{"ticker": "CIRC", "overview": {"cik": "1605888", "ticker": "CIRC", "name": "CIRCLE8 GROUP INC", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001213900-26-113597", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001605888-26-000054", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-22", "title": "PROXY STATEMENT", "accession": "0001213900-26-111736", "price_sensitive": false}, {"form": "424B7", "date": "2026-10-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-107606", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001605888-26-000051", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001605888-26-000044", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-19", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-091409", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001605888-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089264", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-12", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-088451", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-076123", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-075040", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001605888-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001605888-26-000028", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-071365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-22", "title": "Quarterly report", "accession": "0001605888-26-000025", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-061540", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001605888-26-000021", "price_sensitive": false}, {"form": "RW", "date": "2026-05-12", "title": "Form RW", "accession": "0001605888-26-000019", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001605888-26-000017", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-041282", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001213900-26-039579", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-039326", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001605888-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "CURRENT REPORT", "accession": "0001213900-26-034808", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 650535.5, "net": -650535.5, "insiders": 1, "first_date": "2026-07-01", "last_date": "2026-10-13"}, "metrics": {"ticker": "CIRC", "has_prices": true, "as_of": "2026-09-18", "last": 0.4569, "prev_close": 0.4819, "change": -0.025000000000000022, "change_pct": -0.05187798298402163, "session_volume": 332480.0, "vwap_5": 0.4753322542331699, "vwap_20": 0.6198006877848611, "vwap_60": 0.911349822891042, "vwap_250": 1.180272088335073, "high_52w": 4.5, "low_52w": 0.4398, "avg_volume_20": 488670.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-113597", "src": "INSIDERS", "ticker": "CIRC", "cik": "1605888", "company": "CIRCLE8 GROUP INC", "company_raw": "CIRCLE8 GROUP INC", "who": "Guus Paul Wilhelm Franke", "who_key": "Franke Guus Paul Wilhelm", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 341752.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO cashes out $342K of CIRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2109214/000121390026113597/0001213900-26-113597-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0001213900-26-076123", "src": "INSIDERS", "ticker": "CIRC", "cik": "1605888", "company": "CIRCLE8 GROUP INC", "company_raw": "CIRCLE8 GROUP INC", "who": "Guus Paul Wilhelm Franke", "who_key": "Franke Guus Paul Wilhelm", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 308783.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO sells $309K of CIRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1605888/000121390026076123/0001213900-26-076123-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Circle8 Group, Inc. - Common Stock", "new_value": "CIRCLE8 GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001605888", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001605888", "applied": 1, "detected_at": "2026-09-10T23:39:47.422444"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.4398", "new_value": "1.3300", "effective": "2026-06-23", "evidence": "CIRC moved 1:3 in one session on 2026-06-23 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.263491"}]}, "key_people": [{"who": "Guus Paul Wilhelm Franke", "who_key": "Franke Guus Paul Wilhelm", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 650535.5, "net": -650535.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 341752.5, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2109214/000121390026113597/0001213900-26-113597-index.htm"}, {"action": "SELL", "amount": 308783.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605888/000121390026076123/0001213900-26-076123-index.htm"}], "latest": {"action": "SELL", "amount": 341752.5, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2109214/000121390026113597/0001213900-26-113597-index.htm"}}], "activity": [{"date": "2026-10-13", "net": -341752.5}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001213900-26-113597", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001605888-26-000054", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-22", "title": "PROXY STATEMENT", "accession": "0001213900-26-111736", "price_sensitive": false}, {"form": "424B7", "date": "2026-10-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-107606", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001605888-26-000051", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001605888-26-000044", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-19", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-091409", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001605888-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089264", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-12", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-088451", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-076123", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-075040", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001605888-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001605888-26-000028", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-071365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-22", "title": "Quarterly report", "accession": "0001605888-26-000025", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-061540", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001605888-26-000021", "price_sensitive": false}, {"form": "RW", "date": "2026-05-12", "title": "Form RW", "accession": "0001605888-26-000019", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001605888-26-000017", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-041282", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001213900-26-039579", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-039326", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001605888-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "CURRENT REPORT", "accession": "0001213900-26-034808", "price_sensitive": true}], "performance": {"ticker": "CIRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-27", "close": 181.6, "volume": 153561.0}, {"date": "2021-08-30", "close": 220.4, "volume": 242941.0}, {"date": "2021-08-31", "close": 200.8, "volume": 84496.0}, {"date": "2021-09-01", "close": 180.0, "volume": 37720.0}, {"date": "2021-09-02", "close": 176.8, "volume": 22248.0}, {"date": "2021-09-03", "close": 165.6, "volume": 15433.0}, {"date": "2021-09-07", "close": 150.0, "volume": 25338.0}, {"date": "2021-09-08", "close": 161.6, "volume": 23311.0}, {"date": "2021-09-09", "close": 166.8, "volume": 26250.0}, {"date": "2021-09-10", "close": 156.4, "volume": 14214.0}, {"date": "2021-09-13", "close": 157.6, "volume": 15615.0}, {"date": "2021-09-14", "close": 158.0, "volume": 10390.0}, {"date": "2021-09-15", "close": 156.4, "volume": 5231.0}, {"date": "2021-09-16", "close": 151.604, "volume": 6336.0}, {"date": "2021-09-17", "close": 155.2, "volume": 4431.0}, {"date": "2021-09-20", "close": 151.6, "volume": 4976.0}, {"date": "2021-09-21", "close": 154.0, "volume": 2527.0}, {"date": "2021-09-22", "close": 151.6, "volume": 6883.0}, {"date": "2021-09-23", "close": 160.8, "volume": 24893.0}, {"date": "2021-09-24", "close": 160.4, "volume": 28091.0}, {"date": "2021-09-27", "close": 158.0, "volume": 11966.0}, {"date": "2021-09-28", "close": 152.4, "volume": 4771.0}, {"date": "2021-09-29", "close": 148.8, "volume": 14281.0}, {"date": "2021-09-30", "close": 145.6, "volume": 4677.0}, {"date": "2021-10-01", "close": 145.2, "volume": 2516.0}, {"date": "2021-10-04", "close": 142.8, "volume": 