date": "2025-04-23", "close": 4.19, "volume": 447770.0}, {"date": "2025-04-24", "close": 4.08, "volume": 182902.0}, {"date": "2025-04-25", "close": 4.17, "volume": 208891.0}, {"date": "2025-04-28", "close": 4.08, "volume": 129823.0}, {"date": "2025-04-29", "close": 3.95, "volume": 123382.0}, {"date": "2025-04-30", "close": 3.8, "volume": 140102.0}, {"date": "2025-05-01", "close": 4.17, "volume": 798552.0}, {"date": "2025-05-02", "close": 4.11, "volume": 335567.0}, {"date": "2025-05-05", "close": 3.85, "volume": 193291.0}, {"date": "2025-05-06", "close": 3.81, "volume": 181835.0}, {"date": "2025-05-07", "close": 3.8, "volume": 111115.0}, {"date": "2025-05-08", "close": 4.04, "volume": 575158.0}, {"date": "2025-05-09", "close": 4.25, "volume": 815544.0}, {"date": "2025-05-12", "close": 4.27, "volume": 1366165.0}, {"date": "2025-05-13", "close": 4.15, "volume": 500670.0}, {"date": "2025-05-14", "close": 4.08, "volume": 210915.0}, {"date": "2025-05-15", "close": 3.94, "volume": 329603.0}, {"date": "2025-05-16", "close": 4.03, "volume": 361670.0}, {"date": "2025-05-19", "close": 4.08, "volume": 240741.0}, {"date": "2025-05-20", "close": 4.02, "volume": 197808.0}, {"date": "2025-05-21", "close": 3.94, "volume": 948325.0}, {"date": "2025-05-22", "close": 4.16, "volume": 446439.0}, {"date": "2025-05-23", "close": 3.79, "volume": 313604.0}, {"date": "2025-05-27", "close": 3.74, "volume": 216786.0}, {"date": "2025-05-28", "close": 3.525, "volume": 211853.0}, {"date": "2025-05-29", "close": 3.44, "volume": 169064.0}, {"date": "2025-05-30", "close": 3.34, "volume": 134922.0}, {"date": "2025-06-02", "close": 3.3, "volume": 88250.0}, {"date": "2025-06-03", "close": 3.35, "volume": 111212.0}, {"date": "2025-06-04", "close": 3.35, "volume": 101839.0}, {"date": "2025-06-05", "close": 3.22, "volume": 112737.0}, {"date": "2025-06-06", "close": 3.28, "volume": 139794.0}, {"date": "2025-06-09", "close": 3.42, "volume": 172116.0}, {"date": "2025-06-10", "close": 3.49, "volume": 100612.0}, {"date": "2025-06-11", "close": 3.39, "volume": 80018.0}, {"date": "2025-06-12", "close": 3.26, "volume": 94445.0}, {"date": "2025-06-13", "close": 2.99, "volume": 116230.0}, {"date": "2025-06-16", "close": 3.17, "volume": 102500.0}, {"date": "2025-06-17", "close": 3.08, "volume": 59828.0}, {"date": "2025-06-18", "close": 3.05, "volume": 54348.0}, {"date": "2025-06-20", "close": 3.08, "volume": 93940.0}, {"date": "2025-06-23", "close": 2.84, "volume": 169348.0}, {"date": "2025-06-24", "close": 3.05, "volume": 363520.0}, {"date": "2025-06-25", "close": 3.04, "volume": 279718.0}, {"date": "2025-06-26", "close": 3.1, "volume": 260596.0}, {"date": "2025-06-27", "close": 2.95, "volume": 76145.0}, {"date": "2025-06-30", "close": 3.12, "volume": 303756.0}, {"date": "2025-07-01", "close": 3.01, "volume": 80421.0}, {"date": "2025-07-02", "close": 3.4, "volume": 463799.0}, {"date": "2025-07-03", "close": 3.35, "volume": 160024.0}, {"date": "2025-07-07", "close": 3.24, "volume": 175760.0}, {"date": "2025-07-08", "close": 3.37, "volume": 580153.0}, {"date": "2025-07-09", "close": 3.46, "volume": 3375824.0}, {"date": "2025-07-10", "close": 3.75, "volume": 5031829.0}, {"date": "2025-07-11", "close": 4.25, "volume": 