{"ticker": "ELBM", "overview": {"name": "Electra Battery Materials Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ELBM", "has_prices": true, "as_of": "2026-09-18", "last": 0.5577, "prev_close": 0.5503, "change": 0.007399999999999962, "change_pct": 0.01344721061239317, "session_volume": 173264.0, "vwap_5": 0.5373538641381337, "vwap_20": 0.5735106686005298, "vwap_60": 0.5637227151696335, "vwap_250": 3.0420658007048664, "high_52w": 1.19, "low_52w": 0.4898, "avg_volume_20": 355144.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-003738", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp moves to a 9.9% passive stake in ELBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0000905148-26-003738-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000905148-26-002391", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp moves to a 9.9% passive stake in ELBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0000905148-26-002391-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002081629-26-000001", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp crosses 5% of ELBM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0002081629-26-000001-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0001132716-26-000010", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp adjusts its stake in ELBM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0001132716-26-000010-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003738", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp moves to a 9.9% passive stake in ELBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0000905148-26-003738-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000905148-26-002391", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp moves to a 9.9% passive stake in ELBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0000905148-26-002391-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002081629-26-000001", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp crosses 5% of ELBM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0002081629-26-000001-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0001132716-26-000010", "src": "13DG", "ticker": "ELBM", "cik": "1907184", "company": "Electra Battery Materials Corp", "company_raw": "Electra Battery Materials Corp", "who": "Electra Battery Materials Corp", "who_key": "Electra Battery Materials Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Electra Battery Materials Corp adjusts its stake in ELBM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1907184/0001132716-26-000010-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "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": "Electra Battery Materials Corporation - Common Stock", "new_value": "Electra Battery Materials Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001907184", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001907184", "applied": 1, "detected_at": "2026-09-11T14:36:01.081727"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "4.7100", "new_value": "2.3100", "effective": "2025-10-15", "evidence": "ELBM moved 2:1 in one session on 2025-10-15 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.269606"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ELBM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-07", "close": 19.3665, "volume": 4999.0}, {"date": "2021-12-08", "close": 19.0785, "volume": 2047.0}, {"date": "2021-12-09", "close": 18.4701, "volume": 7258.0}, {"date": "2021-12-10", "close": 18.6609, "volume": 