2590.0}, {"date": "2021-10-05", "close": 149.56, "volume": 2617.0}, {"date": "2021-10-06", "close": 146.4, "volume": 3245.0}, {"date": "2021-10-07", "close": 147.6, "volume": 2819.0}, {"date": "2021-10-08", "close": 144.0, "volume": 2657.0}, {"date": "2021-10-11", "close": 140.8, "volume": 16977.0}, {"date": "2021-10-12", "close": 144.0, "volume": 8831.0}, {"date": "2021-10-13", "close": 142.4, "volume": 1861.0}, {"date": "2021-10-14", "close": 141.8, "volume": 7754.0}, {"date": "2021-10-15", "close": 140.8, "volume": 4299.0}, {"date": "2021-10-18", "close": 144.0, "volume": 3490.0}, {"date": "2021-10-19", "close": 138.4, "volume": 4339.0}, {"date": "2021-10-20", "close": 144.0, "volume": 4842.0}, {"date": "2021-10-21", "close": 141.2, "volume": 6166.0}, {"date": "2021-10-22", "close": 142.4, "volume": 3767.0}, {"date": "2021-10-25", "close": 140.0, "volume": 10432.0}, {"date": "2021-10-26", "close": 156.8, "volume": 116002.0}, {"date": "2021-10-27", "close": 158.8, "volume": 21360.0}, {"date": "2021-10-28", "close": 153.2, "volume": 6502.0}, {"date": "2021-10-29", "close": 148.0, "volume": 3391.0}, {"date": "2021-11-01", "close": 138.0, "volume": 13112.0}, {"date": "2021-11-02", "close": 141.4, "volume": 8729.0}, {"date": "2021-11-03", "close": 147.6, "volume": 16184.0}, {"date": "2021-11-04", "close": 148.0, "volume": 7553.0}, {"date": "2021-11-05", "close": 143.6, "volume": 5076.0}, {"date": "2021-11-08", "close": 147.6, "volume": 5310.0}, {"date": "2021-11-09", "close": 158.8, "volume": 21308.0}, {"date": "2021-11-10", "close": 148.0, "volume": 11982.0}, {"date": "2021-11-11", "close": 145.2, "volume": 4322.0}, {"date": "2021-11-12", "close": 150.8, "volume": 5523.0}, {"date": "2021-11-15", "close": 156.0, "volume": 29445.0}, {"date": "2021-11-16", "close": 154.0, "volume": 26983.0}, {"date": "2021-11-17", "close": 148.8, "volume": 7289.0}, {"date": "2021-11-18", "close": 122.8, "volume": 30984.0}, {"date": "2021-11-19", "close": 115.6, "volume": 12205.0}, {"date": "2021-11-22", "close": 98.0, "volume": 25910.0}, {"date": "2021-11-23", "close": 99.2, "volume": 12327.0}, {"date": "2021-11-24", "close": 108.8, "volume": 18033.0}, {"date": "2021-11-26", "close": 113.6, "volume": 7339.0}, {"date": "2021-11-29", "close": 109.6, "volume": 7870.0}, {"date": "2021-11-30", "close": 105.6, "volume": 6212.0}, {"date": "2021-12-01", "close": 100.8, "volume": 4440.0}, {"date": "2021-12-02", "close": 92.4, "volume": 4918.0}, {"date": "2021-12-03", "close": 95.2, "volume": 4836.0}, {"date": "2021-12-06", "close": 100.8, "volume": 2773.0}, {"date": "2021-12-07", "close": 103.6, "volume": 3451.0}, {"date": "2021-12-08", "close": 106.4, "volume": 2008.0}, {"date": "2021-12-09", "close": 105.6, "volume": 2970.0}, {"date": "2021-12-10", "close": 97.2, "volume": 4132.0}, {"date": "2021-12-13", "close": 98.8, "volume": 1316.0}, {"date": "2021-12-14", "close": 94.8, "volume": 6138.0}, {"date": "2021-12-15", "close": 85.2, "volume": 11381.0}, {"date": "2021-12-16", "close": 87.6, "volume": 7952.0}, {"date": "2021-12-17", "close": 82.0, "volume": 5538.0}, {"date": "2021-12-20", "close": 76.0, "volume": 8062.0}, {"date": "2021-12-21", "close": 79.2, "volume": 4895.0}, {"date": "2021-12-22", "close": 80.8, "volume": 2243.0}, {"date": "2021-12-23", "close": 83.2, "volume": 2919.0}, {"date": "2021-12-27", "close": 82.0, "volume": 2642.0}, {"date": "2021-12-28", "close": 72.8, "volume": 14022.0}, {"date": "2021-12-29", "close": 72.8, "volume": 2338.0}, {"date": "2021-12-30", "close": 76.8, "volume": 5264.0}, {"date": "2021-12-31", "close": 74.8, "volume": 2092.0}, {"date": "2022-01-03", "close": 79.6, "volume": 4183.0}, {"date": "2022-01-04", "close": 84.0, "volume": 3253.0}, {"date": "2022-01-05", "close": 80.0, "volume": 2088.0}, {"date": "2022-01-06", "close": 77.2, "volume": 1642.0}, {"date": "2022-01-07", "close": 76.0, "volume": 1607.0}, {"date": "2022-01-10", "close": 70.404, "volume": 3673.0}, {"date": "2022-01-11", "close": 73.6, "volume": 927.0}, {"date": "2022-01-12", "close": 74.4, "volume": 767.0}, {"date": "2022-01-13", "close": 69.2, "volume": 2203.0}, {"date": "2022-01-14", "close": 68.396, "volume": 3451.0}, {"date": "2022-01-18", "close": 71.6, "volume": 2361.0}, {"date": "2022-01-19", "close": 68.0, "volume": 2078.0}, {"date": "2022-01-20", "close": 65.2, "volume": 1408.0}, {"date": "2022-01-21", "close": 58.8, "volume": 2677.0}, {"date": "2022-01-24", "close": 56.8, "volume": 3107.0}, {"date": "2022-01-25", "close": 63.2, "volume": 962.0}, {"date": "2022-01-26", "close": 60.0, "volume": 1097.0}, {"date": "2022-01-27", "close": 59.6, "volume": 983.0}, {"date": "2022-01-28", "close": 61.6, "volume": 975.0}, {"date": "2022-01-31", "close": 66.0, "volume": 2849.0}, {"date": "2022-02-01", "close": 65.6, "volume": 532.0}, {"date": "2022-02-02", "close": 65.6, "volume": 937.0}, {"date": "2022-02-03", "close": 60.4, "volume": 447.0}, {"date": "2022-02-04", "close": 61.6, "volume": 830.0}, {"date": "2022-02-07", "close": 64.0, "volume": 489.0}, {"date": "2022-02-08", "close": 64.0, "volume": 655.0}, {"date": "2022-02-09", "close": 62.8, "volume": 1249.0}, {"date": "2022-02-10", "close": 61.6, "volume": 287.0}, {"date": "2022-02-11", "close": 55.468, "volume": 1035.0}, {"date": "2022-02-14", "close": 54.4, "volume": 1583.0}, {"date": "2022-02-15", "close": 56.4, "volume": 710.0}, {"date": "2022-02-16", "close": 56.4, "volume": 660.0}, {"date": "2022-02-17", "close": 53.6, "volume": 435.0}, {"date": "2022-02-18", "close": 47.2, "volume": 2737.0}, {"date": "2022-02-22", "close": 45.6, "volume": 4284.0}, {"date": "2022-02-23", "close": 43.52, "volume": 1477.0}, {"date": "2022-02-24", "close": 49.2, "volume": 8707.0}, {"date": "2022-02-25", "close": 47.2, "volume": 891.0}, {"date": "2022-02-28", "close": 50.8, "volume": 2354.0}, {"date": "2022-03-01", "close": 51.6, "volume": 1040.0}, {"date": "2022-03-02", "close": 55.512, "volume": 1734.0}, {"date": "2022-03-03", "close": 50.4, "volume": 1489.0}, {"date": "2022-03-04", "close": 52.0, "volume": 2145.0}, {"date": "2022-03-07", "close": 46.0, "volume": 716.0}, {"date": "2022-03-08", "close": 46.84, "volume": 866.0}, {"date": "2022-03-09", "close": 50.0, "volume": 759.0}, {"date": "2022-03-10", "close": 48.0, "volume": 2683.0}, {"date": "2022-03-11", "close": 45.2, "volume": 533.0}, {"date": "2022-03-14", "close": 43.008, "volume": 1491.0}, {"date": "2022-03-15", "close": 43.2, "volume": 1440.0}, {"date": "2022-03-16", "close": 44.4, "volume": 598.0}, {"date": "2022-03-17", "close": 50.4, "volume": 1750.0}, {"date": "2022-03-18", "close": 46.8, "volume": 2511.0}, {"date": "2022-03-21", "close": 47.6, "volume": 1558.0}, {"date": "2022-03-22", "close": 50.4, "volume": 741.0}, {"date": "2022-03-23", "close": 48.8, "volume": 550.0}, {"date": "2022-03-24", "close": 58.8, "volume": 13686.0}, {"date": "2022-03-25", "close": 62.8, "volume": 3366.0}, {"date": "2022-03-28", "close": 54.0, "volume": 1658.0}, {"date": "2022-03-29", "close": 49.2, "volume": 3829.0}, {"date": "2022-03-30", "close": 51.2, "volume": 3259.0}, {"date": "2022-03-31", "close": 55.092, "volume": 18070.0}, {"date": "2022-04-01", "close": 49.6, "volume": 2746.0}, {"date": "2022-04-04", "close": 50.0, "volume": 2110.0}, {"date": "2022-04-05", "close": 49.6, "volume": 1371.0}, {"date": "2022-04-06", "close": 48.4, "volume": 1945.0}, {"date": "2022-04-07", "close": 46.0, "volume": 4393.0}, {"date": "2022-04-08", "close": 47.6, "volume": 1863.0}, {"date": "2022-04-11", "close": 48.0, "volume": 1405.0}, {"date": "2022-04-12", "close": 46.4, "volume": 1058.0}, {"date": "2022-04-13", "close": 47.6, "volume": 639.0}, {"date": "2022-04-14", "close": 49.2, "volume": 636.0}, {"date": "2022-04-18", "close": 46.4, "volume": 821.0}, {"date": "2022-04-19", "close": 47.6, "volume": 1525.0}, {"date": "2022-04-20", "close": 48.8, "volume": 1301.0}, {"date": "2022-04-21", "close": 46.824, "volume": 1162.0}, {"date": "2022-04-22", "close": 42.4, "volume": 1348.0}, {"date": "2022-04-25", "close": 47.6, "volume": 1225.0}, {"date": "2022-04-26", "close": 45.2, "volume": 1363.0}, {"date": "2022-04-27", "close": 44.0, "volume": 1780.0}, {"date": "2022-04-28", "close": 44.4, "volume": 941.0}, {"date": "2022-04-29", "close": 42.4, "volume": 934.0}, {"date": "2022-05-02", "close": 43.2, "volume": 748.0}, {"date": "2022-05-03", "close": 44.0, "volume": 2431.0}, {"date": "2022-05-04", "close": 42.4, "volume": 278.0}, {"date": "2022-05-05", "close": 40.832, "volume": 409.0}, {"date": "2022-05-06", "close": 39.8, "volume": 1362.0}, {"date": "2022-05-09", "close": 36.0, "volume": 1406.0}, {"date": "2022-05-10", "close": 