{"ticker": "DFDV", "overview": {"cik": "1805526", "ticker": "DFDV", "name": "DeFi Development Corp.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002062017-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001805526-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001805526-26-000132", "price_sensitive": true}, {"form": "FWP", "date": "2026-10-14", "title": "Form FWP", "accession": "0001805526-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001805526-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002061848-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002061890-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001805526-26-000125", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-29", "title": "Form FWP", "accession": "0001805526-26-000123", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-28", "title": "Form FWP", "accession": "0001805526-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001805526-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002061848-26-000005", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-24", "title": "Form FWP", "accession": "0001805526-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002087925-26-000006", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0001805526-26-000115", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0001805526-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001805526-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007889", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100373", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001805526-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001805526-26-000104", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001805526-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001805526-26-000098", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-08", "title": "Prospectus", "accession": "0001805526-26-000096", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-04", "title": "Form CERT", "accession": "0001354457-26-000858", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 212014.0631, "sell_n": 0, "sell_sum": 0, "net": 212014.0631, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-09-22"}, "metrics": {"ticker": "DFDV", "has_prices": true, "as_of": "2026-09-23", "last": 5.77, "prev_close": 6.28, "change": -0.5100000000000007, "change_pct": -0.08121019108280265, "session_volume": 2029706.0, "vwap_5": 6.057330006161343, "vwap_20": 5.590824337946423, "vwap_60": 4.66618968671434, "vwap_250": 6.36175112735343, "high_52w": 9.56, "low_52w": 2.47, "avg_volume_20": 2596585.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002062017-26-000004", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Fei Han", "who_key": "Han Fei", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10567.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on DFDV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062017/000206201726000004/0002062017-26-000004-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23980}, {"id": "0002061890-26-000002", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Joseph Mario Onorati", "who_key": "Onorati Joseph Mario", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on DFDV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061890/000206189026000002/0002061890-26-000002-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38380}, {"id": "0002087925-26-000006", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 92183.4, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $92K of DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000208792526000006/0002087925-26-000006-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59980}, {"id": "0002061848-26-000003", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Parker White", "who_key": "White Parker", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39320.6631, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Major holder piles $39K into DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2061848/000206184826000003/0002061848-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "0001225208-26-007275", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42680.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exec goes shopping: $43K of DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000122520826007275/0001225208-26-007275-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001225208-26-007188", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Fei Han", "who_key": "Han Fei", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8857.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on DFDV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062017/000122520826007188/0001225208-26-007188-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001225208-26-007140", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37830.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $38K of DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000122520826007140/0001225208-26-007140-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}], "recent_buys": [{"id": "0002087925-26-000006", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 92183.4, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $92K of DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000208792526000006/0002087925-26-000006-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59980}, {"id": "0002061848-26-000003", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Parker White", "who_key": "White Parker", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39320.6631, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Major holder piles $39K into DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2061848/000206184826000003/0002061848-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "0001225208-26-007275", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42680.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exec goes shopping: $43K of DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000122520826007275/0001225208-26-007275-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001225208-26-007140", "src": "INSIDERS", "ticker": "DFDV", "cik": "1805526", "company": "DeFi Development Corp.", "company_raw": "DeFi Development Corp.", "who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37830.