8690964.0}, {"date": "2025-07-14", "close": 3.91, "volume": 2310504.0}, {"date": "2025-07-15", "close": 3.14, "volume": 2372672.0}, {"date": "2025-07-16", "close": 3.47, "volume": 2206669.0}, {"date": "2025-07-17", "close": 3.44, "volume": 4421198.0}, {"date": "2025-07-18", "close": 3.36, "volume": 1728547.0}, {"date": "2025-07-21", "close": 3.21, "volume": 1714460.0}, {"date": "2025-07-22", "close": 3.15, "volume": 772048.0}, {"date": "2025-07-23", "close": 3.07, "volume": 402361.0}, {"date": "2025-07-24", "close": 3.16, "volume": 431785.0}, {"date": "2025-07-25", "close": 3.05, "volume": 341021.0}, {"date": "2025-07-28", "close": 2.94, "volume": 594488.0}, {"date": "2025-07-29", "close": 2.76, "volume": 617289.0}, {"date": "2025-07-30", "close": 2.75, "volume": 323559.0}, {"date": "2025-07-31", "close": 2.65, "volume": 243943.0}, {"date": "2025-08-01", "close": 2.51, "volume": 391721.0}, {"date": "2025-08-04", "close": 2.77, "volume": 235299.0}, {"date": "2025-08-05", "close": 2.74, "volume": 155189.0}, {"date": "2025-08-06", "close": 2.64, "volume": 106794.0}, {"date": "2025-08-07", "close": 2.76, "volume": 206291.0}, {"date": "2025-08-08", "close": 2.66, "volume": 143563.0}, {"date": "2025-08-11", "close": 2.645, "volume": 602186.0}, {"date": "2025-08-12", "close": 2.79, "volume": 179497.0}, {"date": "2025-08-13", "close": 2.8, "volume": 313401.0}, {"date": "2025-08-14", "close": 2.65, "volume": 270698.0}, {"date": "2025-08-15", "close": 2.45, "volume": 310867.0}, {"date": "2025-08-18", "close": 2.58, "volume": 302529.0}, {"date": "2025-08-19", "close": 2.49, "volume": 167340.0}, {"date": "2025-08-20", "close": 2.57, "volume": 123793.0}, {"date": "2025-08-21", "close": 2.55, "volume": 58917.0}, {"date": "2025-08-22", "close": 2.68, "volume": 163130.0}, {"date": "2025-08-25", "close": 2.62, "volume": 99981.0}, {"date": "2025-08-26", "close": 2.65, "volume": 99916.0}, {"date": "2025-08-27", "close": 2.63, "volume": 115682.0}, {"date": "2025-08-28", "close": 2.56, "volume": 150788.0}, {"date": "2025-08-29", "close": 2.56, "volume": 85717.0}, {"date": "2025-09-02", "close": 2.51, "volume": 97179.0}, {"date": "2025-09-03", "close": 2.49, "volume": 109065.0}, {"date": "2025-09-04", "close": 2.42, "volume": 172603.0}, {"date": "2025-09-05", "close": 2.46, "volume": 93429.0}, {"date": "2025-09-08", "close": 2.52, "volume": 123808.0}, {"date": "2025-09-09", "close": 2.58, "volume": 147765.0}, {"date": "2025-09-10", "close": 2.55, "volume": 182636.0}, {"date": "2025-09-11", "close": 2.7, "volume": 174263.0}, {"date": "2025-09-12", "close": 2.8, "volume": 458325.0}, {"date": "2025-09-15", "close": 2.85, "volume": 347816.0}, {"date": "2025-09-16", "close": 2.97, "volume": 360103.0}, {"date": "2025-09-17", "close": 2.79, "volume": 286294.0}, {"date": "2025-09-18", "close": 2.91, "volume": 249158.0}, {"date": "2025-09-19", "close": 2.89, "volume": 163249.0}, {"date": "2025-09-22", "close": 2.78, "volume": 224767.0}, {"date": "2025-09-23", "close": 2.65, "volume": 153429.0}, {"date": "2025-09-24", "close": 2.83, "volume": 219637.0}, {"date": "2025-09-25", "close": 2.71, "volume": 176861.0}, {"date": "2025-09-26", "close": 2.68, "volume": 82441.0}, {"date": "2025-09-29", "close": 2.76, "volume": 