1673.0}, {"date": "2021-12-13", "close": 17.8618, "volume": 3086.0}, {"date": "2021-12-14", "close": 17.6386, "volume": 3995.0}, {"date": "2021-12-15", "close": 17.8906, "volume": 4283.0}, {"date": "2021-12-16", "close": 18.1929, "volume": 3151.0}, {"date": "2021-12-17", "close": 18.3585, "volume": 5694.0}, {"date": "2021-12-20", "close": 17.4226, "volume": 5488.0}, {"date": "2021-12-21", "close": 17.9986, "volume": 1932.0}, {"date": "2021-12-22", "close": 18.3513, "volume": 2900.0}, {"date": "2021-12-23", "close": 17.9986, "volume": 2737.0}, {"date": "2021-12-27", "close": 17.9986, "volume": 1246.0}, {"date": "2021-12-28", "close": 17.9986, "volume": 2182.0}, {"date": "2021-12-29", "close": 17.4946, "volume": 7116.0}, {"date": "2021-12-30", "close": 17.0626, "volume": 5230.0}, {"date": "2021-12-31", "close": 17.9914, "volume": 6250.0}, {"date": "2022-01-03", "close": 17.9914, "volume": 13237.0}, {"date": "2022-01-04", "close": 17.8906, "volume": 10196.0}, {"date": "2022-01-05", "close": 17.3002, "volume": 13475.0}, {"date": "2022-01-06", "close": 17.8618, "volume": 8263.0}, {"date": "2022-01-07", "close": 17.9266, "volume": 7896.0}, {"date": "2022-01-10", "close": 17.6386, "volume": 6339.0}, {"date": "2022-01-11", "close": 18.2865, "volume": 6158.0}, {"date": "2022-01-12", "close": 17.977, "volume": 14492.0}, {"date": "2022-01-13", "close": 17.8906, "volume": 4174.0}, {"date": "2022-01-14", "close": 17.9986, "volume": 4965.0}, {"date": "2022-01-18", "close": 17.5954, "volume": 11704.0}, {"date": "2022-01-19", "close": 17.4802, "volume": 5705.0}, {"date": "2022-01-20", "close": 17.9338, "volume": 7760.0}, {"date": "2022-01-21", "close": 16.7567, "volume": 6089.0}, {"date": "2022-01-24", "close": 15.162, "volume": 17211.0}, {"date": "2022-01-25", "close": 16.2851, "volume": 7550.0}, {"date": "2022-01-26", "close": 15.9107, "volume": 2463.0}, {"date": "2022-01-27", "close": 16.0259, "volume": 5167.0}, {"date": "2022-01-28", "close": 15.5832, "volume": 5027.0}, {"date": "2022-01-31", "close": 15.7883, "volume": 5873.0}, {"date": "2022-02-01", "close": 16.2563, "volume": 2001.0}, {"date": "2022-02-02", "close": 15.9107, "volume": 4218.0}, {"date": "2022-02-03", "close": 15.594, "volume": 1254.0}, {"date": "2022-02-04", "close": 16.4507, "volume": 9609.0}, {"date": "2022-02-07", "close": 16.5587, "volume": 8015.0}, {"date": "2022-02-08", "close": 16.5587, "volume": 7941.0}, {"date": "2022-02-09", "close": 16.7603, "volume": 2119.0}, {"date": "2022-02-10", "close": 16.9906, "volume": 5382.0}, {"date": "2022-02-11", "close": 16.5587, "volume": 5027.0}, {"date": "2022-02-14", "close": 15.9395, "volume": 3787.0}, {"date": "2022-02-15", "close": 16.3542, "volume": 1614.0}, {"date": "2022-02-16", "close": 16.3269, "volume": 10261.0}, {"date": "2022-02-17", "close": 16.1267, "volume": 3656.0}, {"date": "2022-02-18", "close": 16.1267, "volume": 8068.0}, {"date": "2022-02-22", "close": 15.2448, "volume": 15787.0}, {"date": "2022-02-23", "close": 15.599, "volume": 5544.0}, {"date": "2022-02-24", "close": 15.4788, "volume": 4898.0}, {"date": "2022-02-25", "close": 16.0547, "volume": 1846.0}, {"date": "2022-02-28", "close": 16.2275, "volume": 5308.0}, {"date": "2022-03-01", "close": 16.8467, "volume": 2844.0}, {"date": "2022-03-02", "close": 17.5378, "volume": 5879.0}, {"date": "2022-03-03", "close": 17.0418, "volume": 10815.0}, {"date": "2022-03-04", "close": 16.5587, "volume": 8523.0}, {"date": "2022-03-07", "close": 16.3355, "volume": 8955.0}, {"date": "2022-03-08", "close": 16.5587, "volume": 