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec buys $38K of DFDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000122520826007140/0001225208-26-007140-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}], "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": "DeFi Development Corp. - Warrant", "new_value": "DeFi Development Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001805526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001805526", "applied": 1, "detected_at": "2026-09-11T14:34:05.543009"}]}, "key_people": [{"who": "Daniel Kang", "who_key": "Kang Daniel", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 172693.4, "sold": 0, "net": 172693.4, "trades": 3, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 92183.4, "date": "2026-09-22", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000208792526000006/0002087925-26-000006-index.htm"}, {"action": "BUY", "amount": 42680.0, "date": "2026-08-20", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000122520826007275/0001225208-26-007275-index.htm"}, {"action": "BUY", "amount": 37830.0, "date": "2026-08-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000122520826007140/0001225208-26-007140-index.htm"}], "latest": {"action": "BUY", "amount": 92183.4, "date": "2026-09-22", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2087925/000208792526000006/0002087925-26-000006-index.htm"}}, {"who": "Parker White", "who_key": "White Parker", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 39320.6631, "sold": 0, "net": 39320.6631, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 39320.6631, "date": "2026-08-21", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2061848/000206184826000003/0002061848-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 39320.6631, "date": "2026-08-21", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2061848/000206184826000003/0002061848-26-000003-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 37830.0}, {"date": "2026-08-20", "net": 42680.0}, {"date": "2026-08-21", "net": 39320.6631}, {"date": "2026-09-22", "net": 92183.4}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002062017-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001805526-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001805526-26-000132", "price_sensitive": true}, {"form": "FWP", "date": "2026-10-14", "title": "Form FWP", "accession": "0001805526-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001805526-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002061848-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002061890-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001805526-26-000125", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-29", "title": "Form FWP", "accession": "0001805526-26-000123", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-28", "title": "Form FWP", "accession": "0001805526-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001805526-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002061848-26-000005", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-24", "title": "Form FWP", "accession": "0001805526-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002087925-26-000006", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0001805526-26-000115", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0001805526-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001805526-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007889", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100373", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001805526-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001805526-26-000104", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001805526-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001805526-26-000098", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-08", "title": "Prospectus", "accession": "0001805526-26-000096", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-04", "title": "Form CERT", "accession": "0001354457-26-000858", "price_sensitive": false}], "performance": {"ticker": "DFDV", "has_prices": true, "summary": {"n": 4, "avg": 0.4483099050336859, "win_rate": 0.75, "best": 0.8794788273615635, "worst": -0.08121019108280265, "as_of": "2026-09-23"}, "buys": [{"who": "Kang Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 92183.4, "date": "2026-09-22", "score": 42.4, "ref_price": 6.28, "return": -0.08121019108280265}, {"who": "White Parker", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39320.6631, "date": "2026-08-21", "score": 32.0, "ref_price": 3.94, "return": 0.464467005076142}, {"who": "Kang Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 42680.0, "date": "2026-08-20", "score": 53.4, "ref_price": 3.77, "return": 0.5305039787798407}, {"who": "Kang Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 37830.0, "date": "2026-08-14", "score": 37.8, "ref_price": 3.07, "return": 0.8794788273615635}]}, "price_series": [{"date": "2023-07-25", "close": 4.3657, "volume": 2245615.0}, {"date": "2023-07-26", "close": 3.76, "volume": 704446.0}, {"date": "2023-07-27", "close": 2.6286, "volume": 565175.0}, {"date": "2023-07-28", "close": 2.48, "volume": 443544.0}, {"date": "2023-07-31", "close": 2.4, "volume": 245085.0}, {"date": "2023-08-01", "close": 2.24, "volume": 199974.0}, {"date": "2023-08-02", "close": 1.8629, "volume": 285160.0}, {"date": "2023-08-03", "close": 1.5657, "volume": 288358.0}, {"date": "2023-08-04", "close": 1.5086, "volume": 197122.0}, {"date": "2023-08-07", "close": 1.5657, "volume": 122857.0}, {"date": "2023-08-08", "close": 1.6114, "volume": 49754.0}, {"date": "2023-08-09", "close": 1.68, "volume": 52552.0}, {"date": "2023-08-10", "close": 1.76, "volume": 33088.0}, {"date": "2023-08-11", "close": 1.6457, "volume": 60186.0}, {"date": "2023-08-14", "close": 1.5543, "volume": 26463.0}, {"date": "2023-08-15", "close": 1.6114, "volume": 199349.0}, {"date": "2023-08-16", "close": 1.5886, "volume": 139818.0}, {"date": "2023-08-17", "close": 1.5313, "volume": 63462.0}, {"date": "2023-08-18", "close": 1.4857, "volume": 24539.0}, {"date": "2023-08-21", "close": 1.4857, "volume": 10757.0}, {"date": "2023-08-22", "close": 1.4057, "volume": 40710.0}, {"date": "2023-08-23", "close": 1.4514, "volume": 22491.0}, {"date": "2023-08-24", "close": 1.44, "volume": 6082.0}, {"date": "2023-08-25", "close": 1.44, "volume": 62301.0}, {"date": "2023-08-28", "close": 1.4629, "volume": 29450.0}, {"date": "2023-08-29", "close": 1.4971, "volume": 12461.0}, {"date": "2023-08-30", "close": 1.4857, "volume": 25243.0}, {"date": "2023-08-31", "close": 1.4286, "volume": 30820.0}, {"date": "2023-09-01", "close": 1.4914, "volume": 25348.0}, {"date": "2023-09-05", "close": 1.5086, "volume": 48652.0}, {"date": "2023-09-06", "close": 1.5086, "volume": 12324.0}, {"date": "2023-09-07", "close": 1.4857, "volume": 19018.0}, {"date": "2023-09-08", "close": 1.4514, "volume": 15496.0}, {"date": "2023-09-11", "close": 1.6914, "volume": 51261.0}, {"date": "2023-09-12", "close": 1.6914, "volume": 36260.0}, {"date": "2023-09-13", "close": 1.6686, "volume": 3511.0}, {"date": "2023-09-14", "close": 1.6457, "volume": 8161.0}, {"date": "2023-09-15", "close": 1.6229, "volume": 29908.0}, {"date": "2023-09-18", "close": 1.6, "volume": 3671.0}, {"date": "2023-09-19", "close": 1.4971, "volume": 4514.0}, {"date": "2023-09-20", "close": 1.5314, "volume": 9385.0}, {"date": "2023-09-21", "close": 1.4752, "volume": 16223.0}, {"date": "2023-09-22", "close": 1.4286, "volume": 6652.0}, {"date": "2023-09-25", "close": 1.3943, "volume": 6762.0}, {"date": "2023-09-26", "close": 1.4286, "volume": 2608.0}, {"date": "2023-09-27", "close": 1.3943, "volume": 9480.0}, {"date": "2023-09-28", "close": 1.4057, "volume": 4596.0}, {"date": "2023-09-29", "close": 1.3829, "volume": 11055.0}, {"date": "2023-10-02", "close": 1.4553, "volume": 10540.0}, {"date": "2023-10-03", "close": 1.2686, "volume": 37984.0}, {"date": "2023-10-04", "close": 1.1886, "volume": 53483.0}, {"date": "2023-10-05", "close": 1.1886, "volume": 1042627.0}, {"date": "2023-10-06", "close": 1.0978, "volume": 47020.0}, {"date": "2023-10-09", "close": 1.1886, "volume": 72951.0}, {"date": "2023-10-10", "close": 1.1314, "volume": 40377.0}, {"date": "2023-10-11", "close": 1.1142, "volume": 15066.0}, {"date": "2023-10-12", "close": 1.1226, "volume": 