35.2, "volume": 800.0}, {"date": "2022-05-11", "close": 30.56, "volume": 2154.0}, {"date": "2022-05-12", "close": 30.8, "volume": 1729.0}, {"date": "2022-05-13", "close": 31.444, "volume": 807.0}, {"date": "2022-05-16", "close": 31.536, "volume": 584.0}, {"date": "2022-05-17", "close": 31.496, "volume": 161.0}, {"date": "2022-05-18", "close": 32.0, "volume": 292.0}, {"date": "2022-05-19", "close": 32.036, "volume": 362.0}, {"date": "2022-05-20", "close": 27.408, "volume": 1169.0}, {"date": "2022-05-23", "close": 27.496, "volume": 209.0}, {"date": "2022-05-24", "close": 27.6, "volume": 138.0}, {"date": "2022-05-25", "close": 27.396, "volume": 436.0}, {"date": "2022-05-26", "close": 27.376, "volume": 1351.0}, {"date": "2022-05-27", "close": 27.616, "volume": 1065.0}, {"date": "2022-05-31", "close": 28.64, "volume": 1273.0}, {"date": "2022-06-01", "close": 27.6, "volume": 2476.0}, {"date": "2022-06-02", "close": 31.168, "volume": 1488.0}, {"date": "2022-06-03", "close": 30.796, "volume": 691.0}, {"date": "2022-06-06", "close": 29.434, "volume": 556.0}, {"date": "2022-06-07", "close": 28.004, "volume": 1208.0}, {"date": "2022-06-08", "close": 29.788, "volume": 255.0}, {"date": "2022-06-09", "close": 28.696, "volume": 157.0}, {"date": "2022-06-10", "close": 27.2, "volume": 467.0}, {"date": "2022-06-13", "close": 27.2, "volume": 1231.0}, {"date": "2022-06-14", "close": 27.448, "volume": 395.0}, {"date": "2022-06-15", "close": 28.0, "volume": 283.0}, {"date": "2022-06-16", "close": 28.936, "volume": 716.0}, {"date": "2022-06-17", "close": 31.0, "volume": 602.0}, {"date": "2022-06-21", "close": 30.436, "volume": 836.0}, {"date": "2022-06-22", "close": 30.476, "volume": 607.0}, {"date": "2022-06-23", "close": 31.896, "volume": 4739.0}, {"date": "2022-06-24", "close": 30.824, "volume": 1843.0}, {"date": "2022-06-27", "close": 31.02, "volume": 583.0}, {"date": "2022-06-28", "close": 32.8, "volume": 1202.0}, {"date": "2022-06-29", "close": 33.6, "volume": 802.0}, {"date": "2022-06-30", "close": 31.7, "volume": 243.0}, {"date": "2022-07-01", "close": 32.4, "volume": 368.0}, {"date": "2022-07-05", "close": 33.6, "volume": 1983.0}, {"date": "2022-07-06", "close": 33.872, "volume": 1005.0}, {"date": "2022-07-07", "close": 37.112, "volume": 528.0}, {"date": "2022-07-08", "close": 41.756, "volume": 1359.0}, {"date": "2022-07-11", "close": 38.248, "volume": 1237.0}, {"date": "2022-07-12", "close": 36.0, "volume": 707.0}, {"date": "2022-07-13", "close": 37.596, "volume": 308.0}, {"date": "2022-07-14", "close": 36.8, "volume": 106.0}, {"date": "2022-07-15", "close": 36.344, "volume": 393.0}, {"date": "2022-07-18", "close": 36.044, "volume": 239.0}, {"date": "2022-07-19", "close": 43.0, "volume": 9528.0}, {"date": "2022-07-20", "close": 40.8, "volume": 1593.0}, {"date": "2022-07-21", "close": 39.396, "volume": 469.0}, {"date": "2022-07-22", "close": 38.608, "volume": 267.0}, {"date": "2022-07-25", "close": 35.996, "volume": 1287.0}, {"date": "2022-07-26", "close": 35.1928, "volume": 671.0}, {"date": "2022-07-27", "close": 35.8127, "volume": 230.0}, {"date": "2022-07-28", "close": 35.004, "volume": 324.0}, {"date": "2022-07-29", "close": 38.48, "volume": 541.0}, {"date": "2022-08-01", "close": 38.004, "volume": 600.0}, {"date": "2022-08-02", "close": 38.0, "volume": 147.0}, {"date": "2022-08-03", "close": 44.0, "volume": 5772.0}, {"date": "2022-08-04", "close": 42.0, "volume": 1295.0}, {"date": "2022-08-05", "close": 39.6, "volume": 367.0}, {"date": "2022-08-08", "close": 38.012, "volume": 303.0}, {"date": "2022-08-09", "close": 39.2, "volume": 650.0}, {"date": "2022-08-10", "close": 42.0, "volume": 4669.0}, {"date": "2022-08-11", "close": 40.004, "volume": 7742.0}, {"date": "2022-08-12", "close": 40.0, "volume": 597.0}, {"date": "2022-08-15", "close": 39.84, "volume": 963.0}, {"date": "2022-08-16", "close": 40.2, "volume": 259.0}, {"date": "2022-08-17", "close": 39.204, "volume": 1155.0}, {"date": "2022-08-18", "close": 40.4, "volume": 317.0}, {"date": "2022-08-19", "close": 39.8, "volume": 140.0}, {"date": "2022-08-22", "close": 38.392, "volume": 224.0}, {"date": "2022-08-23", "close": 38.8, "volume": 406.0}, {"date": "2022-08-24", "close": 38.0, "volume": 359.0}, {"date": "2022-08-25", "close": 39.804, "volume": 216.0}, {"date": "2022-08-26", "close": 38.004, "volume": 382.0}, {"date": "2022-08-29", "close": 37.058, "volume": 652.0}, {"date": "2022-08-30", "close": 37.068, "volume": 378.0}, {"date": "2022-08-31", "close": 37.6, "volume": 276.0}, {"date": "2022-09-01", "close": 36.0, "volume": 392.0}, {"date": "2022-09-02", "close": 35.144, "volume": 245.0}, {"date": "2022-09-06", "close": 36.392, "volume": 250.0}, {"date": "2022-09-07", "close": 36.0, "volume": 467.0}, {"date": "2022-09-08", "close": 37.476, "volume": 212.0}, {"date": "2022-09-09", "close": 37.568, "volume": 214.0}, {"date": "2022-09-12", "close": 38.638, "volume": 248.0}, {"date": "2022-09-13", "close": 39.844, "volume": 410.0}, {"date": "2022-09-14", "close": 38.8, "volume": 215.0}, {"date": "2022-09-15", "close": 36.612, "volume": 989.0}, {"date": "2022-09-16", "close": 34.056, "volume": 294.0}, {"date": "2022-09-19", "close": 32.152, "volume": 274.0}, {"date": "2022-09-20", "close": 34.4, "volume": 834.0}, {"date": "2022-09-21", "close": 32.8, "volume": 591.0}, {"date": "2022-09-22", "close": 32.472, "volume": 373.0}, {"date": "2022-09-23", "close": 30.4, "volume": 318.0}, {"date": "2022-09-26", "close": 30.004, "volume": 706.0}, {"date": "2022-09-27", "close": 31.2, "volume": 269.0}, {"date": "2022-09-28", "close": 30.004, "volume": 962.0}, {"date": "2022-09-29", "close": 27.2, "volume": 693.0}, {"date": "2022-09-30", "close": 27.2, "volume": 706.0}, {"date": "2022-10-03", "close": 26.8, "volume": 466.0}, {"date": "2022-10-04", "close": 27.2, "volume": 162.0}, {"date": "2022-10-05", "close": 29.42, "volume": 99.0}, {"date": "2022-10-06", "close": 28.78, "volume": 199.0}, {"date": "2022-10-07", "close": 26.0, "volume": 1255.0}, {"date": "2022-10-10", "close": 27.144, "volume": 1170.0}, {"date": "2022-10-11", "close": 23.48, "volume": 1391.0}, {"date": "2022-10-12", "close": 25.72, "volume": 603.0}, {"date": "2022-10-13", "close": 26.4, "volume": 980.0}, {"date": "2022-10-14", "close": 24.968, "volume": 1052.0}, {"date": "2022-10-17", "close": 23.82, "volume": 97.0}, {"date": "2022-10-18", "close": 23.36, "volume": 137.0}, {"date": "2022-10-19", "close": 24.84, "volume": 132.0}, {"date": "2022-10-20", "close": 22.0, "volume": 472.0}, {"date": "2022-10-21", "close": 23.784, "volume": 328.0}, {"date": "2022-10-24", "close": 22.152, "volume": 499.0}, {"date": "2022-10-25", "close": 23.592, "volume": 178.0}, {"date": "2022-10-26", "close": 22.804, "volume": 227.0}, {"date": "2022-10-27", "close": 23.904, "volume": 76.0}, {"date": "2022-10-28", "close": 25.384, "volume": 234.0}, {"date": "2022-10-31", "close": 25.328, "volume": 221.0}, {"date": "2022-11-01", "close": 21.16, "volume": 3982.0}, {"date": "2022-11-02", "close": 20.444, "volume": 343.0}, {"date": "2022-11-03", "close": 20.404, "volume": 243.0}, {"date": "2022-11-04", "close": 20.0, "volume": 4197.0}, {"date": "2022-11-07", "close": 20.4, "volume": 129.0}, {"date": "2022-11-08", "close": 18.8, "volume": 788.0}, {"date": "2022-11-09", "close": 17.644, "volume": 637.0}, {"date": "2022-11-10", "close": 16.408, "volume": 1503.0}, {"date": "2022-11-11", "close": 18.928, "volume": 368.0}, {"date": "2022-11-14", "close": 18.4, "volume": 136.0}, {"date": "2022-11-15", "close": 17.984, "volume": 582.0}, {"date": "2022-11-16", "close": 18.396, "volume": 733.0}, {"date": "2022-11-17", "close": 18.388, "volume": 16.0}, {"date": "2022-11-18", "close": 17.844, "volume": 142.0}, {"date": "2022-11-21", "close": 17.596, "volume": 159.0}, {"date": "2022-11-22", "close": 18.092, "volume": 161.0}, {"date": "2022-11-23", "close": 17.596, "volume": 45.0}, {"date": "2022-11-25", "close": 17.596, "volume": null}, {"date": "2022-11-28", "close": 17.396, "volume": 80.0}, {"date": "2022-11-29", "close": 16.8, "volume": 148.0}, {"date": "2022-11-30", "close": 17.436, "volume": 159.0}, {"date": "2022-12-01", "close": 16.796, "volume": 3679.0}, {"date": "2022-12-02", "close": 16.9, "volume": 127.0}, {"date": "2022-12-05", "close": 16.788, "volume": 200.0}, {"date": "2022-12-06", "close": 16.36, "volume": 92.0}, {"date": "2022-12-07", "close": 16.096, "volume": 114.0}, {"date": "2022-12-08", "close": 15.862, "volume": 121.0}, {"date": "2022-12-09", "close": 18.0, "volume": 30747.0}, {"date": "2022-12-12", "close": 21.004, "volume": 22907.0}, {"date": "2022-12-13", "close": 