9801.0}, {"date": "2022-03-09", "close": 16.9186, "volume": 4060.0}, {"date": "2022-03-10", "close": 16.9762, "volume": 3048.0}, {"date": "2022-03-11", "close": 16.8359, "volume": 6033.0}, {"date": "2022-03-14", "close": 16.6811, "volume": 3430.0}, {"date": "2022-03-15", "close": 16.5587, "volume": 2652.0}, {"date": "2022-03-16", "close": 16.3787, "volume": 3176.0}, {"date": "2022-03-17", "close": 16.9618, "volume": 2444.0}, {"date": "2022-03-18", "close": 16.8467, "volume": 4224.0}, {"date": "2022-03-21", "close": 16.5731, "volume": 12450.0}, {"date": "2022-03-22", "close": 16.9258, "volume": 7688.0}, {"date": "2022-03-23", "close": 17.1562, "volume": 9613.0}, {"date": "2022-03-24", "close": 17.3218, "volume": 4908.0}, {"date": "2022-03-25", "close": 17.4802, "volume": 6061.0}, {"date": "2022-03-28", "close": 17.3938, "volume": 2317.0}, {"date": "2022-03-29", "close": 16.9906, "volume": 5348.0}, {"date": "2022-03-30", "close": 16.9186, "volume": 3204.0}, {"date": "2022-03-31", "close": 17.005, "volume": 4811.0}, {"date": "2022-04-01", "close": 17.2714, "volume": 5899.0}, {"date": "2022-04-04", "close": 17.9122, "volume": 14630.0}, {"date": "2022-04-05", "close": 19.1649, "volume": 11314.0}, {"date": "2022-04-06", "close": 18.1425, "volume": 74427.0}, {"date": "2022-04-07", "close": 17.9122, "volume": 14336.0}, {"date": "2022-04-08", "close": 18.0058, "volume": 13278.0}, {"date": "2022-04-11", "close": 18.3801, "volume": 22462.0}, {"date": "2022-04-12", "close": 17.9986, "volume": 21375.0}, {"date": "2022-04-13", "close": 18.52, "volume": 10224.0}, {"date": "2022-04-14", "close": 19.64, "volume": 16477.0}, {"date": "2022-04-18", "close": 20.16, "volume": 14173.0}, {"date": "2022-04-19", "close": 20.68, "volume": 12036.0}, {"date": "2022-04-20", "close": 20.24, "volume": 12373.0}, {"date": "2022-04-21", "close": 18.2, "volume": 22517.0}, {"date": "2022-04-22", "close": 17.8, "volume": 10015.0}, {"date": "2022-04-25", "close": 16.88, "volume": 22199.0}, {"date": "2022-04-26", "close": 18.6, "volume": 57358.0}, {"date": "2022-04-27", "close": 19.4, "volume": 60730.0}, {"date": "2022-04-28", "close": 17.84, "volume": 60789.0}, {"date": "2022-04-29", "close": 17.52, "volume": 344376.0}, {"date": "2022-05-02", "close": 16.8648, "volume": 53465.0}, {"date": "2022-05-03", "close": 16.56, "volume": 26062.0}, {"date": "2022-05-04", "close": 16.76, "volume": 15628.0}, {"date": "2022-05-05", "close": 16.3052, "volume": 19007.0}, {"date": "2022-05-06", "close": 15.9, "volume": 27596.0}, {"date": "2022-05-09", "close": 14.3372, "volume": 32256.0}, {"date": "2022-05-10", "close": 14.84, "volume": 19042.0}, {"date": "2022-05-11", "close": 15.72, "volume": 491730.0}, {"date": "2022-05-12", "close": 13.92, "volume": 76891.0}, {"date": "2022-05-13", "close": 14.76, "volume": 18019.0}, {"date": "2022-05-16", "close": 15.16, "volume": 10682.0}, {"date": "2022-05-17", "close": 15.52, "volume": 9528.0}, {"date": "2022-05-18", "close": 15.0, "volume": 17492.0}, {"date": "2022-05-19", "close": 15.4, "volume": 19786.0}, {"date": "2022-05-20", "close": 15.28, "volume": 12092.0}, {"date": "2022-05-23", "close": 15.04, "volume": 23250.0}, {"date": "2022-05-24", "close": 14.6, "volume": 15379.0}, {"date": "2022-05-25", "close": 14.92, "volume": 4933.0}, {"date": "2022-05-26", "close": 15.32, "volume": 9522.0}, {"date": "2022-05-27", "close": 16.0, "volume": 8771.0}, {"date": "2022-05-31", "close": 15.72, "volume": 8444.0}, {"date": "2022-06-01", "close": 15.52, "volume": 8693.0}, {"date": "2022-06-02", "close": 