17256.0}, {"date": "2023-10-13", "close": 1.1398, "volume": 10292.0}, {"date": "2023-10-16", "close": 1.0795, "volume": 14052.0}, {"date": "2023-10-17", "close": 1.0642, "volume": 2953.0}, {"date": "2023-10-18", "close": 1.032, "volume": 21142.0}, {"date": "2023-10-19", "close": 0.9824, "volume": 18137.0}, {"date": "2023-10-20", "close": 0.9943, "volume": 5257.0}, {"date": "2023-10-23", "close": 0.9666, "volume": 27264.0}, {"date": "2023-10-24", "close": 1.0126, "volume": 5210.0}, {"date": "2023-10-25", "close": 1.064, "volume": 41761.0}, {"date": "2023-10-26", "close": 1.0629, "volume": 2962.0}, {"date": "2023-10-27", "close": 0.9714, "volume": 15219.0}, {"date": "2023-10-30", "close": 0.9439, "volume": 6375.0}, {"date": "2023-10-31", "close": 1.01, "volume": 4091.0}, {"date": "2023-11-01", "close": 0.9223, "volume": 6899.0}, {"date": "2023-11-02", "close": 1.0185, "volume": 5184.0}, {"date": "2023-11-03", "close": 0.9223, "volume": 4964.0}, {"date": "2023-11-06", "close": 0.8573, "volume": 18498.0}, {"date": "2023-11-07", "close": 0.8914, "volume": 29281.0}, {"date": "2023-11-08", "close": 0.9029, "volume": 6873.0}, {"date": "2023-11-09", "close": 0.856, "volume": 5094.0}, {"date": "2023-11-10", "close": 0.8448, "volume": 10269.0}, {"date": "2023-11-13", "close": 0.8, "volume": 19933.0}, {"date": "2023-11-14", "close": 0.8232, "volume": 14695.0}, {"date": "2023-11-15", "close": 0.8131, "volume": 22090.0}, {"date": "2023-11-16", "close": 1.1543, "volume": 202637.0}, {"date": "2023-11-17", "close": 1.0274, "volume": 75722.0}, {"date": "2023-11-20", "close": 1.1314, "volume": 65586.0}, {"date": "2023-11-21", "close": 1.0522, "volume": 5298.0}, {"date": "2023-11-22", "close": 1.0743, "volume": 6572.0}, {"date": "2023-11-24", "close": 1.0352, "volume": 9882.0}, {"date": "2023-11-27", "close": 1.0515, "volume": 10296.0}, {"date": "2023-11-28", "close": 1.1199, "volume": 17010.0}, {"date": "2023-11-29", "close": 1.28, "volume": 39939.0}, {"date": "2023-11-30", "close": 1.3623, "volume": 26168.0}, {"date": "2023-12-01", "close": 1.3257, "volume": 20495.0}, {"date": "2023-12-04", "close": 1.3486, "volume": 24084.0}, {"date": "2023-12-05", "close": 1.8514, "volume": 2466722.0}, {"date": "2023-12-06", "close": 1.7829, "volume": 165216.0}, {"date": "2023-12-07", "close": 1.8286, "volume": 113929.0}, {"date": "2023-12-08", "close": 1.8514, "volume": 57289.0}, {"date": "2023-12-11", "close": 1.6914, "volume": 40469.0}, {"date": "2023-12-12", "close": 1.4857, "volume": 35427.0}, {"date": "2023-12-13", "close": 1.5657, "volume": 10105.0}, {"date": "2023-12-14", "close": 1.52, "volume": 18744.0}, {"date": "2023-12-15", "close": 1.68, "volume": 13919.0}, {"date": "2023-12-18", "close": 1.5314, "volume": 9256.0}, {"date": "2023-12-19", "close": 1.5429, "volume": 12648.0}, {"date": "2023-12-20", "close": 1.0971, "volume": 313587.0}, {"date": "2023-12-21", "close": 1.1657, "volume": 71095.0}, {"date": "2023-12-22", "close": 1.1175, "volume": 34782.0}, {"date": "2023-12-26", "close": 1.1886, "volume": 15193.0}, {"date": "2023-12-27", "close": 1.1429, "volume": 33137.0}, {"date": "2023-12-28", "close": 1.2686, "volume": 23433.0}, {"date": "2023-12-29", "close": 1.1771, "volume": 5678.0}, {"date": "2024-01-02", "close": 1.1486, "volume": 6761.0}, {"date": "2024-01-03", "close": 1.1543, "volume": 12317.0}, {"date": "2024-01-04", "close": 1.1886, "volume": 7005.0}, {"date": "2024-01-05", "close": 1.2229, "volume": 3357.0}, {"date": "2024-01-08", "close": 1.1429, "volume": 37825.0}, {"date": "2024-01-09", "close": 1.1657, "volume": 14129.0}, {"date": "2024-01-10", "close": 1.1771, "volume": 15393.0}, {"date": "2024-01-11", "close": 1.2, "volume": 6732.0}, {"date": "2024-01-12", "close": 1.2, "volume": 27085.0}, {"date": "2024-01-16", "close": 1.2457, "volume": 2453.0}, {"date": "2024-01-17", "close": 1.1886, "volume": 13276.0}, {"date": "2024-01-18", "close": 1.1429, "volume": 7186.0}, {"date": "2024-01-19", "close": 1.1314, "volume": 3390.0}, {"date": "2024-01-22", "close": 1.2114, "volume": 5889.0}, {"date": "2024-01-23", "close": 1.1771, "volume": 5062.0}, {"date": "2024-01-24", "close": 1.3029, "volume": 40212.0}, {"date": "2024-01-25", "close": 1.28, "volume": 7504.0}, {"date": "2024-01-26", "close": 1.3143, "volume": 11395.0}, {"date": "2024-01-29", "close": 1.3257, "volume": 16042.0}, {"date": "2024-01-30", "close": 1.4286, "volume": 24886.0}, {"date": "2024-01-31", "close": 1.4514, "volume": 23906.0}, {"date": "2024-02-01", "close": 1.52, "volume": 6588.0}, {"date": "2024-02-02", "close": 1.5086, "volume": 8537.0}, {"date": "2024-02-05", "close": 1.44, "volume": 13715.0}, {"date": "2024-02-06", "close": 1.4629, "volume": 33195.0}, {"date": "2024-02-07", "close": 1.4971, "volume": 23128.0}, {"date": "2024-02-08", "close": 1.4286, "volume": 22355.0}, {"date": "2024-02-09", "close": 1.4171, "volume": 7116.0}, {"date": "2024-02-12", "close": 1.4514, "volume": 4477.0}, {"date": "2024-02-13", "close": 1.4743, "volume": 6486.0}, {"date": "2024-02-14", "close": 1.52, "volume": 4389.0}, {"date": "2024-02-15", "close": 1.4971, "volume": 3049.0}, {"date": "2024-02-16", "close": 1.4743, "volume": 4289.0}, {"date": "2024-02-20", "close": 1.4743, "volume": 2305.0}, {"date": "2024-02-21", "close": 1.44, "volume": 10486.0}, {"date": "2024-02-22", "close": 1.4457, "volume": 15019.0}, {"date": "2024-02-23", "close": 1.5086, "volume": 8985.0}, {"date": "2024-02-26", "close": 1.4743, "volume": 9758.0}, {"date": "2024-02-27", "close": 1.4286, "volume": 34592.0}, {"date": "2024-02-28", "close": 1.4608, "volume": 6490.0}, {"date": "2024-02-29", "close": 1.3714, "volume": 2832.0}, {"date": "2024-03-01", "close": 1.44, "volume": 1897.0}, {"date": "2024-03-04", "close": 1.4057, "volume": 19583.0}, {"date": "2024-03-05", "close": 1.4743, "volume": 9425.0}, {"date": "2024-03-06", "close": 1.4738, "volume": 8118.0}, {"date": "2024-03-07", "close": 1.5543, "volume": 3141.0}, {"date": "2024-03-08", "close": 1.4629, "volume": 3098.0}, {"date": "2024-03-11", "close": 1.463, "volume": 4342.0}, {"date": "2024-03-12", "close": 1.4857, "volume": 4243.0}, {"date": "2024-03-13", "close": 1.4971, "volume": 507.0}, {"date": "2024-03-14", "close": 1.4857, "volume": 9420.0}, {"date": "2024-03-15", "close": 1.52, "volume": 899.0}, {"date": "2024-03-18", "close": 1.5429, "volume": 5591.0}, {"date": "2024-03-19", "close": 1.6343, "volume": 34173.0}, {"date": "2024-03-20", "close": 1.6457, "volume": 7087.0}, {"date": "2024-03-21", "close": 1.4629, "volume": 12226.0}, {"date": "2024-03-22", "close": 1.6571, "volume": 8312.0}, {"date": "2024-03-25", "close": 1.5429, "volume": 7130.0}, {"date": "2024-03-26", "close": 1.5886, "volume": 1532.0}, {"date": "2024-03-27", "close": 1.5257, "volume": 5529.0}, {"date": "2024-03-28", "close": 1.3714, "volume": 30616.0}, {"date": "2024-04-01", "close": 1.3714, "volume": 3271.0}, {"date": "2024-04-02", "close": 1.3943, "volume": 8397.0}, {"date": "2024-04-03", "close": 1.3143, "volume": 1066.0}, {"date": "2024-04-04", "close": 1.2914, "volume": 13909.0}, {"date": "2024-04-05", "close": 1.36, "volume": 10038.0}, {"date": "2024-04-08", "close": 1.2914, "volume": 7480.0}, {"date": "2024-04-09", "close": 1.3143, "volume": 1575.0}, {"date": "2024-04-10", "close": 1.2914, "volume": 7131.0}, {"date": "2024-04-11", "close": 1.3143, "volume": 8374.0}, {"date": "2024-04-12", "close": 