131952.0}, {"date": "2025-09-30", "close": 2.75, "volume": 92095.0}, {"date": "2025-10-01", "close": 2.83, "volume": 258269.0}, {"date": "2025-10-02", "close": 2.89, "volume": 334504.0}, {"date": "2025-10-03", "close": 2.98, "volume": 757098.0}, {"date": "2025-10-06", "close": 3.08, "volume": 699462.0}, {"date": "2025-10-07", "close": 2.85, "volume": 421247.0}, {"date": "2025-10-08", "close": 2.99, "volume": 444027.0}, {"date": "2025-10-09", "close": 2.91, "volume": 354065.0}, {"date": "2025-10-10", "close": 2.7, "volume": 508955.0}, {"date": "2025-10-13", "close": 2.78, "volume": 236118.0}, {"date": "2025-10-14", "close": 2.83, "volume": 246368.0}, {"date": "2025-10-15", "close": 2.7, "volume": 236776.0}, {"date": "2025-10-16", "close": 2.57, "volume": 188654.0}, {"date": "2025-10-17", "close": 2.53, "volume": 98359.0}, {"date": "2025-10-20", "close": 2.58, "volume": 185210.0}, {"date": "2025-10-21", "close": 2.55, "volume": 92667.0}, {"date": "2025-10-22", "close": 2.4, "volume": 276590.0}, {"date": "2025-10-23", "close": 2.42, "volume": 79679.0}, {"date": "2025-10-24", "close": 2.59, "volume": 215178.0}, {"date": "2025-10-27", "close": 2.64, "volume": 235918.0}, {"date": "2025-10-28", "close": 2.47, "volume": 163503.0}, {"date": "2025-10-29", "close": 2.42, "volume": 174524.0}, {"date": "2025-10-30", "close": 2.24, "volume": 195910.0}, {"date": "2025-10-31", "close": 2.35, "volume": 96429.0}, {"date": "2025-11-03", "close": 2.26, "volume": 83074.0}, {"date": "2025-11-04", "close": 2.11, "volume": 160672.0}, {"date": "2025-11-05", "close": 2.18, "volume": 91011.0}, {"date": "2025-11-06", "close": 2.0, "volume": 208297.0}, {"date": "2025-11-07", "close": 1.99, "volume": 201461.0}, {"date": "2025-11-10", "close": 2.04, "volume": 80816.0}, {"date": "2025-11-11", "close": 1.99, "volume": 68699.0}, {"date": "2025-11-12", "close": 1.97, "volume": 108065.0}, {"date": "2025-11-13", "close": 1.84, "volume": 118750.0}, {"date": "2025-11-14", "close": 1.74, "volume": 137881.0}, {"date": "2025-11-17", "close": 1.62, "volume": 121314.0}, {"date": "2025-11-18", "close": 1.77, "volume": 263656.0}, {"date": "2025-11-19", "close": 1.66, "volume": 138439.0}, {"date": "2025-11-20", "close": 1.67, "volume": 134977.0}, {"date": "2025-11-21", "close": 1.69, "volume": 84019.0}, {"date": "2025-11-24", "close": 1.76, "volume": 55864.0}, {"date": "2025-11-25", "close": 1.76, "volume": 30255.0}, {"date": "2025-11-26", "close": 1.89, "volume": 120755.0}, {"date": "2025-11-28", "close": 1.87, "volume": 78159.0}, {"date": "2025-12-01", "close": 1.82, "volume": 67580.0}, {"date": "2025-12-02", "close": 1.81, "volume": 76988.0}, {"date": "2025-12-03", "close": 1.98, "volume": 133613.0}, {"date": "2025-12-04", "close": 1.9, "volume": 65772.0}, {"date": "2025-12-05", "close": 1.86, "volume": 59909.0}, {"date": "2025-12-08", "close": 1.9, "volume": 88425.0}, {"date": "2025-12-09", "close": 1.93, "volume": 126821.0}, {"date": "2025-12-10", "close": 1.95, "volume": 69900.0}, {"date": "2025-12-11", "close": 1.82, "volume": 87827.0}, {"date": "2025-12-12", "close": 1.79, "volume": 46673.0}, {"date": "2025-12-15", "close": 1.65, "volume": 86615.0}, {"date": "2025-12-16", "close": 1.73, "volume": 45650.0}, {"date": "2025-12-17", "close": 