15.4, "volume": 3217.0}, {"date": "2022-06-03", "close": 15.4, "volume": 14413.0}, {"date": "2022-06-06", "close": 15.68, "volume": 11792.0}, {"date": "2022-06-07", "close": 15.72, "volume": 4530.0}, {"date": "2022-06-08", "close": 15.36, "volume": 16818.0}, {"date": "2022-06-09", "close": 15.04, "volume": 13375.0}, {"date": "2022-06-10", "close": 15.04, "volume": 18887.0}, {"date": "2022-06-13", "close": 14.44, "volume": 18014.0}, {"date": "2022-06-14", "close": 13.7, "volume": 40458.0}, {"date": "2022-06-15", "close": 13.76, "volume": 5089.0}, {"date": "2022-06-16", "close": 13.0, "volume": 10700.0}, {"date": "2022-06-17", "close": 13.12, "volume": 16418.0}, {"date": "2022-06-21", "close": 13.6, "volume": 8344.0}, {"date": "2022-06-22", "close": 12.92, "volume": 9299.0}, {"date": "2022-06-23", "close": 13.04, "volume": 9697.0}, {"date": "2022-06-24", "close": 13.64, "volume": 3409.0}, {"date": "2022-06-27", "close": 13.32, "volume": 10826.0}, {"date": "2022-06-28", "close": 12.8, "volume": 7686.0}, {"date": "2022-06-29", "close": 11.68, "volume": 16425.0}, {"date": "2022-06-30", "close": 11.16, "volume": 13653.0}, {"date": "2022-07-01", "close": 11.48, "volume": 7669.0}, {"date": "2022-07-05", "close": 12.08, "volume": 9773.0}, {"date": "2022-07-06", "close": 11.6, "volume": 5915.0}, {"date": "2022-07-07", "close": 11.88, "volume": 6280.0}, {"date": "2022-07-08", "close": 11.68, "volume": 4017.0}, {"date": "2022-07-11", "close": 11.48, "volume": 5369.0}, {"date": "2022-07-12", "close": 10.4, "volume": 76543.0}, {"date": "2022-07-13", "close": 11.22, "volume": 12577.0}, {"date": "2022-07-14", "close": 10.6, "volume": 7789.0}, {"date": "2022-07-15", "close": 10.48, "volume": 11503.0}, {"date": "2022-07-18", "close": 11.0, "volume": 12440.0}, {"date": "2022-07-19", "close": 11.12, "volume": 9271.0}, {"date": "2022-07-20", "close": 11.12, "volume": 8343.0}, {"date": "2022-07-21", "close": 11.48, "volume": 7922.0}, {"date": "2022-07-22", "close": 11.88, "volume": 4570.0}, {"date": "2022-07-25", "close": 12.72, "volume": 7519.0}, {"date": "2022-07-26", "close": 13.64, "volume": 15407.0}, {"date": "2022-07-27", "close": 14.4, "volume": 20643.0}, {"date": "2022-07-28", "close": 15.68, "volume": 17919.0}, {"date": "2022-07-29", "close": 15.88, "volume": 31923.0}, {"date": "2022-08-01", "close": 16.8, "volume": 16199.0}, {"date": "2022-08-02", "close": 16.6, "volume": 12953.0}, {"date": "2022-08-03", "close": 15.28, "volume": 20567.0}, {"date": "2022-08-04", "close": 15.2, "volume": 15718.0}, {"date": "2022-08-05", "close": 15.76, "volume": 8963.0}, {"date": "2022-08-08", "close": 16.6, "volume": 16685.0}, {"date": "2022-08-09", "close": 17.12, "volume": 20201.0}, {"date": "2022-08-10", "close": 16.96, "volume": 16304.0}, {"date": "2022-08-11", "close": 17.16, "volume": 13472.0}, {"date": "2022-08-12", "close": 15.04, "volume": 34606.0}, {"date": "2022-08-15", "close": 15.12, "volume": 7933.0}, {"date": "2022-08-16", "close": 15.04, "volume": 22068.0}, {"date": "2022-08-17", "close": 13.8, "volume": 12077.0}, {"date": "2022-08-18", "close": 13.6, "volume": 7720.0}, {"date": "2022-08-19", "close": 14.12, "volume": 5691.0}, {"date": "2022-08-22", "close": 14.2, "volume": 11486.0}, {"date": "2022-08-23", "close": 13.76, "volume": 14290.0}, {"date": "2022-08-24", "close": 13.78, "volume": 8884.0}, {"date": "2022-08-25", "close": 13.96, "volume": 7912.0}, {"date": "2022-08-26", "close": 13.68, "volume": 7031.0}, {"date": "2022-08-29", "close": 13.44, "volume": 