1.3029, "volume": 11824.0}, {"date": "2024-04-15", "close": 1.2686, "volume": 3768.0}, {"date": "2024-04-16", "close": 1.2229, "volume": 14259.0}, {"date": "2024-04-17", "close": 1.2, "volume": 779152.0}, {"date": "2024-04-18", "close": 1.1657, "volume": 34473.0}, {"date": "2024-04-19", "close": 1.2286, "volume": 40205.0}, {"date": "2024-04-22", "close": 1.2315, "volume": 4855.0}, {"date": "2024-04-23", "close": 1.1886, "volume": 9411.0}, {"date": "2024-04-24", "close": 1.2229, "volume": 3344.0}, {"date": "2024-04-25", "close": 1.1773, "volume": 14522.0}, {"date": "2024-04-26", "close": 1.1831, "volume": 6848.0}, {"date": "2024-04-29", "close": 1.2, "volume": 15701.0}, {"date": "2024-04-30", "close": 1.1886, "volume": 29061.0}, {"date": "2024-05-01", "close": 1.1771, "volume": 10012.0}, {"date": "2024-05-02", "close": 1.2343, "volume": 18710.0}, {"date": "2024-05-03", "close": 1.2114, "volume": 12194.0}, {"date": "2024-05-06", "close": 1.1543, "volume": 37537.0}, {"date": "2024-05-07", "close": 1.3143, "volume": 52019.0}, {"date": "2024-05-08", "close": 1.3143, "volume": 25936.0}, {"date": "2024-05-09", "close": 1.3666, "volume": 8524.0}, {"date": "2024-05-10", "close": 1.3371, "volume": 10329.0}, {"date": "2024-05-13", "close": 1.3029, "volume": 13570.0}, {"date": "2024-05-14", "close": 1.2, "volume": 22047.0}, {"date": "2024-05-15", "close": 1.2343, "volume": 7122.0}, {"date": "2024-05-16", "close": 1.2229, "volume": 9948.0}, {"date": "2024-05-17", "close": 1.3029, "volume": 26653.0}, {"date": "2024-05-20", "close": 1.2857, "volume": 9424.0}, {"date": "2024-05-21", "close": 1.2686, "volume": 8764.0}, {"date": "2024-05-22", "close": 1.2686, "volume": 2853.0}, {"date": "2024-05-23", "close": 1.2457, "volume": 8864.0}, {"date": "2024-05-24", "close": 1.2457, "volume": 963.0}, {"date": "2024-05-28", "close": 1.2, "volume": 12977.0}, {"date": "2024-05-29", "close": 1.1658, "volume": 1845.0}, {"date": "2024-05-30", "close": 1.1314, "volume": 9242.0}, {"date": "2024-05-31", "close": 1.12, "volume": 14491.0}, {"date": "2024-06-03", "close": 1.1313, "volume": 17513.0}, {"date": "2024-06-04", "close": 1.1201, "volume": 13429.0}, {"date": "2024-06-05", "close": 1.1201, "volume": 23666.0}, {"date": "2024-06-06", "close": 1.0984, "volume": 35115.0}, {"date": "2024-06-07", "close": 1.0343, "volume": 7551.0}, {"date": "2024-06-10", "close": 0.9714, "volume": 8624.0}, {"date": "2024-06-11", "close": 1.0114, "volume": 7572.0}, {"date": "2024-06-12", "close": 1.0743, "volume": 21711.0}, {"date": "2024-06-13", "close": 1.0857, "volume": 2308.0}, {"date": "2024-06-14", "close": 1.0579, "volume": 6779.0}, {"date": "2024-06-17", "close": 1.0241, "volume": 6716.0}, {"date": "2024-06-18", "close": 1.0099, "volume": 107692.0}, {"date": "2024-06-20", "close": 0.9714, "volume": 20901.0}, {"date": "2024-06-21", "close": 0.9144, "volume": 79933.0}, {"date": "2024-06-24", "close": 0.9749, "volume": 26885.0}, {"date": "2024-06-25", "close": 1.0307, "volume": 15733.0}, {"date": "2024-06-26", "close": 0.963, "volume": 4290.0}, {"date": "2024-06-27", "close": 0.9143, "volume": 29490.0}, {"date": "2024-06-28", "close": 0.8754, "volume": 22654.0}, {"date": "2024-07-01", "close": 0.9158, "volume": 3690.0}, {"date": "2024-07-02", "close": 0.9522, "volume": 16732.0}, {"date": "2024-07-03", "close": 0.9143, "volume": 8976.0}, {"date": "2024-07-05", "close": 0.8243, "volume": 57748.0}, {"date": "2024-07-08", "close": 0.8789, "volume": 23133.0}, {"date": "2024-07-09", "close": 0.9314, "volume": 14851729.0}, {"date": "2024-07-10", "close": 1.0286, "volume": 897413.0}, {"date": "2024-07-11", "close": 0.9769, "volume": 1665492.0}, {"date": "2024-07-12", "close": 0.9479, "volume": 132816.0}, {"date": "2024-07-15", "close": 0.8854, "volume": 104631.0}, {"date": "2024-07-16", "close": 0.8863, "volume": 89893.0}, {"date": "2024-07-17", "close": 0.8854, "volume": 35187.0}, {"date": "2024-07-18", "close": 0.8667, "volume": 79041.0}, {"date": "2024-07-19", "close": 0.8798, "volume": 17236.0}, {"date": "2024-07-22", "close": 0.8856, "volume": 29285.0}, {"date": "2024-07-23", "close": 0.8571, "volume": 23060.0}, {"date": "2024-07-24", "close": 0.8346, "volume": 14993.0}, {"date": "2024-07-25", "close": 0.8059, "volume": 12125.0}, {"date": "2024-07-26", "close": 0.8035, "volume": 11405.0}, {"date": "2024-07-29", "close": 0.7429, "volume": 56340.0}, {"date": "2024-07-30", "close": 0.7433, "volume": 13819.0}, {"date": "2024-07-31", "close": 0.7976, "volume": 126137.0}, {"date": "2024-08-01", "close": 0.7851, "volume": 60768.0}, {"date": "2024-08-02", "close": 0.7086, "volume": 62080.0}, {"date": "2024-08-05", "close": 0.6993, "volume": 53792.0}, {"date": "2024-08-06", "close": 0.6514, "volume": 15530.0}, {"date": "2024-08-07", "close": 0.6514, "volume": 99450.0}, {"date": "2024-08-08", "close": 0.7425, "volume": 70078.0}, {"date": "2024-08-09", "close": 0.7272, "volume": 18444.0}, {"date": "2024-08-12", "close": 0.7297, "volume": 18849.0}, {"date": "2024-08-13", "close": 0.6907, "volume": 21416.0}, {"date": "2024-08-14", "close": 0.7094, "volume": 12494.0}, {"date": "2024-08-15", "close": 0.6971, "volume": 27015.0}, {"date": "2024-08-16", "close": 0.6543, "volume": 14656.0}, {"date": "2024-08-19", "close": 0.603, "volume": 13663.0}, {"date": "2024-08-20", "close": 0.5847, "volume": 13108.0}, {"date": "2024-08-21", "close": 0.5863, "volume": 3353.0}, {"date": "2024-08-22", "close": 0.5747, "volume": 13205.0}, {"date": "2024-08-23", "close": 0.6019, "volume": 3914.0}, {"date": "2024-08-26", "close": 0.5899, "volume": 3644.0}, {"date": "2024-08-27", "close": 0.6229, "volume": 796377.0}, {"date": "2024-08-28", "close": 0.5617, "volume": 82520.0}, {"date": "2024-08-29", "close": 0.5258, "volume": 58106.0}, {"date": "2024-08-30", "close": 0.5514, "volume": 7439.0}, {"date": "2024-09-03", "close": 0.5177, "volume": 97772.0}, {"date": "2024-09-04", "close": 0.4927, "volume": 12416.0}, {"date": "2024-09-05", "close": 0.5594, "volume": 46730.0}, {"date": "2024-09-06", "close": 0.52, "volume": 31186.0}, {"date": "2024-09-09", "close": 0.5714, "volume": 16726.0}, {"date": "2024-09-10", "close": 0.5497, "volume": 7980.0}, {"date": "2024-09-11", "close": 0.5299, "volume": 23286.0}, {"date": "2024-09-12", "close": 0.5872, "volume": 13538.0}, {"date": "2024-09-13", "close": 0.5858, "volume": 5877.0}, {"date": "2024-09-16", "close": 0.5969, "volume": 2117.0}, {"date": "2024-09-17", "close": 0.6059, "volume": 15299.0}, {"date": "2024-09-18", "close": 0.7253, "volume": 724029.0}, {"date": "2024-09-19", "close": 0.7376, "volume": 78989.0}, {"date": "2024-09-20", "close": 0.6998, "volume": 34339.0}, {"date": "2024-09-23", "close": 0.6629, "volume": 28521.0}, {"date": "2024-09-24", "close": 0.6971, "volume": 17547.0}, {"date": "2024-09-25", "close": 0.6926, "volume": 5451.0}, {"date": "2024-09-26", "close": 0.7531, "volume": 18285.0}, {"date": "2024-09-27", "close": 0.6754, "volume": 52317.0}, {"date": "2024-09-30", "close": 0.7314, "volume": 11841.0}, {"date": "2024-10-01", "close": 0.6754, "volume": 12183.0}, {"date": "2024-10-02", "close": 0.6664, "volume": 13328.0}, {"date": "2024-10-03", "close": 0.6423, "volume": 5676.0}, {"date": "2024-10-04", "close": 0.6287, "volume": 11358.0}, {"date": "2024-10-07", "close": 0.64, "volume": 9151.0}, {"date": "2024-10-08", "close": 0.6293, "volume": 