19.996, "volume": 5751.0}, {"date": "2022-12-14", "close": 15.216, "volume": 4159.0}, {"date": "2022-12-15", "close": 14.424, "volume": 959.0}, {"date": "2022-12-16", "close": 15.956, "volume": 1874.0}, {"date": "2022-12-19", "close": 13.2, "volume": 2311.0}, {"date": "2022-12-20", "close": 13.696, "volume": 227.0}, {"date": "2022-12-21", "close": 13.34, "volume": 701.0}, {"date": "2022-12-22", "close": 10.792, "volume": 3237.0}, {"date": "2022-12-23", "close": 10.24, "volume": 2380.0}, {"date": "2022-12-27", "close": 12.1914, "volume": 3166.0}, {"date": "2022-12-28", "close": 10.4, "volume": 920.0}, {"date": "2022-12-29", "close": 11.204, "volume": 975.0}, {"date": "2022-12-30", "close": 11.628, "volume": 1110.0}, {"date": "2023-01-03", "close": 12.782, "volume": 371.0}, {"date": "2023-01-04", "close": 13.596, "volume": 460.0}, {"date": "2023-01-05", "close": 15.996, "volume": 963.0}, {"date": "2023-01-06", "close": 15.8, "volume": 2775.0}, {"date": "2023-01-09", "close": 13.072, "volume": 2320.0}, {"date": "2023-01-10", "close": 13.912, "volume": 3621.0}, {"date": "2023-01-11", "close": 12.708, "volume": 1326.0}, {"date": "2023-01-12", "close": 14.436, "volume": 1646.0}, {"date": "2023-01-13", "close": 16.8, "volume": 1677.0}, {"date": "2023-01-17", "close": 15.664, "volume": 1560.0}, {"date": "2023-01-18", "close": 15.604, "volume": 396.0}, {"date": "2023-01-19", "close": 16.404, "volume": 231.0}, {"date": "2023-01-20", "close": 16.804, "volume": 2728.0}, {"date": "2023-01-23", "close": 15.716, "volume": 395.0}, {"date": "2023-01-24", "close": 15.986, "volume": 187.0}, {"date": "2023-01-25", "close": 17.2, "volume": 274.0}, {"date": "2023-01-26", "close": 17.2, "volume": 694.0}, {"date": "2023-01-27", "close": 18.472, "volume": 1258.0}, {"date": "2023-01-30", "close": 19.104, "volume": 1483.0}, {"date": "2023-01-31", "close": 21.072, "volume": 1701.0}, {"date": "2023-02-01", "close": 20.932, "volume": 895.0}, {"date": "2023-02-02", "close": 21.748, "volume": 1066.0}, {"date": "2023-02-03", "close": 21.916, "volume": 556.0}, {"date": "2023-02-06", "close": 21.58, "volume": 585.0}, {"date": "2023-02-07", "close": 61.6, "volume": 2653365.0}, {"date": "2023-02-08", "close": 54.8, "volume": 245964.0}, {"date": "2023-02-09", "close": 33.6, "volume": 59207.0}, {"date": "2023-02-10", "close": 52.8, "volume": 1469544.0}, {"date": "2023-02-13", "close": 42.8, "volume": 119412.0}, {"date": "2023-02-14", "close": 40.0, "volume": 33131.0}, {"date": "2023-02-15", "close": 39.6, "volume": 35311.0}, {"date": "2023-02-16", "close": 37.6, "volume": 18448.0}, {"date": "2023-02-17", "close": 34.252, "volume": 8500.0}, {"date": "2023-02-21", "close": 32.8, "volume": 10950.0}, {"date": "2023-02-22", "close": 30.0, "volume": 8403.0}, {"date": "2023-02-23", "close": 28.224, "volume": 9982.0}, {"date": "2023-02-24", "close": 30.36, "volume": 17748.0}, {"date": "2023-02-27", "close": 28.0, "volume": 7470.0}, {"date": "2023-02-28", "close": 25.604, "volume": 7907.0}, {"date": "2023-03-01", "close": 25.452, "volume": 3102.0}, {"date": "2023-03-02", "close": 25.24, "volume": 3746.0}, {"date": "2023-03-03", "close": 27.8, "volume": 4509.0}, {"date": "2023-03-06", "close": 25.052, "volume": 4043.0}, {"date": "2023-03-07", "close": 24.0, "volume": 2334.0}, {"date": "2023-03-08", "close": 23.76, "volume": 3017.0}, {"date": "2023-03-09", "close": 20.8, "volume": 6457.0}, {"date": "2023-03-10", "close": 16.56, "volume": 10085.0}, {"date": "2023-03-13", "close": 16.804, "volume": 4643.0}, {"date": "2023-03-14", "close": 16.4, "volume": 2732.0}, {"date": "2023-03-15", "close": 15.472, "volume": 3427.0}, {"date": "2023-03-16", "close": 15.604, "volume": 1896.0}, {"date": "2023-03-17", "close": 15.764, "volume": 4825.0}, {"date": "2023-03-20", "close": 14.4, "volume": 1918.0}, {"date": "2023-03-21", "close": 14.764, "volume": 1379.0}, {"date": "2023-03-22", "close": 15.22, "volume": 1628.0}, {"date": "2023-03-23", "close": 16.38, "volume": 3689.0}, {"date": "2023-03-24", "close": 16.344, "volume": 791.0}, {"date": "2023-03-27", "close": 18.0, "volume": 1686.0}, {"date": "2023-03-28", "close": 17.52, "volume": 1529.0}, {"date": "2023-03-29", "close": 17.028, "volume": 3043.0}, {"date": "2023-03-30", "close": 16.8, "volume": 868.0}, {"date": "2023-03-31", "close": 16.0, "volume": 2206.0}, {"date": "2023-04-03", "close": 17.136, "volume": 915.0}, {"date": "2023-04-04", "close": 16.492, "volume": 612.0}, {"date": "2023-04-05", "close": 15.2, "volume": 2016.0}, {"date": "2023-04-06", "close": 14.644, "volume": 1143.0}, {"date": "2023-04-10", "close": 16.0, "volume": 1765.0}, {"date": "2023-04-11", "close": 15.402, "volume": 426.0}, {"date": "2023-04-12", "close": 15.56, "volume": 1960.0}, {"date": "2023-04-13", "close": 15.84, "volume": 2470.0}, {"date": "2023-04-14", "close": 17.6, "volume": 9280.0}, {"date": "2023-04-17", "close": 16.84, "volume": 1282.0}, {"date": "2023-04-18", "close": 17.38, "volume": 1215.0}, {"date": "2023-04-19", "close": 17.368, "volume": 504.0}, {"date": "2023-04-20", "close": 16.884, "volume": 1042.0}, {"date": "2023-04-21", "close": 16.916, "volume": 556.0}, {"date": "2023-04-24", "close": 18.004, "volume": 28116.0}, {"date": "2023-04-25", "close": 18.64, "volume": 26228.0}, {"date": "2023-04-26", "close": 16.4, "volume": 2774.0}, {"date": "2023-04-27", "close": 18.854, "volume": 4418.0}, {"date": "2023-04-28", "close": 16.808, "volume": 1865.0}, {"date": "2023-05-01", "close": 16.404, "volume": 977.0}, {"date": "2023-05-02", "close": 17.2, "volume": 463.0}, {"date": "2023-05-03", "close": 17.0, "volume": 482.0}, {"date": "2023-05-04", "close": 17.02, "volume": 305.0}, {"date": "2023-05-05", "close": 17.224, "volume": 740.0}, {"date": "2023-05-08", "close": 17.084, "volume": 562.0}, {"date": "2023-05-09", "close": 16.0, "volume": 3701.0}, {"date": "2023-05-10", "close": 15.604, "volume": 718.0}, {"date": "2023-05-11", "close": 15.2885, "volume": 951.0}, {"date": "2023-05-12", "close": 15.452, "volume": 458.0}, {"date": "2023-05-15", "close": 15.6, "volume": 501.0}, {"date": "2023-05-16", "close": 15.512, "volume": 1173.0}, {"date": "2023-05-17", "close": 15.484, "volume": 781.0}, {"date": "2023-05-18", "close": 15.444, "volume": 371.0}, {"date": "2023-05-19", "close": 13.392, "volume": 78474.0}, {"date": "2023-05-22", "close": 16.0, "volume": 248994.0}, {"date": "2023-05-23", "close": 22.44, "volume": 265792.0}, {"date": "2023-05-24", "close": 21.6, "volume": 47195.0}, {"date": "2023-05-25", "close": 20.844, "volume": 18703.0}, {"date": "2023-05-26", "close": 20.28, "volume": 10068.0}, {"date": "2023-05-30", "close": 19.056, "volume": 127141.0}, {"date": "2023-05-31", "close": 20.696, "volume": 44337.0}, {"date": "2023-06-01", "close": 19.588, "volume": 36561.0}, {"date": "2023-06-02", "close": 18.48, "volume": 36819.0}, {"date": "2023-06-05", "close": 19.04, "volume": 8849.0}, {"date": "2023-06-06", "close": 18.4, "volume": 10891.0}, {"date": "2023-06-07", "close": 16.412, "volume": 10977.0}, {"date": "2023-06-08", "close": 16.04, "volume": 9843.0}, {"date": "2023-06-09", "close": 15.52, "volume": 10448.0}, {"date": "2023-06-12", "close": 15.488, "volume": 6901.0}, {"date": "2023-06-13", "close": 15.4, "volume": 3128.0}, {"date": "2023-06-14", "close": 16.204, "volume": 6132.0}, {"date": "2023-06-15", "close": 15.996, "volume": 1236.0}, {"date": "2023-06-16", "close": 17.8, "volume": 8197.0}, {"date": "2023-06-20", "close": 17.012, "volume": 5757.0}, {"date": "2023-06-21", "close": 16.8, "volume": 1835.0}, {"date": "2023-06-22", "close": 16.36, "volume": 875.0}, {"date": "2023-06-23", "close": 15.948, "volume": 5143.0}, {"date": "2023-06-26", "close": 14.624, "volume": 5103.0}, {"date": "2023-06-27", "close": 14.8, "volume": 2493.0}, {"date": "2023-06-28", "close": 16.4, "volume": 4450.0}, {"date": "2023-06-29", "close": 16.0, "volume": 1231.0}, {"date": "2023-06-30", "close": 16.18, "volume": 770.0}, {"date": "2023-07-03", "close": 16.4, "volume": 3021.0}, {"date": "2023-07-05", "close": 16.0, "volume": 444.0}, {"date": "2023-07-06", "close": 16.352, "volume": 1130.0}, {"date": "2023-07-07", "close": 16.512, "volume": 2628.0}, {"date": "2023-07-10", "close": 15.76, "volume": 1722.0}, {"date": "2023-07-11", "close": 17.2, "volume": 13017.0}, {"date": "2023-07-12", "close": 17.596, "volume": 1827.0}, {"date": "2023-07-13", "close": 16.72, "volume": 1316.0}, {"date": "2023-07-14", "close": 17.196, "volume": 6734.0}, {"date": "2023-07-17", "close": 17.34, "volume": 1096.0}, {"date": "2023-07-18", "close": 16.76, "volume": 1190.0}, {"date": "2023-07-19", "close": 