5572.0}, {"date": "2022-08-30", "close": 13.6, "volume": 7544.0}, {"date": "2022-08-31", "close": 13.28, "volume": 15482.0}, {"date": "2022-09-01", "close": 12.2, "volume": 18571.0}, {"date": "2022-09-02", "close": 12.48, "volume": 6032.0}, {"date": "2022-09-06", "close": 11.6, "volume": 17236.0}, {"date": "2022-09-07", "close": 11.84, "volume": 5987.0}, {"date": "2022-09-08", "close": 12.16, "volume": 6473.0}, {"date": "2022-09-09", "close": 12.04, "volume": 10429.0}, {"date": "2022-09-12", "close": 12.36, "volume": 12173.0}, {"date": "2022-09-13", "close": 11.92, "volume": 7364.0}, {"date": "2022-09-14", "close": 11.88, "volume": 2944.0}, {"date": "2022-09-15", "close": 12.0, "volume": 4626.0}, {"date": "2022-09-16", "close": 12.0, "volume": 8196.0}, {"date": "2022-09-19", "close": 11.88, "volume": 5438.0}, {"date": "2022-09-20", "close": 11.64, "volume": 4050.0}, {"date": "2022-09-21", "close": 11.64, "volume": 2044.0}, {"date": "2022-09-22", "close": 13.16, "volume": 503875.0}, {"date": "2022-09-23", "close": 12.36, "volume": 49430.0}, {"date": "2022-09-26", "close": 11.68, "volume": 16222.0}, {"date": "2022-09-27", "close": 11.76, "volume": 16562.0}, {"date": "2022-09-28", "close": 11.76, "volume": 13919.0}, {"date": "2022-09-29", "close": 11.72, "volume": 10375.0}, {"date": "2022-09-30", "close": 11.14, "volume": 12892.0}, {"date": "2022-10-03", "close": 11.6, "volume": 9004.0}, {"date": "2022-10-04", "close": 12.28, "volume": 6463.0}, {"date": "2022-10-05", "close": 12.8, "volume": 18267.0}, {"date": "2022-10-06", "close": 12.44, "volume": 7872.0}, {"date": "2022-10-07", "close": 12.24, "volume": 3021.0}, {"date": "2022-10-10", "close": 12.2, "volume": 6291.0}, {"date": "2022-10-11", "close": 11.8428, "volume": 6720.0}, {"date": "2022-10-12", "close": 12.12, "volume": 9837.0}, {"date": "2022-10-13", "close": 12.12, "volume": 9703.0}, {"date": "2022-10-14", "close": 11.48, "volume": 17368.0}, {"date": "2022-10-17", "close": 11.9304, "volume": 8558.0}, {"date": "2022-10-18", "close": 11.92, "volume": 11899.0}, {"date": "2022-10-19", "close": 11.64, "volume": 7805.0}, {"date": "2022-10-20", "close": 11.68, "volume": 10461.0}, {"date": "2022-10-21", "close": 11.88, "volume": 7677.0}, {"date": "2022-10-24", "close": 11.88, "volume": 17289.0}, {"date": "2022-10-25", "close": 11.6, "volume": 7843.0}, {"date": "2022-10-26", "close": 11.76, "volume": 6486.0}, {"date": "2022-10-27", "close": 11.72, "volume": 3569.0}, {"date": "2022-10-28", "close": 11.92, "volume": 6611.0}, {"date": "2022-10-31", "close": 11.68, "volume": 5848.0}, {"date": "2022-11-01", "close": 12.08, "volume": 4694.0}, {"date": "2022-11-02", "close": 11.96, "volume": 8865.0}, {"date": "2022-11-03", "close": 11.72, "volume": 5221.0}, {"date": "2022-11-04", "close": 11.84, "volume": 6225.0}, {"date": "2022-11-07", "close": 12.08, "volume": 11594.0}, {"date": "2022-11-08", "close": 12.36, "volume": 12314.0}, {"date": "2022-11-09", "close": 9.3996, "volume": 205191.0}, {"date": "2022-11-10", "close": 10.36, "volume": 25923.0}, {"date": "2022-11-11", "close": 9.88, "volume": 40984.0}, {"date": "2022-11-14", "close": 10.04, "volume": 41869.0}, {"date": "2022-11-15", "close": 10.48, "volume": 69262.0}, {"date": "2022-11-16", "close": 10.52, "volume": 52321.0}, {"date": "2022-11-17", "close": 10.12, "volume": 29788.0}, {"date": "2022-11-18", "close": 9.6, "volume": 32854.0}, {"date": "2022-11-21", "close": 9.56, "volume": 20867.0}, {"date": "2022-11-22", "close": 9.6, "volume": 7624.0}, {"date": "2022-11-23", "close": 9.28, "volume": 