6216.0}, {"date": "2024-10-09", "close": 0.6287, "volume": 22865.0}, {"date": "2024-10-10", "close": 0.6287, "volume": 3627.0}, {"date": "2024-10-11", "close": 0.6598, "volume": 36543.0}, {"date": "2024-10-14", "close": 0.6743, "volume": 10112.0}, {"date": "2024-10-15", "close": 0.6654, "volume": 25948.0}, {"date": "2024-10-16", "close": 0.6855, "volume": 16757.0}, {"date": "2024-10-17", "close": 0.6101, "volume": 28356.0}, {"date": "2024-10-18", "close": 0.6585, "volume": 38449.0}, {"date": "2024-10-21", "close": 0.6288, "volume": 40415.0}, {"date": "2024-10-22", "close": 0.6513, "volume": 27354.0}, {"date": "2024-10-23", "close": 0.5814, "volume": 25357.0}, {"date": "2024-10-24", "close": 0.7311, "volume": 591924.0}, {"date": "2024-10-25", "close": 0.8312, "volume": 417996.0}, {"date": "2024-10-28", "close": 0.6547, "volume": 123634.0}, {"date": "2024-10-29", "close": 0.6423, "volume": 18935.0}, {"date": "2024-10-30", "close": 0.6286, "volume": 25596.0}, {"date": "2024-10-31", "close": 0.6057, "volume": 31131.0}, {"date": "2024-11-01", "close": 0.5826, "volume": 18638.0}, {"date": "2024-11-04", "close": 0.619, "volume": 696540.0}, {"date": "2024-11-05", "close": 0.6426, "volume": 113473.0}, {"date": "2024-11-06", "close": 0.6114, "volume": 188290.0}, {"date": "2024-11-07", "close": 0.6149, "volume": 78093.0}, {"date": "2024-11-08", "close": 0.617, "volume": 75940.0}, {"date": "2024-11-11", "close": 0.7105, "volume": 18197302.0}, {"date": "2024-11-12", "close": 0.7421, "volume": 650354.0}, {"date": "2024-11-13", "close": 0.7606, "volume": 432494.0}, {"date": "2024-11-14", "close": 0.697, "volume": 87283.0}, {"date": "2024-11-15", "close": 0.6112, "volume": 89518.0}, {"date": "2024-11-18", "close": 0.5863, "volume": 60169.0}, {"date": "2024-11-19", "close": 0.5669, "volume": 40936.0}, {"date": "2024-11-20", "close": 0.5634, "volume": 25854.0}, {"date": "2024-11-21", "close": 0.5421, "volume": 30951.0}, {"date": "2024-11-22", "close": 0.5481, "volume": 42370.0}, {"date": "2024-11-25", "close": 0.5565, "volume": 43366.0}, {"date": "2024-11-26", "close": 0.5715, "volume": 20425.0}, {"date": "2024-11-27", "close": 0.5543, "volume": 10572.0}, {"date": "2024-11-29", "close": 0.5657, "volume": 4804.0}, {"date": "2024-12-02", "close": 0.5714, "volume": 72289.0}, {"date": "2024-12-03", "close": 0.5727, "volume": 124923.0}, {"date": "2024-12-04", "close": 0.6057, "volume": 49952.0}, {"date": "2024-12-05", "close": 0.7046, "volume": 164477.0}, {"date": "2024-12-06", "close": 0.7417, "volume": 79918.0}, {"date": "2024-12-09", "close": 0.7771, "volume": 79951.0}, {"date": "2024-12-10", "close": 0.784, "volume": 49868.0}, {"date": "2024-12-11", "close": 0.9886, "volume": 1808958.0}, {"date": "2024-12-12", "close": 0.7086, "volume": 619851.0}, {"date": "2024-12-13", "close": 0.7544, "volume": 86720.0}, {"date": "2024-12-16", "close": 0.6861, "volume": 84467.0}, {"date": "2024-12-17", "close": 0.7427, "volume": 28747.0}, {"date": "2024-12-18", "close": 0.7441, "volume": 47263.0}, {"date": "2024-12-19", "close": 0.72, "volume": 27231.0}, {"date": "2024-12-20", "close": 0.776, "volume": 55192.0}, {"date": "2024-12-23", "close": 0.6835, "volume": 42211.0}, {"date": "2024-12-24", "close": 0.6843, "volume": 7179.0}, {"date": "2024-12-26", "close": 0.6629, "volume": 140718.0}, {"date": "2024-12-27", "close": 0.7198, "volume": 185659.0}, {"date": "2024-12-30", "close": 0.7371, "volume": 632261.0}, {"date": "2024-12-31", "close": 0.6936, "volume": 154315.0}, {"date": "2025-01-02", "close": 0.8371, "volume": 335433.0}, {"date": "2025-01-03", "close": 0.8529, "volume": 137487.0}, {"date": "2025-01-06", "close": 0.8329, "volume": 110103.0}, {"date": "2025-01-07", "close": 0.8012, "volume": 105693.0}, {"date": "2025-01-08", "close": 0.7857, "volume": 149352.0}, {"date": "2025-01-10", "close": 0.8286, "volume": 53746.0}, {"date": "2025-01-13", "close": 0.8105, "volume": 41846.0}, {"date": "2025-01-14", "close": 0.8, "volume": 80990.0}, {"date": "2025-01-15", "close": 0.7557, "volume": 172270.0}, {"date": "2025-01-16", "close": 0.7443, "volume": 193403.0}, {"date": "2025-01-17", "close": 0.7857, "volume": 257061.0}, {"date": "2025-01-21", "close": 0.77, "volume": 428666.0}, {"date": "2025-01-22", "close": 0.8443, "volume": 216468.0}, {"date": "2025-01-23", "close": 0.7914, "volume": 179067.0}, {"date": "2025-01-24", "close": 0.7757, "volume": 38150.0}, {"date": "2025-01-27", "close": 0.7343, "volume": 210084.0}, {"date": "2025-01-28", "close": 0.77, "volume": 3801.0}, {"date": "2025-01-29", "close": 0.7571, "volume": 12376.0}, {"date": "2025-01-30", "close": 0.7071, "volume": 470974.0}, {"date": "2025-01-31", "close": 0.7743, "volume": 37471.0}, {"date": "2025-02-03", "close": 0.7871, "volume": 37814.0}, {"date": "2025-02-04", "close": 0.7871, "volume": 14749.0}, {"date": "2025-02-05", "close": 0.7743, "volume": 25144.0}, {"date": "2025-02-06", "close": 0.76, "volume": 11207.0}, {"date": "2025-02-07", "close": 0.7829, "volume": 4921.0}, {"date": "2025-02-10", "close": 0.7643, "volume": 12908.0}, {"date": "2025-02-11", "close": 0.7229, "volume": 7980.0}, {"date": "2025-02-12", "close": 0.7614, "volume": 16632.0}, {"date": "2025-02-13", "close": 0.7491, "volume": 13391.0}, {"date": "2025-02-14", "close": 0.72, "volume": 7777.0}, {"date": "2025-02-18", "close": 0.7043, "volume": 26530.0}, {"date": "2025-02-19", "close": 0.6857, "volume": 17633.0}, {"date": "2025-02-20", "close": 0.6828, "volume": 5509.0}, {"date": "2025-02-21", "close": 0.6744, "volume": 30177.0}, {"date": "2025-02-24", "close": 0.6, "volume": 24570.0}, {"date": "2025-02-25", "close": 0.5743, "volume": 76944.0}, {"date": "2025-02-26", "close": 0.5871, "volume": 18676.0}, {"date": "2025-02-27", "close": 0.5486, "volume": 52220.0}, {"date": "2025-02-28", "close": 0.55, "volume": 52570.0}, {"date": "2025-03-03", "close": 0.6001, "volume": 38185.0}, {"date": "2025-03-04", "close": 0.5714, "volume": 74893.0}, {"date": "2025-03-05", "close": 0.5886, "volume": 25613.0}, {"date": "2025-03-06", "close": 0.5614, "volume": 17164.0}, {"date": "2025-03-07", "close": 0.5864, "volume": 27076.0}, {"date": "2025-03-10", "close": 0.6129, "volume": 18039.0}, {"date": "2025-03-11", "close": 0.6271, "volume": 78477.0}, {"date": "2025-03-12", "close": 0.6386, "volume": 28945.0}, {"date": "2025-03-13", "close": 0.6686, "volume": 92211.0}, {"date": "2025-03-14", "close": 0.6571, "volume": 156086.0}, {"date": "2025-03-17", "close": 0.5971, "volume": 123298.0}, {"date": "2025-03-18", "close": 0.6471, "volume": 104055.0}, {"date": "2025-03-19", "close": 0.6143, "volume": 70630.0}, {"date": "2025-03-20", "close": 0.62, "volume": 103719.0}, {"date": "2025-03-21", "close": 0.7043, "volume": 185955.0}, {"date": "2025-03-24", "close": 0.6571, "volume": 106358.0}, {"date": "2025-03-25", "close": 0.6686, "volume": 57141.0}, {"date": "2025-03-26", "close": 0.6843, "volume": 73262.0}, {"date": "2025-03-27", "close": 0.6557, "volume": 18515.0}, {"date": "2025-03-28", "close": 0.7857, "volume": 287630.0}, {"date": "2025-03-31", "close": 0.7143, "volume": 627697.0}, {"date": "2025-04-01", "close": 0.7143, "volume": 196623.0}, {"date": "2025-04-02", "close": 0.7, "volume": 53312.0}, {"date": "2025-04-03", "close": 0.6871, "volume": 112623.0}, {"date": "2025-04-04", "close": 0.5714, "volume": 125363.0}, {"date": "2025-04-07", "close": 5.3857, "volume": 