16.48, "volume": 634.0}, {"date": "2023-07-20", "close": 16.4, "volume": 595.0}, {"date": "2023-07-21", "close": 15.908, "volume": 764.0}, {"date": "2023-07-24", "close": 15.496, "volume": 1224.0}, {"date": "2023-07-25", "close": 15.4, "volume": 607.0}, {"date": "2023-07-26", "close": 14.784, "volume": 1469.0}, {"date": "2023-07-27", "close": 14.792, "volume": 315.0}, {"date": "2023-07-28", "close": 15.056, "volume": 2068.0}, {"date": "2023-07-31", "close": 14.44, "volume": 827.0}, {"date": "2023-08-01", "close": 14.48, "volume": 1181.0}, {"date": "2023-08-02", "close": 14.8, "volume": 3685.0}, {"date": "2023-08-03", "close": 14.844, "volume": 302.0}, {"date": "2023-08-04", "close": 14.892, "volume": 813.0}, {"date": "2023-08-07", "close": 14.64, "volume": 478.0}, {"date": "2023-08-08", "close": 14.876, "volume": 541.0}, {"date": "2023-08-09", "close": 14.404, "volume": 325.0}, {"date": "2023-08-10", "close": 14.004, "volume": 1597.0}, {"date": "2023-08-11", "close": 12.772, "volume": 5126.0}, {"date": "2023-08-14", "close": 12.684, "volume": 803.0}, {"date": "2023-08-15", "close": 12.612, "volume": 450.0}, {"date": "2023-08-16", "close": 12.72, "volume": 692.0}, {"date": "2023-08-17", "close": 11.608, "volume": 902.0}, {"date": "2023-08-18", "close": 11.64, "volume": 431.0}, {"date": "2023-08-21", "close": 12.324, "volume": 664.0}, {"date": "2023-08-22", "close": 14.08, "volume": 2340.0}, {"date": "2023-08-23", "close": 13.6, "volume": 565.0}, {"date": "2023-08-24", "close": 13.028, "volume": 579.0}, {"date": "2023-08-25", "close": 12.976, "volume": 400.0}, {"date": "2023-08-28", "close": 14.804, "volume": 3765.0}, {"date": "2023-08-29", "close": 13.916, "volume": 845.0}, {"date": "2023-08-30", "close": 19.6, "volume": 88363.0}, {"date": "2024-06-21", "close": 4.0, "volume": 1358.0}, {"date": "2024-06-24", "close": 5.3712, "volume": 2168.0}, {"date": "2024-06-25", "close": 5.85, "volume": 1077.0}, {"date": "2024-06-26", "close": 8.97, "volume": 8500.0}, {"date": "2024-06-27", "close": 6.0, "volume": 5079.0}, {"date": "2024-06-28", "close": 6.0, "volume": null}, {"date": "2024-07-01", "close": 5.99, "volume": 434.0}, {"date": "2024-07-02", "close": 5.99, "volume": null}, {"date": "2024-07-03", "close": 5.5, "volume": 417.0}, {"date": "2024-07-05", "close": 5.5, "volume": 283.0}, {"date": "2024-07-08", "close": 5.5, "volume": null}, {"date": "2024-07-09", "close": 5.25, "volume": 399.0}, {"date": "2024-07-10", "close": 5.24, "volume": 603.0}, {"date": "2024-07-11", "close": 5.25, "volume": 559.0}, {"date": "2024-07-12", "close": 4.5, "volume": 146.0}, {"date": "2024-07-15", "close": 4.5, "volume": null}, {"date": "2024-07-16", "close": 4.0, "volume": 543.0}, {"date": "2024-07-17", "close": 5.9, "volume": 1571.0}, {"date": "2024-07-18", "close": 5.485, "volume": 1040.0}, {"date": "2024-07-19", "close": 5.96, "volume": 1419.0}, {"date": "2024-07-22", "close": 5.96, "volume": null}, {"date": "2024-07-23", "close": 5.96, "volume": null}, {"date": "2024-07-24", "close": 5.5, "volume": 296.0}, {"date": "2024-07-25", "close": 5.5, "volume": 584.0}, {"date": "2024-07-26", "close": 4.4375, "volume": 2302.0}, {"date": "2024-07-29", "close": 5.23, "volume": 1023.0}, {"date": "2024-07-30", "close": 6.0, "volume": 1567.0}, {"date": "2024-07-31", "close": 6.25, "volume": 1286.0}, {"date": "2024-08-01", "close": 5.15, "volume": 988.0}, {"date": "2024-08-02", "close": 5.45, "volume": 612.0}, {"date": "2024-08-05", "close": 5.89, "volume": 423.0}, {"date": "2024-08-06", "close": 5.94, "volume": 675.0}, {"date": "2024-08-07", "close": 5.92, "volume": 1182.0}, {"date": "2024-08-08", "close": 5.5, "volume": 564.0}, {"date": "2024-08-09", "close": 4.55, "volume": 455.0}, {"date": "2024-08-12", "close": 4.55, "volume": 284.0}, {"date": "2024-08-13", "close": 5.21, "volume": 537.0}, {"date": "2024-08-14", "close": 5.74, "volume": 1658.0}, {"date": "2024-08-15", "close": 6.05, "volume": 1305.0}, {"date": "2024-08-16", "close": 6.05, "volume": null}, {"date": "2024-08-19", "close": 5.96, "volume": 389.0}, {"date": "2024-08-20", "close": 5.96, "volume": null}, {"date": "2024-08-21", "close": 5.96, "volume": null}, {"date": "2024-08-22", "close": 5.89, "volume": 1539.0}, {"date": "2024-08-23", "close": 6.22, "volume": 2930.0}, {"date": "2024-08-26", "close": 5.891, "volume": 2706.0}, {"date": "2024-08-27", "close": 6.25, "volume": 4017.0}, {"date": "2024-08-28", "close": 5.685, "volume": 3958.0}, {"date": "2024-08-29", "close": 6.3, "volume": 3431.0}, {"date": "2024-08-30", "close": 6.2125, "volume": 4496.0}, {"date": "2024-09-03", "close": 6.975, "volume": 3448.0}, {"date": "2024-09-04", "close": 6.9375, "volume": 5637.0}, {"date": "2024-09-05", "close": 7.0, "volume": 2110.0}, {"date": "2024-09-06", "close": 6.35, "volume": 3205.0}, {"date": "2024-09-09", "close": 6.75, "volume": 3188.0}, {"date": "2024-09-10", "close": 6.45, "volume": 7910.0}, {"date": "2024-09-11", "close": 5.6, "volume": 3351.0}, {"date": "2024-09-12", "close": 6.2, "volume": 3204.0}, {"date": "2024-09-13", "close": 6.2, "volume": 2086.0}, {"date": "2024-09-16", "close": 6.18, "volume": 3588.0}, {"date": "2024-09-17", "close": 6.3, "volume": 3205.0}, {"date": "2024-09-18", "close": 6.0, "volume": 2025.0}, {"date": "2024-09-19", "close": 6.1, "volume": 2094.0}, {"date": "2024-09-20", "close": 6.1, "volume": 1948.0}, {"date": "2024-09-23", "close": 6.0725, "volume": 2046.0}, {"date": "2024-09-24", "close": 6.62, "volume": 2036.0}, {"date": "2024-09-25", "close": 6.0, "volume": 2263.0}, {"date": "2024-09-26", "close": 6.0, "volume": 2054.0}, {"date": "2024-09-27", "close": 5.95, "volume": 2815.0}, {"date": "2024-09-30", "close": 5.5, "volume": 1846.0}, {"date": "2024-10-01", "close": 5.74, "volume": 1065.0}, {"date": "2024-10-02", "close": 5.5, "volume": 1577.0}, {"date": "2024-10-03", "close": 5.25, "volume": 2549.0}, {"date": "2024-10-04", "close": 5.25, "volume": 292.0}, {"date": "2024-10-07", "close": 4.99, "volume": 6528.0}, {"date": "2024-10-08", "close": 5.0, "volume": 1328.0}, {"date": "2024-10-09", "close": 5.25, "volume": 2024.0}, {"date": "2024-10-10", "close": 5.475, "volume": 845.0}, {"date": "2024-10-11", "close": 5.59, "volume": 1183.0}, {"date": "2024-10-14", "close": 5.3, "volume": 175.0}, {"date": "2024-10-15", "close": 5.5116, "volume": 129.0}, {"date": "2024-10-16", "close": 5.406, "volume": 1729.0}, {"date": "2024-10-17", "close": 5.406, "volume": null}, {"date": "2024-10-18", "close": 5.7125, "volume": 927.0}, {"date": "2024-10-21", "close": 5.55, "volume": 111.0}, {"date": "2024-10-22", "close": 5.1, "volume": 2177.0}, {"date": "2024-10-23", "close": 5.08, "volume": 1171.0}, {"date": "2024-10-24", "close": 5.02, "volume": 7069.0}, {"date": "2024-10-25", "close": 4.91, "volume": 5699.0}, {"date": "2024-10-28", "close": 5.015, "volume": 3087.0}, {"date": "2024-10-29", "close": 5.11, "volume": 1651.0}, {"date": "2024-10-30", "close": 5.24, "volume": 2188.0}, {"date": "2024-10-31", "close": 5.21, "volume": 2474.0}, {"date": "2024-11-01", "close": 5.23, "volume": 1713.0}, {"date": "2024-11-04", "close": 4.83, "volume": 3296.0}, {"date": "2024-11-05", "close": 5.13, "volume": 829.0}, {"date": "2024-11-06", "close": 5.06, "volume": 2086.0}, {"date": "2024-11-07", "close": 5.15, "volume": 2862.0}, {"date": "2024-11-08", "close": 5.1, "volume": 1925.0}, {"date": "2024-11-11", "close": 4.98, "volume": 2891.0}, {"date": "2024-11-12", "close": 5.0, "volume": 281.0}, {"date": "2024-11-13", "close": 5.0, "volume": 3373.0}, {"date": "2024-11-14", "close": 5.01, "volume": 2555.0}, {"date": "2024-11-15", "close": 5.01, "volume": 401.0}, {"date": "2024-11-18", "close": 5.0, "volume": 4660.0}, {"date": "2024-11-19", "close": 5.05, "volume": 1857.0}, {"date": "2024-11-20", "close": 5.2, "volume": 2353.0}, {"date": "2024-11-21", "close": 5.05, "volume": 1667.0}, {"date": "2024-11-22", "close": 5.18, "volume": 837.0}, {"date": "2024-11-25", "close": 5.2, "volume": 1899.0}, {"date": "2024-11-26", "close": 5.0, "volume": 1359.0}, {"date": "2024-11-27", "close": 5.2, "volume": 1302.0}, {"date": "2024-11-29", "close": 5.25, "volume": 529.0}, {"date": "2024-12-02", "close": 5.1875, "volume": 1232.0}, {"date": "2024-12-03", "close": 5.0, "volume": 2201.0}, {"date": "2024-12-04", "close": 5.095, "volume": 2319.0}, {"date": "2024-12-05", "close": 5.07, "volume": 1436.0}, {"date": "2024-12-06", "close": 5.1, "volume": 3041.0}, {"date": "2024-12-09", "close": 5.5, "volume": 2168.0}, {"date": "2024-12-10", "close": 5.55, "volume": 1731.0}, {"date": "2024-12-11", "close": 5.7033, "volume": 5545.0}, {"date": "2024-12-12", "close": 