1.71, "volume": 46051.0}, {"date": "2025-12-18", "close": 1.74, "volume": 41694.0}, {"date": "2025-12-19", "close": 1.83, "volume": 51057.0}, {"date": "2025-12-22", "close": 1.76, "volume": 107461.0}, {"date": "2025-12-23", "close": 1.76, "volume": 75982.0}, {"date": "2025-12-24", "close": 1.72, "volume": 38482.0}, {"date": "2025-12-26", "close": 1.6, "volume": 80970.0}, {"date": "2025-12-29", "close": 1.53, "volume": 107801.0}, {"date": "2025-12-30", "close": 1.43, "volume": 107000.0}, {"date": "2025-12-31", "close": 1.3, "volume": 167071.0}, {"date": "2026-01-02", "close": 1.63, "volume": 316139.0}, {"date": "2026-01-05", "close": 1.69, "volume": 194059.0}, {"date": "2026-01-06", "close": 1.75, "volume": 112946.0}, {"date": "2026-01-07", "close": 1.66, "volume": 38205.0}, {"date": "2026-01-08", "close": 1.68, "volume": 30255.0}, {"date": "2026-01-09", "close": 1.6, "volume": 99098.0}, {"date": "2026-01-12", "close": 1.68, "volume": 39692.0}, {"date": "2026-01-13", "close": 1.68, "volume": 68398.0}, {"date": "2026-01-14", "close": 1.7, "volume": 86657.0}, {"date": "2026-01-15", "close": 1.59, "volume": 101435.0}, {"date": "2026-01-16", "close": 1.63, "volume": 48975.0}, {"date": "2026-01-20", "close": 1.54, "volume": 57987.0}, {"date": "2026-01-21", "close": 1.51, "volume": 46106.0}, {"date": "2026-01-22", "close": 1.55, "volume": 18410.0}, {"date": "2026-01-23", "close": 1.52, "volume": 31378.0}, {"date": "2026-01-26", "close": 1.47, "volume": 50885.0}, {"date": "2026-01-27", "close": 1.5, "volume": 437854.0}, {"date": "2026-01-28", "close": 1.49, "volume": 51040.0}, {"date": "2026-01-29", "close": 1.4, "volume": 63568.0}, {"date": "2026-01-30", "close": 1.37, "volume": 50742.0}, {"date": "2026-02-02", "close": 1.35, "volume": 52021.0}, {"date": "2026-02-03", "close": 1.26, "volume": 120628.0}, {"date": "2026-02-04", "close": 1.23, "volume": 114327.0}, {"date": "2026-02-05", "close": 1.08, "volume": 152469.0}, {"date": "2026-02-06", "close": 1.25, "volume": 136663.0}, {"date": "2026-02-09", "close": 1.24, "volume": 52037.0}, {"date": "2026-02-10", "close": 1.25, "volume": 35836.0}, {"date": "2026-02-11", "close": 1.19, "volume": 41052.0}, {"date": "2026-02-12", "close": 1.16, "volume": 23787.0}, {"date": "2026-02-13", "close": 1.25, "volume": 69827.0}, {"date": "2026-02-17", "close": 1.2, "volume": 25355.0}, {"date": "2026-02-18", "close": 1.19, "volume": 18841.0}, {"date": "2026-02-19", "close": 1.18, "volume": 12198.0}, {"date": "2026-02-20", "close": 1.19, "volume": 21818.0}, {"date": "2026-02-23", "close": 1.17, "volume": 33442.0}, {"date": "2026-02-24", "close": 1.27, "volume": 103170.0}, {"date": "2026-02-25", "close": 1.32, "volume": 86147.0}, {"date": "2026-02-26", "close": 1.3, "volume": 20974.0}, {"date": "2026-02-27", "close": 1.24, "volume": 57055.0}, {"date": "2026-03-02", "close": 1.26, "volume": 67676.0}, {"date": "2026-03-03", "close": 1.29, "volume": 61872.0}, {"date": "2026-03-04", "close": 1.36, "volume": 253909.0}, {"date": "2026-03-05", "close": 1.36, "volume": 64899.0}, {"date": "2026-03-06", "close": 1.37, "volume": 171586.0}, {"date": "2026-03-09", "close": 1.31, "volume": 69531.0}, {"date": "2026-03-10", "close": 1.31, "volume": 