175394223.0}, {"date": "2025-04-08", "close": 4.6886, "volume": 13219203.0}, {"date": "2025-04-09", "close": 3.9114, "volume": 3543681.0}, {"date": "2025-04-10", "close": 6.4243, "volume": 27308275.0}, {"date": "2025-04-11", "close": 7.3157, "volume": 10219534.0}, {"date": "2025-04-14", "close": 9.42, "volume": 6373943.0}, {"date": "2025-04-15", "close": 10.6357, "volume": 4395868.0}, {"date": "2025-04-16", "close": 10.2971, "volume": 2818635.0}, {"date": "2025-04-17", "close": 7.5536, "volume": 4509303.0}, {"date": "2025-04-21", "close": 5.6214, "volume": 2540224.0}, {"date": "2025-04-22", "close": 6.4086, "volume": 2340367.0}, {"date": "2025-04-23", "close": 7.8657, "volume": 2698900.0}, {"date": "2025-04-24", "close": 7.0907, "volume": 1177589.0}, {"date": "2025-04-25", "close": 7.4157, "volume": 2052058.0}, {"date": "2025-04-28", "close": 9.31, "volume": 3073134.0}, {"date": "2025-04-29", "close": 10.5414, "volume": 2992900.0}, {"date": "2025-04-30", "close": 10.6414, "volume": 2393042.0}, {"date": "2025-05-01", "close": 11.7543, "volume": 2214598.0}, {"date": "2025-05-02", "close": 11.33, "volume": 3023700.0}, {"date": "2025-05-05", "close": 10.27, "volume": 796649.0}, {"date": "2025-05-06", "close": 10.3914, "volume": 451486.0}, {"date": "2025-05-07", "close": 9.1414, "volume": 906864.0}, {"date": "2025-05-08", "close": 8.0586, "volume": 1819497.0}, {"date": "2025-05-09", "close": 10.71, "volume": 1498273.0}, {"date": "2025-05-12", "close": 12.7229, "volume": 1757127.0}, {"date": "2025-05-13", "close": 13.0443, "volume": 1073961.0}, {"date": "2025-05-14", "close": 13.4643, "volume": 1904057.0}, {"date": "2025-05-15", "close": 12.8557, "volume": 806470.0}, {"date": "2025-05-16", "close": 22.4271, "volume": 2724646.0}, {"date": "2025-05-19", "close": 18.1143, "volume": 2187081.0}, {"date": "2025-05-20", "close": 25.4857, "volume": 2449336.0}, {"date": "2025-05-21", "close": 35.53, "volume": 3587239.0}, {"date": "2025-05-22", "close": 42.5, "volume": 5161325.0}, {"date": "2025-05-23", "close": 34.25, "volume": 2353863.0}, {"date": "2025-05-27", "close": 26.72, "volume": 2359186.0}, {"date": "2025-05-28", "close": 22.19, "volume": 2013580.0}, {"date": "2025-05-29", "close": 19.66, "volume": 1898597.0}, {"date": "2025-05-30", "close": 17.51, "volume": 2806638.0}, {"date": "2025-06-02", "close": 19.71, "volume": 1600390.0}, {"date": "2025-06-03", "close": 19.78, "volume": 1605178.0}, {"date": "2025-06-04", "close": 16.74, "volume": 1654657.0}, {"date": "2025-06-05", "close": 14.29, "volume": 1316027.0}, {"date": "2025-06-06", "close": 18.96, "volume": 1850617.0}, {"date": "2025-06-09", "close": 23.12, "volume": 2181398.0}, {"date": "2025-06-10", "close": 26.45, "volume": 1701109.0}, {"date": "2025-06-11", "close": 26.27, "volume": 1996680.0}, {"date": "2025-06-12", "close": 31.56, "volume": 2654200.0}, {"date": "2025-06-13", "close": 25.73, "volume": 2033748.0}, {"date": "2025-06-16", "close": 31.06, "volume": 2091929.0}, {"date": "2025-06-17", "close": 31.09, "volume": 1563648.0}, {"date": "2025-06-18", "close": 31.27, "volume": 919982.0}, {"date": "2025-06-20", "close": 24.88, "volume": 2412071.0}, {"date": "2025-06-23", "close": 24.81, "volume": 1658191.0}, {"date": "2025-06-24", "close": 19.63, "volume": 5516326.0}, {"date": "2025-06-25", "close": 18.86, "volume": 1450460.0}, {"date": "2025-06-26", "close": 17.94, "volume": 788181.0}, {"date": "2025-06-27", "close": 16.82, "volume": 903760.0}, {"date": "2025-06-30", "close": 21.44, "volume": 2371077.0}, {"date": "2025-07-01", "close": 21.01, "volume": 983287.0}, {"date": "2025-07-02", "close": 20.39, "volume": 1577953.0}, {"date": "2025-07-03", "close": 23.8, "volume": 2167293.0}, {"date": "2025-07-07", "close": 23.11, "volume": 1467119.0}, {"date": "2025-07-08", "close": 20.22, "volume": 2223854.0}, {"date": "2025-07-09", "close": 22.57, "volume": 1193881.0}, {"date": "2025-07-10", "close": 24.64, "volume": 2657572.0}, {"date": "2025-07-11", "close": 27.25, "volume": 2271678.0}, {"date": "2025-07-14", "close": 24.5, "volume": 2700146.0}, {"date": "2025-07-15", "close": 24.68, "volume": 1469355.0}, {"date": "2025-07-16", "close": 30.36, "volume": 4735737.0}, {"date": "2025-07-17", "close": 26.74, "volume": 3871627.0}, {"date": "2025-07-18", "close": 24.41, "volume": 3539472.0}, {"date": "2025-07-21", "close": 23.52, "volume": 3428840.0}, {"date": "2025-07-22", "close": 23.58, "volume": 2163102.0}, {"date": "2025-07-23", "close": 21.48, "volume": 2872639.0}, {"date": "2025-07-24", "close": 20.11, "volume": 2053461.0}, {"date": "2025-07-25", "close": 19.18, "volume": 2057834.0}, {"date": "2025-07-28", "close": 17.95, "volume": 2497964.0}, {"date": "2025-07-29", "close": 16.07, "volume": 3064116.0}, {"date": "2025-07-30", "close": 14.8, "volume": 2701064.0}, {"date": "2025-07-31", "close": 14.38, "volume": 1869664.0}, {"date": "2025-08-01", "close": 14.05, "volume": 1504442.0}, {"date": "2025-08-04", "close": 15.34, "volume": 1497349.0}, {"date": "2025-08-05", "close": 14.105, "volume": 1999976.0}, {"date": "2025-08-06", "close": 13.92, "volume": 2171123.0}, {"date": "2025-08-07", "close": 13.46, "volume": 1828645.0}, {"date": "2025-08-08", "close": 15.68, "volume": 2859982.0}, {"date": "2025-08-11", "close": 15.08, "volume": 3185275.0}, {"date": "2025-08-12", "close": 17.84, "volume": 5043534.0}, {"date": "2025-08-13", "close": 18.64, "volume": 8627196.0}, {"date": "2025-08-14", "close": 19.57, "volume": 5292816.0}, {"date": "2025-08-15", "close": 18.69, "volume": 3616982.0}, {"date": "2025-08-18", "close": 18.05, "volume": 2486668.0}, {"date": "2025-08-19", "close": 15.57, "volume": 2877549.0}, {"date": "2025-08-20", "close": 17.585, "volume": 2642193.0}, {"date": "2025-08-21", "close": 16.61, "volume": 1697536.0}, {"date": "2025-08-22", "close": 20.21, "volume": 3829677.0}, {"date": "2025-08-25", "close": 15.69, "volume": 5838260.0}, {"date": "2025-08-26", "close": 16.0, "volume": 3114765.0}, {"date": "2025-08-27", "close": 15.26, "volume": 3497434.0}, {"date": "2025-08-28", "close": 16.47, "volume": 3853465.0}, {"date": "2025-08-29", "close": 16.02, "volume": 3296854.0}, {"date": "2025-09-02", "close": 16.42, "volume": 2679906.0}, {"date": "2025-09-03", "close": 16.46, "volume": 2594901.0}, {"date": "2025-09-04", "close": 15.21, "volume": 2393954.0}, {"date": "2025-09-05", "close": 14.96, "volume": 2404079.0}, {"date": "2025-09-08", "close": 15.0, "volume": 2236949.0}, {"date": "2025-09-09", "close": 17.07, "volume": 3265638.0}, {"date": "2025-09-10", "close": 16.03, "volume": 2641264.0}, {"date": "2025-09-11", "close": 16.02, "volume": 2614537.0}, {"date": "2025-09-12", "close": 17.59, "volume": 3237783.0}, {"date": "2025-09-15", "close": 17.64, "volume": 2176049.0}, {"date": "2025-09-16", "close": 18.51, "volume": 2454118.0}, {"date": "2025-09-17", "close": 17.91, "volume": 2253844.0}, {"date": "2025-09-18", "close": 17.75, "volume": 2728196.0}, {"date": "2025-09-19", "close": 16.93, "volume": 2866953.0}, {"date": "2025-09-22", "close": 15.66, "volume": 2662167.0}, {"date": "2025-09-23", "close": 15.11, "volume": 1996755.0}, {"date": "2025-09-24", "close": 15.34, "volume": 2154237.0}, {"date": "2025-09-25", "close": 14.94, "volume": 1841926.0}, {"date": "2025-09-26", "close": 15.34, "volume": 1595200.0}, {"date": "2025-09-29", "close": 16.17, "volume": 1460771.0}, {"date": "2025-09-30", "close": 