5.929, "volume": 6388.0}, {"date": "2024-12-13", "close": 5.87, "volume": 3340.0}, {"date": "2024-12-16", "close": 5.4, "volume": 8514.0}, {"date": "2024-12-17", "close": 5.3299, "volume": 1169.0}, {"date": "2024-12-18", "close": 5.32, "volume": 793.0}, {"date": "2024-12-19", "close": 5.32, "volume": null}, {"date": "2024-12-20", "close": 5.1199, "volume": 13018.0}, {"date": "2024-12-23", "close": 4.64, "volume": 2103.0}, {"date": "2024-12-24", "close": 4.8, "volume": 2882.0}, {"date": "2024-12-26", "close": 4.88, "volume": 6003.0}, {"date": "2024-12-27", "close": 4.5, "volume": 2664.0}, {"date": "2024-12-30", "close": 4.635, "volume": 8438.0}, {"date": "2024-12-31", "close": 4.88, "volume": 740.0}, {"date": "2025-01-02", "close": 5.94, "volume": 124822.0}, {"date": "2025-01-03", "close": 5.59, "volume": 103285.0}, {"date": "2025-01-06", "close": 6.55, "volume": 79296.0}, {"date": "2025-01-07", "close": 5.85, "volume": 10858.0}, {"date": "2025-01-08", "close": 6.03, "volume": 7104.0}, {"date": "2025-01-10", "close": 5.475, "volume": 74176.0}, {"date": "2025-01-13", "close": 4.55, "volume": 98917.0}, {"date": "2025-01-14", "close": 4.672, "volume": 25785.0}, {"date": "2025-01-15", "close": 4.5, "volume": 38647.0}, {"date": "2025-01-16", "close": 5.1, "volume": 23835.0}, {"date": "2025-01-17", "close": 5.65, "volume": 34548.0}, {"date": "2025-01-21", "close": 5.57, "volume": 25441.0}, {"date": "2025-01-22", "close": 5.74, "volume": 34849.0}, {"date": "2025-01-23", "close": 5.67, "volume": 3246.0}, {"date": "2025-01-24", "close": 4.31, "volume": 85941.0}, {"date": "2025-01-27", "close": 4.37, "volume": 22916.0}, {"date": "2025-01-28", "close": 4.26, "volume": 34715.0}, {"date": "2025-01-29", "close": 4.194, "volume": 5225.0}, {"date": "2025-01-30", "close": 4.145, "volume": 5702.0}, {"date": "2025-01-31", "close": 4.33, "volume": 19193.0}, {"date": "2025-02-03", "close": 4.21, "volume": 7385.0}, {"date": "2025-02-04", "close": 3.53, "volume": 23846.0}, {"date": "2025-02-05", "close": 3.43, "volume": 3439.0}, {"date": "2025-02-06", "close": 3.345, "volume": 3488.0}, {"date": "2025-02-07", "close": 3.0, "volume": 8381.0}, {"date": "2025-02-10", "close": 3.28, "volume": 16057.0}, {"date": "2025-02-11", "close": 3.23, "volume": 10611.0}, {"date": "2025-02-12", "close": 3.13, "volume": 11254.0}, {"date": "2025-02-13", "close": 2.95, "volume": 16031.0}, {"date": "2025-02-14", "close": 2.89, "volume": 10154.0}, {"date": "2025-02-18", "close": 2.35, "volume": 48951.0}, {"date": "2025-02-19", "close": 2.33, "volume": 10138.0}, {"date": "2025-02-20", "close": 2.31, "volume": 52123.0}, {"date": "2025-02-21", "close": 2.5, "volume": 10198.0}, {"date": "2025-02-24", "close": 2.3, "volume": 11079.0}, {"date": "2025-02-25", "close": 2.21, "volume": 7474.0}, {"date": "2025-02-26", "close": 2.22, "volume": 35434.0}, {"date": "2025-02-27", "close": 2.12, "volume": 2162.0}, {"date": "2025-02-28", "close": 2.11, "volume": 4603.0}, {"date": "2025-03-03", "close": 3.29, "volume": 615565.0}, {"date": "2025-03-04", "close": 4.61, "volume": 137790.0}, {"date": "2025-03-05", "close": 4.03, "volume": 45188.0}, {"date": "2025-03-06", "close": 3.68, "volume": 23723.0}, {"date": "2025-03-07", "close": 3.57, "volume": 5944.0}, {"date": "2025-03-10", "close": 4.87, "volume": 58434.0}, {"date": "2025-03-11", "close": 4.99, "volume": 47839.0}, {"date": "2025-03-12", "close": 5.14, "volume": 62003.0}, {"date": "2025-03-13", "close": 6.0, "volume": 72952.0}, {"date": "2025-03-14", "close": 4.94, "volume": 66407.0}, {"date": "2025-03-17", "close": 5.91, "volume": 77225.0}, {"date": "2025-03-18", "close": 5.81, "volume": 55857.0}, {"date": "2025-03-19", "close": 6.09, "volume": 58791.0}, {"date": "2025-03-20", "close": 6.01, "volume": 89502.0}, {"date": "2025-03-21", "close": 6.2, "volume": 537729.0}, {"date": "2025-03-24", "close": 5.65, "volume": 49494.0}, {"date": "2025-03-25", "close": 4.76, "volume": 39895.0}, {"date": "2025-03-26", "close": 4.64, "volume": 45738.0}, {"date": "2025-03-27", "close": 4.01, "volume": 35196.0}, {"date": "2025-03-28", "close": 3.94, "volume": 26412.0}, {"date": "2025-03-31", "close": 4.03, "volume": 7750.0}, {"date": "2025-04-01", "close": 4.04, "volume": 12721.0}, {"date": "2025-04-02", "close": 4.19, "volume": 27301.0}, {"date": "2025-04-03", "close": 3.99, "volume": 48669.0}, {"date": "2025-04-04", "close": 3.79, "volume": 20448.0}, {"date": "2025-04-07", "close": 3.84, "volume": 20483.0}, {"date": "2025-04-08", "close": 3.64, "volume": 37837.0}, {"date": "2025-04-09", "close": 3.85, "volume": 22541.0}, {"date": "2025-04-10", "close": 3.88, "volume": 25621.0}, {"date": "2025-04-11", "close": 3.96, "volume": 29550.0}, {"date": "2025-04-14", "close": 3.67, "volume": 24764.0}, {"date": "2025-04-15", "close": 3.66, "volume": 19507.0}, {"date": "2025-04-16", "close": 3.8, "volume": 18679.0}, {"date": "2025-04-17", "close": 3.92, "volume": 29711.0}, {"date": "2025-04-21", "close": 3.83, "volume": 49940.0}, {"date": "2025-04-22", "close": 4.05, "volume": 36714.0}, {"date": "2025-04-23", "close": 4.4, "volume": 37122.0}, {"date": "2025-04-24", "close": 4.53, "volume": 34910.0}, {"date": "2025-04-25", "close": 4.07, "volume": 60852.0}, {"date": "2025-04-28", "close": 3.52, "volume": 42757.0}, {"date": "2025-04-29", "close": 3.5, "volume": 20563.0}, {"date": "2025-04-30", "close": 2.82, "volume": 48764.0}, {"date": "2025-05-01", "close": 2.93, "volume": 27916.0}, {"date": "2025-05-02", "close": 3.41, "volume": 32350.0}, {"date": "2025-05-05", "close": 3.12, "volume": 48956.0}, {"date": "2025-05-06", "close": 3.09, "volume": 47733.0}, {"date": "2025-05-07", "close": 3.1, "volume": 53792.0}, {"date": "2025-05-08", "close": 3.0, "volume": 28328.0}, {"date": "2025-05-09", "close": 2.99, "volume": 20690.0}, {"date": "2025-05-12", "close": 2.98, "volume": 19553.0}, {"date": "2025-05-13", "close": 2.74, "volume": 53252.0}, {"date": "2025-05-14", "close": 2.64, "volume": 29993.0}, {"date": "2025-05-15", "close": 2.65, "volume": 31388.0}, {"date": "2025-05-16", "close": 2.6, "volume": 25759.0}, {"date": "2025-05-19", "close": 2.65, "volume": 28027.0}, {"date": "2025-05-20", "close": 2.54, "volume": 26049.0}, {"date": "2025-05-21", "close": 2.3, "volume": 21325.0}, {"date": "2025-05-22", "close": 2.1, "volume": 34319.0}, {"date": "2025-05-23", "close": 2.34, "volume": 39177.0}, {"date": "2025-05-27", "close": 2.34, "volume": 18091.0}, {"date": "2025-05-28", "close": 2.67, "volume": 44570.0}, {"date": "2025-05-29", "close": 2.77, "volume": 44698.0}, {"date": "2025-05-30", "close": 2.69, "volume": 24759.0}, {"date": "2025-06-02", "close": 2.51, "volume": 14868.0}, {"date": "2025-06-03", "close": 2.52, "volume": 11678.0}, {"date": "2025-06-04", "close": 2.42, "volume": 20882.0}, {"date": "2025-06-05", "close": 2.37, "volume": 6237.0}, {"date": "2025-06-06", "close": 2.41, "volume": 23815.0}, {"date": "2025-06-09", "close": 2.4, "volume": 13498.0}, {"date": "2025-06-10", "close": 2.49, "volume": 16611.0}, {"date": "2025-06-11", "close": 2.34, "volume": 55870.0}, {"date": "2025-06-12", "close": 2.49, "volume": 16079.0}, {"date": "2025-06-13", "close": 2.44, "volume": 12488.0}, {"date": "2025-06-16", "close": 2.73, "volume": 35151.0}, {"date": "2025-06-17", "close": 2.62, "volume": 16263.0}, {"date": "2025-06-18", "close": 2.64, "volume": 22074.0}, {"date": "2025-06-20", "close": 2.45, "volume": 12878.0}, {"date": "2025-06-23", "close": 2.67, "volume": 33030.0}, {"date": "2025-06-24", "close": 2.54, "volume": 35171.0}, {"date": "2025-06-25", "close": 2.22, "volume": 34333.0}, {"date": "2025-06-26", "close": 2.09, "volume": 37658.0}, {"date": "2025-06-27", "close": 1.78, "volume": 845589.0}, {"date": "2025-06-30", "close": 2.03, "volume": 60262.0}, {"date": "2025-07-01", "close": 2.01, "volume": 32759.0}, {"date": "2025-07-02", "close": 2.06, "volume": 29489.0}, {"date": "2025-07-03", "close": 2.13, "volume": 23963.0}, {"date": "2025-07-07", "close": 1.92, "volume": 39998.0}, {"date": "2025-07-08", "close": 2.01, "volume": 15117.0}, {"date": "2025-07-09", "close": 2.14, "volume": 33564.0}, {"date": "2025-07-10", "close": 2.19, "volume": 40344.0}, {"date": "2025-07-11", "close": 2.17, "volume": 18232.0}, {"date": "2025-07-14", "close": 2.18, "volume": 27661.0}, {"date": "2025-07-15", "close": 2.12, "volume": 20650.0}, {"date": "2025-07-16", "close": 2.01, "volume": 22827.0}, {"date": "2025-07-17", "close": 1.93, "volume": 18977.0}, {"date": "2025-07-18", "close": 1.8, "volume": 29088.0}, {"date": "2025-07-21", "close": 1.73, "volume": 43272.0}, {"date": "2025-07-22", "close": 