58081.0}, {"date": "2026-03-11", "close": 1.28, "volume": 36175.0}, {"date": "2026-03-12", "close": 1.25, "volume": 20953.0}, {"date": "2026-03-13", "close": 1.32, "volume": 151991.0}, {"date": "2026-03-16", "close": 1.345, "volume": 88194.0}, {"date": "2026-03-17", "close": 1.38, "volume": 70900.0}, {"date": "2026-03-18", "close": 1.35, "volume": 45498.0}, {"date": "2026-03-19", "close": 1.32, "volume": 18280.0}, {"date": "2026-03-20", "close": 1.28, "volume": 19572.0}, {"date": "2026-03-23", "close": 1.29, "volume": 66490.0}, {"date": "2026-03-24", "close": 1.23, "volume": 29340.0}, {"date": "2026-03-25", "close": 1.21, "volume": 92006.0}, {"date": "2026-03-26", "close": 1.13, "volume": 75623.0}, {"date": "2026-03-27", "close": 1.09, "volume": 40792.0}, {"date": "2026-03-30", "close": 1.08, "volume": 135599.0}, {"date": "2026-03-31", "close": 1.12, "volume": 39318.0}, {"date": "2026-04-01", "close": 1.21, "volume": 49766.0}, {"date": "2026-04-02", "close": 1.2, "volume": 13943.0}, {"date": "2026-04-06", "close": 1.17, "volume": 1244212.0}, {"date": "2026-04-07", "close": 1.11, "volume": 119062.0}, {"date": "2026-04-08", "close": 1.16, "volume": 67909.0}, {"date": "2026-04-09", "close": 1.13, "volume": 33848.0}, {"date": "2026-04-10", "close": 1.13, "volume": 57543.0}, {"date": "2026-04-13", "close": 1.16, "volume": 70265.0}, {"date": "2026-04-14", "close": 1.15, "volume": 77870.0}, {"date": "2026-04-15", "close": 1.24, "volume": 79417.0}, {"date": "2026-04-16", "close": 1.26, "volume": 99554.0}, {"date": "2026-04-17", "close": 1.32, "volume": 117799.0}, {"date": "2026-04-20", "close": 1.3, "volume": 133578.0}, {"date": "2026-04-21", "close": 1.26, "volume": 33153.0}, {"date": "2026-04-22", "close": 1.33, "volume": 77521.0}, {"date": "2026-04-23", "close": 1.29, "volume": 83840.0}, {"date": "2026-04-24", "close": 1.33, "volume": 263998.0}, {"date": "2026-04-27", "close": 1.24, "volume": 94422.0}, {"date": "2026-04-28", "close": 1.26, "volume": 73406.0}, {"date": "2026-04-29", "close": 1.2, "volume": 49744.0}, {"date": "2026-04-30", "close": 1.23, "volume": 45706.0}, {"date": "2026-05-01", "close": 1.23, "volume": 54750.0}, {"date": "2026-05-04", "close": 1.3, "volume": 133268.0}, {"date": "2026-05-05", "close": 1.27, "volume": 40126.0}, {"date": "2026-05-06", "close": 1.24, "volume": 49036.0}, {"date": "2026-05-07", "close": 1.24, "volume": 28120.0}, {"date": "2026-05-08", "close": 1.22, "volume": 32942.0}, {"date": "2026-05-11", "close": 1.192, "volume": 63208.0}, {"date": "2026-05-12", "close": 1.14, "volume": 72618.0}, {"date": "2026-05-13", "close": 1.13, "volume": 37949.0}, {"date": "2026-05-14", "close": 1.17, "volume": 57862.0}, {"date": "2026-05-15", "close": 1.11, "volume": 84843.0}, {"date": "2026-05-18", "close": 1.11, "volume": 48083.0}, {"date": "2026-05-19", "close": 1.09, "volume": 49647.0}, {"date": "2026-05-20", "close": 1.11, "volume": 26920.0}, {"date": "2026-05-21", "close": 1.11, "volume": 48454.0}, {"date": "2026-05-22", "close": 1.1, "volume": 39773.0}, {"date": "2026-05-26", "close": 1.14, "volume": 72696.0}, {"date": "2026-05-27", "close": 1.12, "volume": 25329.0}, {"date": "2026-05-28", "close": 1.12, "volume": 48180.0}, {"date": "2026-05-29", "close": 