15.31, "volume": 1528535.0}, {"date": "2025-10-01", "close": 15.23, "volume": 2284019.0}, {"date": "2025-10-02", "close": 16.22, "volume": 1787209.0}, {"date": "2025-10-03", "close": 15.79, "volume": 1554752.0}, {"date": "2025-10-06", "close": 16.04, "volume": 1649014.0}, {"date": "2025-10-07", "close": 15.25, "volume": 1615574.0}, {"date": "2025-10-08", "close": 17.36, "volume": 2797108.0}, {"date": "2025-10-09", "close": 17.91, "volume": 2307208.0}, {"date": "2025-10-10", "close": 15.71, "volume": 2567663.0}, {"date": "2025-10-13", "close": 16.15, "volume": 1936829.0}, {"date": "2025-10-14", "close": 15.76, "volume": 1088723.0}, {"date": "2025-10-15", "close": 15.04, "volume": 1943828.0}, {"date": "2025-10-16", "close": 13.79, "volume": 1901774.0}, {"date": "2025-10-17", "close": 13.71, "volume": 1376888.0}, {"date": "2025-10-20", "close": 14.41, "volume": 1347340.0}, {"date": "2025-10-21", "close": 14.45, "volume": 1465170.0}, {"date": "2025-10-22", "close": 13.73, "volume": 1577320.0}, {"date": "2025-10-23", "close": 14.55, "volume": 1044601.0}, {"date": "2025-10-24", "close": 13.85, "volume": 1197820.0}, {"date": "2025-10-27", "close": 14.26, "volume": 1348142.0}, {"date": "2025-10-28", "close": 13.44, "volume": 1048865.0}, {"date": "2025-10-29", "close": 12.3, "volume": 2112073.0}, {"date": "2025-10-30", "close": 10.78, "volume": 1566124.0}, {"date": "2025-10-31", "close": 11.03, "volume": 982533.0}, {"date": "2025-11-03", "close": 9.56, "volume": 3517636.0}, {"date": "2025-11-04", "close": 8.66, "volume": 3491296.0}, {"date": "2025-11-05", "close": 8.81, "volume": 1713743.0}, {"date": "2025-11-06", "close": 8.1, "volume": 1932765.0}, {"date": "2025-11-07", "close": 8.34, "volume": 2452399.0}, {"date": "2025-11-10", "close": 8.42, "volume": 1860270.0}, {"date": "2025-11-11", "close": 8.33, "volume": 884443.0}, {"date": "2025-11-12", "close": 8.36, "volume": 1762907.0}, {"date": "2025-11-13", "close": 8.18, "volume": 1644575.0}, {"date": "2025-11-14", "close": 6.965, "volume": 2156693.0}, {"date": "2025-11-17", "close": 6.74, "volume": 1489681.0}, {"date": "2025-11-18", "close": 7.18, "volume": 1867851.0}, {"date": "2025-11-19", "close": 6.87, "volume": 1100403.0}, {"date": "2025-11-20", "close": 6.77, "volume": 1114204.0}, {"date": "2025-11-21", "close": 6.365, "volume": 1095049.0}, {"date": "2025-11-24", "close": 6.96, "volume": 1138550.0}, {"date": "2025-11-25", "close": 7.0, "volume": 719259.0}, {"date": "2025-11-26", "close": 7.48, "volume": 1074264.0}, {"date": "2025-11-28", "close": 7.6, "volume": 544263.0}, {"date": "2025-12-01", "close": 6.575, "volume": 1917779.0}, {"date": "2025-12-02", "close": 6.575, "volume": 1669086.0}, {"date": "2025-12-03", "close": 7.15, "volume": 1582605.0}, {"date": "2025-12-04", "close": 6.98, "volume": 1343819.0}, {"date": "2025-12-05", "close": 6.0, "volume": 2562739.0}, {"date": "2025-12-08", "close": 6.19, "volume": 1369220.0}, {"date": "2025-12-09", "close": 6.17, "volume": 1815842.0}, {"date": "2025-12-10", "close": 5.83, "volume": 2718876.0}, {"date": "2025-12-11", "close": 5.71, "volume": 2153991.0}, {"date": "2025-12-12", "close": 5.56, "volume": 2364923.0}, {"date": "2025-12-15", "close": 5.19, "volume": 1771006.0}, {"date": "2025-12-16", "close": 5.27, "volume": 1164342.0}, {"date": "2025-12-17", "close": 4.97, "volume": 1669138.0}, {"date": "2025-12-18", "close": 4.69, "volume": 2039661.0}, {"date": "2025-12-19", "close": 5.15, "volume": 2312406.0}, {"date": "2025-12-22", "close": 5.61, "volume": 1947807.0}, {"date": "2025-12-23", "close": 5.43, "volume": 2120571.0}, {"date": "2025-12-24", "close": 5.52, "volume": 1593150.0}, {"date": "2025-12-26", "close": 5.76, "volume": 1431473.0}, {"date": "2025-12-29", "close": 5.32, "volume": 2023107.0}, {"date": "2025-12-30", "close": 5.06, "volume": 1498001.0}, {"date": "2025-12-31", "close": 5.05, "volume": 1362463.0}, {"date": "2026-01-02", "close": 5.34, "volume": 1336505.0}, {"date": "2026-01-05", "close": 6.59, "volume": 4483105.0}, {"date": "2026-01-06", "close": 7.26, "volume": 2611134.0}, {"date": "2026-01-07", "close": 6.6, "volume": 1977776.0}, {"date": "2026-01-08", "close": 6.92, "volume": 1664239.0}, {"date": "2026-01-09", "close": 6.83, "volume": 1608574.0}, {"date": "2026-01-12", "close": 7.15, "volume": 1882287.0}, {"date": "2026-01-13", "close": 7.8, "volume": 1950012.0}, {"date": "2026-01-14", "close": 8.13, "volume": 2256731.0}, {"date": "2026-01-15", "close": 7.32, "volume": 1721353.0}, {"date": "2026-01-16", "close": 7.95, "volume": 1509755.0}, {"date": "2026-01-20", "close": 6.72, "volume": 2361311.0}, {"date": "2026-01-21", "close": 6.44, "volume": 1981730.0}, {"date": "2026-01-22", "close": 6.29, "volume": 881374.0}, {"date": "2026-01-23", "close": 5.93, "volume": 1202098.0}, {"date": "2026-01-26", "close": 5.76, "volume": 1443181.0}, {"date": "2026-01-27", "close": 6.06, "volume": 875723.0}, {"date": "2026-01-28", "close": 5.86, "volume": 620020.0}, {"date": "2026-01-29", "close": 5.17, "volume": 1610590.0}, {"date": "2026-01-30", "close": 5.17, "volume": 1396123.0}, {"date": "2026-02-02", "close": 4.73, "volume": 1498981.0}, {"date": "2026-02-03", "close": 4.53, "volume": 1323284.0}, {"date": "2026-02-04", "close": 4.0, "volume": 1644221.0}, {"date": "2026-02-05", "close": 2.995, "volume": 3228568.0}, {"date": "2026-02-06", "close": 3.7, "volume": 3466073.0}, {"date": "2026-02-09", "close": 4.06, "volume": 2016628.0}, {"date": "2026-02-10", "close": 3.87, "volume": 1129489.0}, {"date": "2026-02-11", "close": 3.68, "volume": 905976.0}, {"date": "2026-02-12", "close": 3.68, "volume": 800453.0}, {"date": "2026-02-13", "close": 3.89, "volume": 1165798.0}, {"date": "2026-02-17", "close": 3.8, "volume": 737340.0}, {"date": "2026-02-18", "close": 3.73, "volume": 512937.0}, {"date": "2026-02-19", "close": 3.805, "volume": 489737.0}, {"date": "2026-02-20", "close": 3.72, "volume": 530562.0}, {"date": "2026-02-23", "close": 3.54, "volume": 708302.0}, {"date": "2026-02-24", "close": 3.63, "volume": 1019566.0}, {"date": "2026-02-25", "close": 4.21, "volume": 1648980.0}, {"date": "2026-02-26", "close": 3.7, "volume": 914252.0}, {"date": "2026-02-27", "close": 3.48, "volume": 907477.0}, {"date": "2026-03-02", "close": 3.83, "volume": 1187424.0}, {"date": "2026-03-03", "close": 3.69, "volume": 1027067.0}, {"date": "2026-03-04", "close": 4.36, "volume": 3139471.0}, {"date": "2026-03-05", "close": 4.03, "volume": 1507025.0}, {"date": "2026-03-06", "close": 3.63, "volume": 1536779.0}, {"date": "2026-03-09", "close": 3.88, "volume": 1305694.0}, {"date": "2026-03-10", "close": 4.37, "volume": 1631836.0}, {"date": "2026-03-11", "close": 4.38, "volume": 1309733.0}, {"date": "2026-03-12", "close": 4.08, "volume": 826016.0}, {"date": "2026-03-13", "close": 4.27, "volume": 910617.0}, {"date": "2026-03-16", "close": 4.66, "volume": 1195262.0}, {"date": "2026-03-17", "close": 5.11, "volume": 1445092.0}, {"date": "2026-03-18", "close": 4.56, "volume": 1375547.0}, {"date": "2026-03-19", "close": 4.2, "volume": 1456116.0}, {"date": "2026-03-20", "close": 4.09, "volume": 1035304.0}, {"date": "2026-03-23", "close": 4.26, "volume": 846359.0}, {"date": "2026-03-24", "close": 4.06, "volume": 574108.0}, {"date": "2026-03-25", "close": 3.97, "volume": 1288912.0}, {"date": "2026-03-26", "close": 3.74, "volume": 