1.77, "volume": 19411.0}, {"date": "2025-07-23", "close": 1.88, "volume": 25788.0}, {"date": "2025-07-24", "close": 1.77, "volume": 13488.0}, {"date": "2025-07-25", "close": 1.75, "volume": 8099.0}, {"date": "2025-07-28", "close": 1.72, "volume": 24530.0}, {"date": "2025-07-29", "close": 1.64, "volume": 20785.0}, {"date": "2025-07-30", "close": 1.66, "volume": 26024.0}, {"date": "2025-07-31", "close": 1.54, "volume": 33857.0}, {"date": "2025-08-01", "close": 1.56, "volume": 28173.0}, {"date": "2025-08-04", "close": 1.58, "volume": 12106.0}, {"date": "2025-08-05", "close": 1.57, "volume": 8719.0}, {"date": "2025-08-06", "close": 1.47, "volume": 11368.0}, {"date": "2025-08-07", "close": 1.51, "volume": 17035.0}, {"date": "2025-08-08", "close": 1.91, "volume": 89819.0}, {"date": "2025-08-11", "close": 2.12, "volume": 63235.0}, {"date": "2025-08-12", "close": 2.68, "volume": 47332.0}, {"date": "2025-08-13", "close": 3.4, "volume": 68416.0}, {"date": "2025-08-14", "close": 3.71, "volume": 57695.0}, {"date": "2025-08-15", "close": 5.05, "volume": 677511.0}, {"date": "2025-08-18", "close": 3.76, "volume": 352480.0}, {"date": "2025-08-19", "close": 3.32, "volume": 80333.0}, {"date": "2025-08-20", "close": 3.99, "volume": 157821.0}, {"date": "2025-08-21", "close": 3.96, "volume": 46014.0}, {"date": "2025-08-22", "close": 4.71, "volume": 94111.0}, {"date": "2025-08-25", "close": 4.55, "volume": 90448.0}, {"date": "2025-08-26", "close": 4.66, "volume": 126753.0}, {"date": "2025-08-27", "close": 4.29, "volume": 30104.0}, {"date": "2025-08-28", "close": 3.95, "volume": 43776.0}, {"date": "2025-08-29", "close": 3.96, "volume": 22488.0}, {"date": "2025-09-02", "close": 3.9, "volume": 30136.0}, {"date": "2025-09-03", "close": 3.67, "volume": 23240.0}, {"date": "2025-09-04", "close": 3.54, "volume": 50137.0}, {"date": "2025-09-05", "close": 3.6, "volume": 54909.0}, {"date": "2025-09-08", "close": 3.24, "volume": 67415.0}, {"date": "2025-09-09", "close": 3.31, "volume": 73478.0}, {"date": "2025-09-10", "close": 3.91, "volume": 94824.0}, {"date": "2025-09-11", "close": 4.3, "volume": 52256.0}, {"date": "2025-09-12", "close": 3.96, "volume": 34155.0}, {"date": "2025-09-15", "close": 4.13, "volume": 107130.0}, {"date": "2025-09-16", "close": 3.56, "volume": 39953.0}, {"date": "2025-09-17", "close": 3.42, "volume": 38446.0}, {"date": "2025-09-18", "close": 3.62, "volume": 46432.0}, {"date": "2025-09-19", "close": 4.6, "volume": 220085.0}, {"date": "2025-09-22", "close": 4.9, "volume": 147499.0}, {"date": "2025-09-23", "close": 4.57, "volume": 71039.0}, {"date": "2025-09-24", "close": 4.2, "volume": 47050.0}, {"date": "2025-09-25", "close": 3.6, "volume": 47470.0}, {"date": "2025-09-26", "close": 3.5, "volume": 44432.0}, {"date": "2025-09-29", "close": 3.17, "volume": 56556.0}, {"date": "2025-09-30", "close": 3.05, "volume": 41051.0}, {"date": "2025-10-01", "close": 3.0, "volume": 26508.0}, {"date": "2025-10-02", "close": 3.27, "volume": 22262.0}, {"date": "2025-10-03", "close": 3.1, "volume": 41971.0}, {"date": "2025-10-06", "close": 3.03, "volume": 29762.0}, {"date": "2025-10-07", "close": 3.0, "volume": 30479.0}, {"date": "2025-10-08", "close": 2.96, "volume": 33804.0}, {"date": "2025-10-09", "close": 2.97, "volume": 22996.0}, {"date": "2025-10-10", "close": 2.87, "volume": 20106.0}, {"date": "2025-10-13", "close": 2.95, "volume": 16722.0}, {"date": "2025-10-14", "close": 3.16, "volume": 31237.0}, {"date": "2025-10-15", "close": 3.14, "volume": 14751.0}, {"date": "2025-10-16", "close": 3.01, "volume": 9197.0}, {"date": "2025-10-17", "close": 3.07, "volume": 25422.0}, {"date": "2025-10-20", "close": 2.99, "volume": 14192.0}, {"date": "2025-10-21", "close": 2.89, "volume": 12309.0}, {"date": "2025-10-22", "close": 2.98, "volume": 36103.0}, {"date": "2025-10-23", "close": 2.86, "volume": 13140.0}, {"date": "2025-10-24", "close": 2.84, "volume": 13029.0}, {"date": "2025-10-27", "close": 2.76, "volume": 9820.0}, {"date": "2025-10-28", "close": 2.7, "volume": 19629.0}, {"date": "2025-10-29", "close": 2.66, "volume": 18895.0}, {"date": "2025-10-30", "close": 2.55, "volume": 18931.0}, {"date": "2025-10-31", "close": 2.77, "volume": 19016.0}, {"date": "2025-11-03", "close": 2.63, "volume": 15150.0}, {"date": "2025-11-04", "close": 2.61, "volume": 5709.0}, {"date": "2025-11-05", "close": 2.74, "volume": 11351.0}, {"date": "2025-11-06", "close": 2.45, "volume": 15257.0}, {"date": "2025-11-07", "close": 2.46, "volume": 9372.0}, {"date": "2025-11-10", "close": 2.51, "volume": 8081.0}, {"date": "2025-11-11", "close": 2.52, "volume": 4988.0}, {"date": "2025-11-12", "close": 2.7, "volume": 14657.0}, {"date": "2025-11-13", "close": 2.61, "volume": 11702.0}, {"date": "2025-11-14", "close": 2.49, "volume": 13090.0}, {"date": "2025-11-17", "close": 2.5, "volume": 8337.0}, {"date": "2025-11-18", "close": 2.66, "volume": 6309.0}, {"date": "2025-11-19", "close": 2.53, "volume": 36450.0}, {"date": "2025-11-20", "close": 2.44, "volume": 7458.0}, {"date": "2025-11-21", "close": 2.45, "volume": 20802.0}, {"date": "2025-11-24", "close": 2.24, "volume": 25961.0}, {"date": "2025-11-25", "close": 2.35, "volume": 11800.0}, {"date": "2025-11-26", "close": 2.27, "volume": 23697.0}, {"date": "2025-11-28", "close": 2.045, "volume": 10734.0}, {"date": "2025-12-01", "close": 1.77, "volume": 24574.0}, {"date": "2025-12-02", "close": 1.515, "volume": 27817.0}, {"date": "2025-12-03", "close": 1.9, "volume": 32910.0}, {"date": "2025-12-04", "close": 2.28, "volume": 38596.0}, {"date": "2025-12-05", "close": 1.83, "volume": 31519.0}, {"date": "2025-12-08", "close": 1.77, "volume": 16402.0}, {"date": "2025-12-09", "close": 1.66, "volume": 20123.0}, {"date": "2025-12-10", "close": 1.72, "volume": 36861.0}, {"date": "2025-12-11", "close": 1.81, "volume": 54296.0}, {"date": "2025-12-12", "close": 1.53, "volume": 28359.0}, {"date": "2025-12-15", "close": 1.51, "volume": 19512.0}, {"date": "2025-12-16", "close": 1.48, "volume": 28685.0}, {"date": "2025-12-17", "close": 1.41, "volume": 32497.0}, {"date": "2025-12-18", "close": 1.26, "volume": 57182.0}, {"date": "2025-12-19", "close": 1.3, "volume": 212308.0}, {"date": "2025-12-22", "close": 1.23, "volume": 47304.0}, {"date": "2025-12-23", "close": 1.16, "volume": 19868.0}, {"date": "2025-12-24", "close": 1.29, "volume": 25478.0}, {"date": "2025-12-26", "close": 1.28, "volume": 44112.0}, {"date": "2025-12-29", "close": 1.29, "volume": 123122.0}, {"date": "2025-12-30", "close": 1.33, "volume": 26847.0}, {"date": "2025-12-31", "close": 1.33, "volume": 17036.0}, {"date": "2026-01-02", "close": 2.04, "volume": 5416831.0}, {"date": "2026-01-05", "close": 1.9, "volume": 509006.0}, {"date": "2026-01-06", "close": 1.9, "volume": 115878.0}, {"date": "2026-01-07", "close": 1.82, "volume": 26852.0}, {"date": "2026-01-08", "close": 1.85, "volume": 67679.0}, {"date": "2026-01-09", "close": 1.93, "volume": 31483.0}, {"date": "2026-01-12", "close": 1.88, "volume": 21023.0}, {"date": "2026-01-13", "close": 1.91, "volume": 15108.0}, {"date": "2026-01-14", "close": 1.94, "volume": 30081.0}, {"date": "2026-01-15", "close": 2.31, "volume": 112742.0}, {"date": "2026-01-16", "close": 2.61, "volume": 122627.0}, {"date": "2026-01-20", "close": 2.72, "volume": 86395.0}, {"date": "2026-01-21", "close": 3.58, "volume": 214059.0}, {"date": "2026-01-22", "close": 3.75, "volume": 70393.0}, {"date": "2026-01-23", "close": 3.86, "volume": 3227424.0}, {"date": "2026-01-26", "close": 3.93, "volume": 117889.0}, {"date": "2026-01-27", "close": 3.66, "volume": 76513.0}, {"date": "2026-01-28", "close": 3.48, "volume": 75626.0}, {"date": "2026-01-29", "close": 3.39, "volume": 94448.0}, {"date": "2026-01-30", "close": 3.46, "volume": 42590.0}, {"date": "2026-02-02", "close": 4.09, "volume": 166630.0}, {"date": "2026-02-03", "close": 3.62, "volume": 51012.0}, {"date": "2026-02-04", "close": 3.8, "volume": 38806.0}, {"date": "2026-02-05", "close": 3.55, "volume": 44724.0}, {"date": "2026-02-06", "close": 3.45, "volume": 47443.0}, {"date": "2026-02-09", "close": 3.21, "volume": 64794.0}, {"date": "2026-02-10", "close": 2.89, "volume": 50158.0}, {"date": "2026-02-11", "close": 3.04, "volume": 52793.0}, {"date": "2026-02-12", "close": 2.97, "volume": 25344.0}, {"date": "2026-02-13", "close": 2.96, "volume": 32402.0}, {"date": "2026-02-17", "close": 2.96, "volume": 11091.0}, {"date": "2026-02-18", "close": 2.76, "volume": 25603.0}, {"date": "2026-02-19", "close": 2.75, "volume": 19315.0}, {"date": "2026-02-20", "close": 2.76, "volume": 29979.0}, {"date": "2026-02-23", "close": 3.07, "volume": 