1.14, "volume": 57524.0}, {"date": "2026-06-01", "close": 1.19, "volume": 228225.0}, {"date": "2026-06-02", "close": 1.15, "volume": 112615.0}, {"date": "2026-06-03", "close": 1.1, "volume": 69647.0}, {"date": "2026-06-04", "close": 1.1, "volume": 58288.0}, {"date": "2026-06-05", "close": 1.08, "volume": 109812.0}, {"date": "2026-06-08", "close": 1.16, "volume": 485034.0}, {"date": "2026-06-09", "close": 1.34, "volume": 4040252.0}, {"date": "2026-06-10", "close": 1.245, "volume": 399172.0}, {"date": "2026-06-11", "close": 1.32, "volume": 204504.0}, {"date": "2026-06-12", "close": 1.24, "volume": 191876.0}, {"date": "2026-06-15", "close": 1.37, "volume": 265525.0}, {"date": "2026-06-16", "close": 1.28, "volume": 193101.0}, {"date": "2026-06-17", "close": 1.28, "volume": 97835.0}, {"date": "2026-06-18", "close": 1.27, "volume": 93684.0}, {"date": "2026-06-22", "close": 1.28, "volume": 88215.0}, {"date": "2026-06-23", "close": 1.29, "volume": 47338.0}, {"date": "2026-06-24", "close": 1.2, "volume": 51847.0}, {"date": "2026-06-25", "close": 1.14, "volume": 68446.0}, {"date": "2026-06-26", "close": 0.74, "volume": 1463492.0}, {"date": "2026-06-29", "close": 0.6828, "volume": 22019350.0}, {"date": "2026-06-30", "close": 0.8234, "volume": 53938430.0}, {"date": "2026-07-01", "close": 0.95, "volume": 4526073.0}, {"date": "2026-07-02", "close": 1.06, "volume": 2322643.0}, {"date": "2026-07-06", "close": 1.13, "volume": 1707039.0}, {"date": "2026-07-07", "close": 1.08, "volume": 833357.0}, {"date": "2026-07-08", "close": 1.02, "volume": 266826.0}, {"date": "2026-07-09", "close": 0.9524, "volume": 383119.0}, {"date": "2026-07-10", "close": 0.9288, "volume": 159182.0}, {"date": "2026-07-13", "close": 0.9, "volume": 292614.0}, {"date": "2026-07-14", "close": 0.9, "volume": 223397.0}, {"date": "2026-07-15", "close": 0.861, "volume": 135428.0}, {"date": "2026-07-16", "close": 0.8772, "volume": 119992.0}, {"date": "2026-07-17", "close": 0.8704, "volume": 105840.0}, {"date": "2026-07-20", "close": 0.856, "volume": 78859.0}, {"date": "2026-07-21", "close": 0.7653, "volume": 340324.0}, {"date": "2026-07-22", "close": 0.7676, "volume": 203964.0}, {"date": "2026-07-23", "close": 0.6851, "volume": 418990.0}, {"date": "2026-07-24", "close": 0.6414, "volume": 230191.0}, {"date": "2026-07-27", "close": 0.6134, "volume": 355329.0}, {"date": "2026-07-28", "close": 0.5401, "volume": 637217.0}, {"date": "2026-07-29", "close": 0.5549, "volume": 254764.0}, {"date": "2026-07-30", "close": 0.5587, "volume": 172435.0}, {"date": "2026-07-31", "close": 0.5238, "volume": 277064.0}, {"date": "2026-08-03", "close": 0.5203, "volume": 249980.0}, {"date": "2026-08-04", "close": 0.5576, "volume": 177510.0}, {"date": "2026-08-05", "close": 0.5434, "volume": 98432.0}, {"date": "2026-08-06", "close": 0.5043, "volume": 213556.0}, {"date": "2026-08-07", "close": 0.4933, "volume": 280078.0}, {"date": "2026-08-10", "close": 0.4916, "volume": 174373.0}, {"date": "2026-08-11", "close": 0.4997, "volume": 103908.0}, {"date": "2026-08-12", "close": 0.4654, "volume": 156680.0}, {"date": "2026-08-13", "close": 0.4706, "volume": 201920.0}, {"date": "2026-08-14", "close": 0.4454, "volume": 244597.0}, {"date": "2026-08-17", "close": 