802286.0}, {"date": "2026-03-27", "close": 3.56, "volume": 970263.0}, {"date": "2026-03-30", "close": 3.47, "volume": 888081.0}, {"date": "2026-03-31", "close": 3.29, "volume": 1200413.0}, {"date": "2026-04-01", "close": 3.45, "volume": 1206273.0}, {"date": "2026-04-02", "close": 3.55, "volume": 765977.0}, {"date": "2026-04-06", "close": 3.64, "volume": 1072246.0}, {"date": "2026-04-07", "close": 3.47, "volume": 1091071.0}, {"date": "2026-04-08", "close": 3.56, "volume": 905182.0}, {"date": "2026-04-09", "close": 3.74, "volume": 623822.0}, {"date": "2026-04-10", "close": 3.95, "volume": 1199993.0}, {"date": "2026-04-13", "close": 3.97, "volume": 1214112.0}, {"date": "2026-04-14", "close": 3.96, "volume": 894902.0}, {"date": "2026-04-15", "close": 4.24, "volume": 1074022.0}, {"date": "2026-04-16", "close": 4.77, "volume": 1990110.0}, {"date": "2026-04-17", "close": 4.78, "volume": 1729395.0}, {"date": "2026-04-20", "close": 4.72, "volume": 1124800.0}, {"date": "2026-04-21", "close": 4.48, "volume": 600830.0}, {"date": "2026-04-22", "close": 4.8, "volume": 816704.0}, {"date": "2026-04-23", "close": 4.53, "volume": 558571.0}, {"date": "2026-04-24", "close": 4.32, "volume": 505956.0}, {"date": "2026-04-27", "close": 4.32, "volume": 435197.0}, {"date": "2026-04-28", "close": 4.33, "volume": 548790.0}, {"date": "2026-04-29", "close": 4.05, "volume": 625782.0}, {"date": "2026-04-30", "close": 4.39, "volume": 395851.0}, {"date": "2026-05-01", "close": 4.55, "volume": 509734.0}, {"date": "2026-05-04", "close": 4.25, "volume": 965373.0}, {"date": "2026-05-05", "close": 4.3, "volume": 685694.0}, {"date": "2026-05-06", "close": 4.5, "volume": 872558.0}, {"date": "2026-05-07", "close": 4.26, "volume": 913614.0}, {"date": "2026-05-08", "close": 4.46, "volume": 648636.0}, {"date": "2026-05-11", "close": 4.92, "volume": 1527836.0}, {"date": "2026-05-12", "close": 4.8, "volume": 653104.0}, {"date": "2026-05-13", "close": 4.65, "volume": 666246.0}, {"date": "2026-05-14", "close": 5.06, "volume": 1627333.0}, {"date": "2026-05-15", "close": 4.8, "volume": 787537.0}, {"date": "2026-05-18", "close": 4.46, "volume": 810602.0}, {"date": "2026-05-19", "close": 4.335, "volume": 308661.0}, {"date": "2026-05-20", "close": 4.28, "volume": 484175.0}, {"date": "2026-05-21", "close": 4.44, "volume": 447438.0}, {"date": "2026-05-22", "close": 4.07, "volume": 755666.0}, {"date": "2026-05-26", "close": 3.94, "volume": 1089562.0}, {"date": "2026-05-27", "close": 3.9, "volume": 937926.0}, {"date": "2026-05-28", "close": 3.91, "volume": 832517.0}, {"date": "2026-05-29", "close": 3.89, "volume": 1105649.0}, {"date": "2026-06-01", "close": 3.58, "volume": 1017242.0}, {"date": "2026-06-02", "close": 3.29, "volume": 1428638.0}, {"date": "2026-06-03", "close": 3.015, "volume": 1875828.0}, {"date": "2026-06-04", "close": 3.01, "volume": 1096603.0}, {"date": "2026-06-05", "close": 2.86, "volume": 1725431.0}, {"date": "2026-06-08", "close": 3.09, "volume": 1248901.0}, {"date": "2026-06-09", "close": 2.75, "volume": 1131315.0}, {"date": "2026-06-10", "close": 2.655, "volume": 815283.0}, {"date": "2026-06-11", "close": 2.95, "volume": 802671.0}, {"date": "2026-06-12", "close": 3.1, "volume": 994056.0}, {"date": "2026-06-15", "close": 3.41, "volume": 1307917.0}, {"date": "2026-06-16", "close": 3.2, "volume": 770694.0}, {"date": "2026-06-17", "close": 3.09, "volume": 665293.0}, {"date": "2026-06-18", "close": 3.01, "volume": 776271.0}, {"date": "2026-06-22", "close": 2.94, "volume": 844592.0}, {"date": "2026-06-23", "close": 2.81, "volume": 973534.0}, {"date": "2026-06-24", "close": 2.62, "volume": 1230253.0}, {"date": "2026-06-25", "close": 2.47, "volume": 1210902.0}, {"date": "2026-06-26", "close": 2.73, "volume": 1131447.0}, {"date": "2026-06-29", "close": 3.02, "volume": 1322683.0}, {"date": "2026-06-30", "close": 2.94, "volume": 867244.0}, {"date": "2026-07-01", "close": 3.2, "volume": 924464.0}, {"date": "2026-07-02", "close": 3.3, "volume": 1427599.0}, {"date": "2026-07-06", "close": 3.25, "volume": 869300.0}, {"date": "2026-07-07", "close": 3.19, "volume": 586953.0}, {"date": "2026-07-08", "close": 3.04, "volume": 664857.0}, {"date": "2026-07-09", "close": 3.02, "volume": 326215.0}, {"date": "2026-07-10", "close": 3.0, "volume": 674003.0}, {"date": "2026-07-13", "close": 2.84, "volume": 766887.0}, {"date": "2026-07-14", "close": 3.12, "volume": 795068.0}, {"date": "2026-07-15", "close": 3.08, "volume": 617548.0}, {"date": "2026-07-16", "close": 2.89, "volume": 470113.0}, {"date": "2026-07-17", "close": 2.815, "volume": 959641.0}, {"date": "2026-07-20", "close": 2.965, "volume": 699480.0}, {"date": "2026-07-21", "close": 3.09, "volume": 490821.0}, {"date": "2026-07-22", "close": 3.1, "volume": 584200.0}, {"date": "2026-07-23", "close": 2.87, "volume": 644637.0}, {"date": "2026-07-24", "close": 2.7, "volume": 748073.0}, {"date": "2026-07-27", "close": 2.73, "volume": 862874.0}, {"date": "2026-07-28", "close": 2.72, "volume": 654450.0}, {"date": "2026-07-29", "close": 2.57, "volume": 482823.0}, {"date": "2026-07-30", "close": 2.66, "volume": 250803.0}, {"date": "2026-07-31", "close": 2.56, "volume": 576053.0}, {"date": "2026-08-03", "close": 2.65, "volume": 385094.0}, {"date": "2026-08-04", "close": 2.75, "volume": 564267.0}, {"date": "2026-08-05", "close": 2.8, "volume": 541956.0}, {"date": "2026-08-06", "close": 2.72, "volume": 307088.0}, {"date": "2026-08-07", "close": 2.89, "volume": 449699.0}, {"date": "2026-08-10", "close": 2.86, "volume": 340671.0}, {"date": "2026-08-11", "close": 2.85, "volume": 446101.0}, {"date": "2026-08-12", "close": 2.87, "volume": 463531.0}, {"date": "2026-08-13", "close": 3.05, "volume": 1087960.0}, {"date": "2026-08-14", "close": 3.07, "volume": 890402.0}, {"date": "2026-08-17", "close": 3.16, "volume": 627058.0}, {"date": "2026-08-18", "close": 3.08, "volume": 617516.0}, {"date": "2026-08-19", "close": 3.42, "volume": 2992636.0}, {"date": "2026-08-20", "close": 3.77, "volume": 3206256.0}, {"date": "2026-08-21", "close": 3.94, "volume": 2075251.0}, {"date": "2026-08-24", "close": 4.09, "volume": 1791387.0}, {"date": "2026-08-25", "close": 4.58, "volume": 2391119.0}, {"date": "2026-08-26", "close": 4.5, "volume": 1386722.0}, {"date": "2026-08-27", "close": 5.28, "volume": 3427346.0}, {"date": "2026-08-28", "close": 4.98, "volume": 3019069.0}, {"date": "2026-08-31", "close": 5.38, "volume": 2486900.0}, {"date": "2026-09-01", "close": 5.16, "volume": 1545293.0}, {"date": "2026-09-02", "close": 5.22, "volume": 1679804.0}, {"date": "2026-09-03", "close": 6.08, "volume": 2717633.0}, {"date": "2026-09-04", "close": 5.87, "volume": 1891752.0}, {"date": "2026-09-08", "close": 5.99, "volume": 2909522.0}, {"date": "2026-09-09", "close": 5.44, "volume": 1617197.0}, {"date": "2026-09-10", "close": 5.17, "volume": 1880552.0}, {"date": "2026-09-11", "close": 5.08, "volume": 1794956.0}, {"date": "2026-09-14", "close": 5.22, "volume": 2163667.0}, {"date": "2026-09-15", "close": 4.64, "volume": 1924306.0}, {"date": "2026-09-16", "close": 4.54, "volume": 1465384.0}, {"date": "2026-09-17", "close": 5.0, "volume": 1923423.0}, {"date": "2026-09-18", "close": 6.06, "volume": 9049949.0}, {"date": "2026-09-21", "close": 6.51, "volume": 4477865.0}, {"date": "2026-09-22", "close": 6.28, "volume": 2540665.0}, {"date": "2026-09-23", "close": 5.77, "volume": 2029706.0}], "refreshing": true}