974112.0}, {"date": "2026-02-24", "close": 3.22, "volume": 87622.0}, {"date": "2026-02-25", "close": 2.93, "volume": 107797.0}, {"date": "2026-02-26", "close": 2.97, "volume": 54880.0}, {"date": "2026-02-27", "close": 3.15, "volume": 127152.0}, {"date": "2026-03-02", "close": 2.99, "volume": 117751.0}, {"date": "2026-03-03", "close": 3.17, "volume": 97837.0}, {"date": "2026-03-04", "close": 3.0, "volume": 36245.0}, {"date": "2026-03-05", "close": 2.92, "volume": 43241.0}, {"date": "2026-03-06", "close": 2.89, "volume": 30789.0}, {"date": "2026-03-09", "close": 3.37, "volume": 152329.0}, {"date": "2026-03-10", "close": 3.46, "volume": 112208.0}, {"date": "2026-03-11", "close": 3.67, "volume": 78233.0}, {"date": "2026-03-12", "close": 3.98, "volume": 145734.0}, {"date": "2026-03-13", "close": 4.18, "volume": 168575.0}, {"date": "2026-03-16", "close": 4.24, "volume": 176510.0}, {"date": "2026-03-17", "close": 4.28, "volume": 158080.0}, {"date": "2026-03-18", "close": 4.5, "volume": 133694.0}, {"date": "2026-03-19", "close": 4.38, "volume": 100723.0}, {"date": "2026-03-20", "close": 4.45, "volume": 906982.0}, {"date": "2026-03-23", "close": 3.72, "volume": 190774.0}, {"date": "2026-03-24", "close": 3.45, "volume": 93743.0}, {"date": "2026-03-25", "close": 3.19, "volume": 36253.0}, {"date": "2026-03-26", "close": 3.35, "volume": 56625.0}, {"date": "2026-03-27", "close": 3.2, "volume": 31189.0}, {"date": "2026-03-30", "close": 3.05, "volume": 31093.0}, {"date": "2026-03-31", "close": 3.03, "volume": 85672.0}, {"date": "2026-04-01", "close": 3.51, "volume": 60738.0}, {"date": "2026-04-02", "close": 3.51, "volume": 26794.0}, {"date": "2026-04-06", "close": 3.34, "volume": 36725.0}, {"date": "2026-04-07", "close": 3.01, "volume": 25213.0}, {"date": "2026-04-08", "close": 3.15, "volume": 23018.0}, {"date": "2026-04-09", "close": 3.11, "volume": 14701.0}, {"date": "2026-04-10", "close": 2.78, "volume": 21956.0}, {"date": "2026-04-13", "close": 2.97, "volume": 36203.0}, {"date": "2026-04-14", "close": 2.26, "volume": 182222.0}, {"date": "2026-04-15", "close": 2.11, "volume": 179870.0}, {"date": "2026-04-16", "close": 1.97, "volume": 58822.0}, {"date": "2026-04-17", "close": 2.05, "volume": 87576.0}, {"date": "2026-04-20", "close": 2.04, "volume": 53295.0}, {"date": "2026-04-21", "close": 2.05, "volume": 56285.0}, {"date": "2026-04-22", "close": 1.99, "volume": 108946.0}, {"date": "2026-04-23", "close": 1.755, "volume": 93634.0}, {"date": "2026-04-24", "close": 1.7, "volume": 91587.0}, {"date": "2026-04-27", "close": 1.6, "volume": 88643.0}, {"date": "2026-04-28", "close": 2.08, "volume": 6137239.0}, {"date": "2026-04-29", "close": 1.76, "volume": 2063480.0}, {"date": "2026-04-30", "close": 1.49, "volume": 573949.0}, {"date": "2026-05-01", "close": 1.4, "volume": 482872.0}, {"date": "2026-05-04", "close": 1.33, "volume": 315834.0}, {"date": "2026-05-05", "close": 1.27, "volume": 256071.0}, {"date": "2026-05-06", "close": 1.5, "volume": 7003728.0}, {"date": "2026-05-07", "close": 1.49, "volume": 363767.0}, {"date": "2026-05-08", "close": 1.5, "volume": 236025.0}, {"date": "2026-05-11", "close": 1.56, "volume": 303708.0}, {"date": "2026-05-12", "close": 1.6, "volume": 338452.0}, {"date": "2026-05-13", "close": 1.52, "volume": 233838.0}, {"date": "2026-05-14", "close": 1.54, "volume": 95761.0}, {"date": "2026-05-15", "close": 1.42, "volume": 139232.0}, {"date": "2026-05-18", "close": 1.43, "volume": 272109.0}, {"date": "2026-05-19", "close": 1.29, "volume": 88559.0}, {"date": "2026-05-20", "close": 1.4, "volume": 200917.0}, {"date": "2026-05-21", "close": 1.35, "volume": 102425.0}, {"date": "2026-05-22", "close": 1.42, "volume": 199228.0}, {"date": "2026-05-26", "close": 1.37, "volume": 152926.0}, {"date": "2026-05-27", "close": 1.39, "volume": 363044.0}, {"date": "2026-05-28", "close": 1.39, "volume": 235636.0}, {"date": "2026-05-29", "close": 1.5, "volume": 258921.0}, {"date": "2026-06-01", "close": 1.46, "volume": 191945.0}, {"date": "2026-06-02", "close": 1.46, "volume": 120226.0}, {"date": "2026-06-03", "close": 1.33, "volume": 437185.0}, {"date": "2026-06-04", "close": 1.3, "volume": 326900.0}, {"date": "2026-06-05", "close": 0.9799, "volume": 679274.0}, {"date": "2026-06-08", "close": 0.7722, "volume": 663984.0}, {"date": "2026-06-09", "close": 0.8582, "volume": 513687.0}, {"date": "2026-06-10", "close": 0.7875, "volume": 327065.0}, {"date": "2026-06-11", "close": 0.6964, "volume": 429845.0}, {"date": "2026-06-12", "close": 0.6, "volume": 363501.0}, {"date": "2026-06-15", "close": 0.5682, "volume": 326958.0}, {"date": "2026-06-16", "close": 0.5256, "volume": 336190.0}, {"date": "2026-06-17", "close": 0.5608, "volume": 489750.0}, {"date": "2026-06-18", "close": 0.5504, "volume": 1377507.0}, {"date": "2026-06-22", "close": 0.4398, "volume": 2017048.0}, {"date": "2026-06-23", "close": 1.33, "volume": 423864600.0}, {"date": "2026-06-24", "close": 0.7801, "volume": 51495010.0}, {"date": "2026-06-25", "close": 1.04, "volume": 83794340.0}, {"date": "2026-06-26", "close": 0.85, "volume": 10277120.0}, {"date": "2026-06-29", "close": 1.15, "volume": 21567240.0}, {"date": "2026-06-30", "close": 0.92, "volume": 5996479.0}, {"date": "2026-07-01", "close": 0.9001, "volume": 18833250.0}, {"date": "2026-07-02", "close": 0.8276, "volume": 2245001.0}, {"date": "2026-07-06", "close": 0.7401, "volume": 2623129.0}, {"date": "2026-07-07", "close": 0.6314, "volume": 2129091.0}, {"date": "2026-07-08", "close": 0.603, "volume": 1813548.0}, {"date": "2026-07-09", "close": 0.925, "volume": 82351580.0}, {"date": "2026-07-10", "close": 0.86, "volume": 9836322.0}, {"date": "2026-07-13", "close": 0.6855, "volume": 12769590.0}, {"date": "2026-07-14", "close": 0.71, "volume": 3306075.0}, {"date": "2026-07-15", "close": 0.7769, "volume": 3952323.0}, {"date": "2026-07-16", "close": 0.7225, "volume": 2107292.0}, {"date": "2026-07-17", "close": 0.7723, "volume": 1484180.0}, {"date": "2026-07-20", "close": 0.7681, "volume": 1259135.0}, {"date": "2026-07-21", "close": 0.7188, "volume": 1474999.0}, {"date": "2026-07-22", "close": 0.7161, "volume": 1151438.0}, {"date": "2026-07-23", "close": 0.7688, "volume": 1393816.0}, {"date": "2026-07-24", "close": 0.792, "volume": 1397744.0}, {"date": "2026-07-27", "close": 0.7646, "volume": 1376660.0}, {"date": "2026-07-28", "close": 0.7394, "volume": 701048.0}, {"date": "2026-07-29", "close": 0.7107, "volume": 687538.0}, {"date": "2026-07-30", "close": 0.7161, "volume": 734445.0}, {"date": "2026-07-31", "close": 0.717, "volume": 706765.0}, {"date": "2026-08-03", "close": 0.6691, "volume": 732467.0}, {"date": "2026-08-04", "close": 0.6956, "volume": 618718.0}, {"date": "2026-08-05", "close": 0.6777, "volume": 486415.0}, {"date": "2026-08-06", "close": 0.7862, "volume": 2121445.0}, {"date": "2026-08-07", "close": 0.7232, "volume": 548733.0}, {"date": "2026-08-10", "close": 0.7, "volume": 570457.0}, {"date": "2026-08-11", "close": 0.7399, "volume": 352332.0}, {"date": "2026-08-12", "close": 0.7, "volume": 705902.0}, {"date": "2026-08-13", "close": 0.68, "volume": 362343.0}, {"date": "2026-08-14", "close": 0.668, "volume": 314186.0}, {"date": "2026-08-17", "close": 0.6422, "volume": 443848.0}, {"date": "2026-08-18", "close": 0.66, "volume": 279630.0}, {"date": "2026-08-19", "close": 0.651, "volume": 274969.0}, {"date": "2026-08-20", "close": 0.6, "volume": 9915818.0}, {"date": "2026-08-21", "close": 0.6162, "volume": 683731.0}, {"date": "2026-08-24", "close": 0.6606, "volume": 925152.0}, {"date": "2026-08-25", "close": 0.725, "volume": 926185.0}, {"date": "2026-08-26", "close": 0.6502, "volume": 634930.0}, {"date": "2026-08-27", "close": 0.7079, "volume": 333836.0}, {"date": "2026-08-28", "close": 0.7169, "volume": 434218.0}, {"date": "2026-08-31", "close": 0.7324, "volume": 782192.0}, {"date": "2026-09-01", "close": 0.7012, "volume": 324163.0}, {"date": "2026-09-02", "close": 0.6566, "volume": 341129.0}, {"date": "2026-09-03", "close": 0.657, "volume": 279666.0}, {"date": "2026-09-04", "close": 0.6556, "volume": 244515.0}, {"date": "2026-09-08", "close": 0.6038, "volume": 411329.0}, {"date": "2026-09-09", "close": 0.5691, "volume": 850241.0}, {"date": "2026-09-10", "close": 0.573, "volume": 297270.0}, {"date": "2026-09-11", "close": 0.5439, "volume": 391093.0}, {"date": "2026-09-14", "close": 0.5017, "volume": 493396.0}, {"date": "2026-09-15", "close": 0.47, "volume": 541533.0}, {"date": "2026-09-16", "close": 0.4547, "volume": 278752.0}, {"date": "2026-09-17", "close": 0.4819, "volume": 267594.0}, {"date": "2026-09-18", "close": 0.4569, "volume": 332480.0}], "refreshing": true}