0.4411, "volume": 136490.0}, {"date": "2026-08-18", "close": 0.4649, "volume": 233811.0}, {"date": "2026-08-19", "close": 0.8367, "volume": 147556400.0}, {"date": "2026-08-20", "close": 1.47, "volume": 151430000.0}, {"date": "2026-08-21", "close": 1.14, "volume": 17075770.0}, {"date": "2026-08-24", "close": 1.74, "volume": 185779000.0}, {"date": "2026-08-25", "close": 2.0, "volume": 27723910.0}, {"date": "2026-08-26", "close": 1.81, "volume": 6520516.0}, {"date": "2026-08-27", "close": 2.1, "volume": 21450890.0}, {"date": "2026-08-28", "close": 1.94, "volume": 5547497.0}, {"date": "2026-08-31", "close": 2.095, "volume": 3458061.0}, {"date": "2026-09-01", "close": 1.75, "volume": 2570941.0}, {"date": "2026-09-02", "close": 1.76, "volume": 3462328.0}, {"date": "2026-09-03", "close": 1.92, "volume": 6670386.0}, {"date": "2026-09-04", "close": 1.76, "volume": 2973044.0}, {"date": "2026-09-08", "close": 1.69, "volume": 1457376.0}, {"date": "2026-09-09", "close": 1.54, "volume": 2126007.0}, {"date": "2026-09-10", "close": 1.3, "volume": 1246751.0}, {"date": "2026-09-11", "close": 1.45, "volume": 10192810.0}, {"date": "2026-09-14", "close": 1.53, "volume": 2281084.0}, {"date": "2026-09-15", "close": 1.24, "volume": 2313094.0}, {"date": "2026-09-16", "close": 1.13, "volume": 2673091.0}, {"date": "2026-09-17", "close": 1.16, "volume": 2746436.0}, {"date": "2026-09-18", "close": 1.29, "volume": 29417280.0}, {"date": "2026-09-21", "close": 1.41, "volume": 9073040.0}, {"date": "2026-09-22", "close": 1.32, "volume": 3245190.0}, {"date": "2026-09-23", "close": 1.2, "volume": 1869266.0}, {"date": "2026-09-24", "close": 1.24, "volume": 3165228.0}, {"date": "2026-09-25", "close": 1.19, "volume": 1123125.0}, {"date": "2026-09-28", "close": 1.12, "volume": 976534.0}, {"date": "2026-09-29", "close": 1.1, "volume": 1284808.0}, {"date": "2026-09-30", "close": 1.13, "volume": 922600.0}, {"date": "2026-10-01", "close": 1.08, "volume": 976934.0}, {"date": "2026-10-02", "close": 1.15, "volume": 2175824.0}, {"date": "2026-10-05", "close": 1.22, "volume": 1579322.0}, {"date": "2026-10-06", "close": 1.12, "volume": 656170.0}, {"date": "2026-10-07", "close": 1.08, "volume": 546880.0}, {"date": "2026-10-08", "close": 1.05, "volume": 560052.0}, {"date": "2026-10-09", "close": 1.01, "volume": 586079.0}, {"date": "2026-10-12", "close": 0.8554, "volume": 1054291.0}, {"date": "2026-10-13", "close": 0.8189, "volume": 548978.0}, {"date": "2026-10-14", "close": 0.753, "volume": 733803.0}, {"date": "2026-10-15", "close": 0.8078, "volume": 595161.0}, {"date": "2026-10-16", "close": 0.736, "volume": 302578.0}, {"date": "2026-10-19", "close": 0.735, "volume": 287283.0}, {"date": "2026-10-20", "close": 0.7571, "volume": 475703.0}, {"date": "2026-10-21", "close": 0.7727, "volume": 837165.0}, {"date": "2026-10-22", "close": 0.7066, "volume": 371016.0}, {"date": "2026-10-23", "close": 0.7233, "volume": 436047.0}, {"date": "2026-10-26", "close": 0.7335, "volume": 261083.0}, {"date": "2026-10-27", "close": 0.7411, "volume": 203172.0}, {"date": "2026-10-28", "close": 0.7367, "volume": 216491.0}, {"date": "2026-10-29", "close": 0.71, "volume": 201765.0}, {"date": "2026-10-30", "close": 0.6724, "volume": 458781.0}], "refreshing": true}