29663.0}, {"date": "2022-11-25", "close": 9.32, "volume": 16147.0}, {"date": "2022-11-28", "close": 9.12, "volume": 14761.0}, {"date": "2022-11-29", "close": 9.12, "volume": 15208.0}, {"date": "2022-11-30", "close": 8.96, "volume": 7786.0}, {"date": "2022-12-01", "close": 9.32, "volume": 17950.0}, {"date": "2022-12-02", "close": 9.16, "volume": 13607.0}, {"date": "2022-12-05", "close": 9.16, "volume": 19238.0}, {"date": "2022-12-06", "close": 8.84, "volume": 6337.0}, {"date": "2022-12-07", "close": 8.28, "volume": 30721.0}, {"date": "2022-12-08", "close": 8.12, "volume": 35159.0}, {"date": "2022-12-09", "close": 8.04, "volume": 9294.0}, {"date": "2022-12-12", "close": 7.6, "volume": 23708.0}, {"date": "2022-12-13", "close": 7.84, "volume": 17814.0}, {"date": "2022-12-14", "close": 7.84, "volume": 11004.0}, {"date": "2022-12-15", "close": 7.52, "volume": 19487.0}, {"date": "2022-12-16", "close": 7.04, "volume": 23924.0}, {"date": "2022-12-19", "close": 6.84, "volume": 13564.0}, {"date": "2022-12-20", "close": 7.28, "volume": 18176.0}, {"date": "2022-12-21", "close": 7.32, "volume": 16619.0}, {"date": "2022-12-22", "close": 7.0, "volume": 13748.0}, {"date": "2022-12-23", "close": 6.76, "volume": 30110.0}, {"date": "2022-12-27", "close": 6.12, "volume": 28902.0}, {"date": "2022-12-28", "close": 6.48, "volume": 31347.0}, {"date": "2022-12-29", "close": 6.6, "volume": 15563.0}, {"date": "2022-12-30", "close": 6.64, "volume": 46968.0}, {"date": "2023-01-03", "close": 7.36, "volume": 14408.0}, {"date": "2023-01-04", "close": 7.84, "volume": 17650.0}, {"date": "2023-01-05", "close": 8.8, "volume": 12042.0}, {"date": "2023-01-06", "close": 10.4, "volume": 27203.0}, {"date": "2023-01-09", "close": 10.0, "volume": 16046.0}, {"date": "2023-01-10", "close": 9.08, "volume": 18283.0}, {"date": "2023-01-11", "close": 9.44, "volume": 14552.0}, {"date": "2023-01-12", "close": 9.28, "volume": 8575.0}, {"date": "2023-01-13", "close": 9.24, "volume": 12426.0}, {"date": "2023-01-17", "close": 9.12, "volume": 8185.0}, {"date": "2023-01-18", "close": 9.16, "volume": 7125.0}, {"date": "2023-01-19", "close": 9.0, "volume": 8134.0}, {"date": "2023-01-20", "close": 9.4, "volume": 9882.0}, {"date": "2023-01-23", "close": 9.24, "volume": 9892.0}, {"date": "2023-01-24", "close": 8.68, "volume": 26461.0}, {"date": "2023-01-25", "close": 9.2, "volume": 13875.0}, {"date": "2023-01-26", "close": 9.32, "volume": 8498.0}, {"date": "2023-01-27", "close": 9.24, "volume": 9121.0}, {"date": "2023-01-30", "close": 9.08, "volume": 7927.0}, {"date": "2023-01-31", "close": 9.36, "volume": 11805.0}, {"date": "2023-02-01", "close": 9.2856, "volume": 6340.0}, {"date": "2023-02-02", "close": 9.26, "volume": 12766.0}, {"date": "2023-02-03", "close": 9.28, "volume": 7238.0}, {"date": "2023-02-06", "close": 9.12, "volume": 11199.0}, {"date": "2023-02-07", "close": 8.72, "volume": 10894.0}, {"date": "2023-02-08", "close": 9.08, "volume": 29455.0}, {"date": "2023-02-09", "close": 8.84, "volume": 13591.0}, {"date": "2023-02-10", "close": 9.24, "volume": 6520.0}, {"date": "2023-02-13", "close": 9.28, "volume": 3870.0}, {"date": "2023-02-14", "close": 9.2, "volume": 15276.0}, {"date": "2023-02-15", "close": 9.0, "volume": 9022.0}, {"date": "2023-02-16", "close": 8.8, "volume": 3243.0}, {"date": "2023-02-17", "close": 8.68, "volume": 5397.0}, {"date": "2023-02-21", "close": 8.84, "volume": 7523.0}, {"date": "2023-02-22", "close": 8.76, "volume": 2840.0}, {"date": "2023-02-23", "close": 8.68, "volume": 2644.0}, {"date": "2023-02-24", "close": 8.6572, "volume": 7119.0}, {"date": "2023-02-27", "close": 8.44, "volume": 6457.0}, {"date": "2023-02-28", "close": 8.4, "volume": 4190.0}, {"date": "2023-03-01", "close": 8.04, "volume": 20919.0}, {"date": "2023-03-02", "close": 8.04, "volume": 13226.0}, {"date": "2023-03-03", "close": 7.84, "volume": 7621.0}, {"date": "2023-03-06", "close": 7.64, "volume": 10380.0}, {"date": "2023-03-07", "close": 7.72, "volume": 6274.0}, {"date": "2023-03-08", "close": 7.2, "volume": 13380.0}, {"date": "2023-03-09", "close": 7.24, "volume": 6861.0}, {"date": "2023-03-10", "close": 7.04, "volume": 14724.0}, {"date": "2023-03-13", "close": 7.36, "volume": 10948.0}, {"date": "2023-03-14", "close": 7.56, "volume": 5639.0}, {"date": "2023-03-15", "close": 7.12, "volume": 8718.0}, {"date": "2023-03-16", "close": 7.4, "volume": 2067.0}, {"date": "2023-03-17", "close": 7.0, "volume": 8568.0}, {"date": "2023-03-20", "close": 7.32, "volume": 2537.0}, {"date": "2023-03-21", "close": 7.2004, "volume": 12258.0}, {"date": "2023-03-22", "close": 7.36, "volume": 6559.0}, {"date": "2023-03-23", "close": 7.44, "volume": 4795.0}, {"date": "2023-03-24", "close": 7.32, "volume": 5700.0}, {"date": "2023-03-27", "close": 7.28, "volume": 2472.0}, {"date": "2023-03-28", "close": 7.32, "volume": 3836.0}, {"date": "2023-03-29", "close": 7.8, "volume": 11757.0}, {"date": "2023-03-30", "close": 7.92, "volume": 7337.0}, {"date": "2023-03-31", "close": 8.2, "volume": 29936.0}, {"date": "2023-04-03", "close": 7.8, "volume": 13591.0}, {"date": "2023-04-04", "close": 7.84, "volume": 2288.0}, {"date": "2023-04-05", "close": 7.32, "volume": 11582.0}, {"date": "2023-04-06", "close": 7.6, "volume": 1869.0}, {"date": "2023-04-10", "close": 7.52, "volume": 4761.0}, {"date": "2023-04-11", "close": 7.72, "volume": 4423.0}, {"date": "2023-04-12", "close": 7.8, "volume": 4687.0}, {"date": "2023-04-13", "close": 8.32, "volume": 96295.0}, {"date": "2023-04-14", "close": 8.48, "volume": 18898.0}, {"date": "2023-04-17", "close": 8.12, "volume": 60145.0}, {"date": "2023-04-18", "close": 8.2, "volume": 8695.0}, {"date": "2023-04-19", "close": 8.12, "volume": 3422.0}, {"date": "2023-04-20", "close": 7.6, "volume": 8380.0}, {"date": "2023-04-21", "close": 7.68, "volume": 5819.0}, {"date": "2023-04-24", "close": 7.4, "volume": 4856.0}, {"date": "2023-04-25", "close": 7.48, "volume": 3835.0}, {"date": "2023-04-26", "close": 7.36, "volume": 5667.0}, {"date": "2023-04-27", "close": 7.44, "volume": 4033.0}, {"date": "2023-04-28", "close": 7.44, "volume": 8318.0}, {"date": "2023-05-01", "close": 7.4, "volume": 7686.0}, {"date": "2023-05-02", "close": 7.4, "volume": 11146.0}, {"date": "2023-05-03", "close": 7.36, "volume": 2192.0}, {"date": "2023-05-04", "close": 7.36, "volume": 1035.0}, {"date": "2023-05-05", "close": 7.48, "volume": 4722.0}, {"date": "2023-05-08", "close": 7.64, "volume": 1783.0}, {"date": "2023-05-09", "close": 7.52, "volume": 2260.0}, {"date": "2023-05-10", "close": 7.52, "volume": 3848.0}, {"date": "2023-05-11", "close": 5.92, "volume": 67672.0}, {"date": "2023-05-12", "close": 4.64, "volume": 131282.0}, {"date": "2023-05-15", "close": 4.68, "volume": 67605.0}, {"date": "2023-05-16", "close": 3.68, "volume": 103268.0}, {"date": "2023-05-17", "close": 3.7616, "volume": 52145.0}, {"date": "2023-05-18", "close": 4.84, "volume": 118200.0}, {"date": "2023-05-19", "close": 5.4, "volume": 71536.0}, {"date": "2023-05-22", "close": 5.2, "volume": 14917.0}, {"date": "2023-05-23", "close": 5.32, "volume": 12957.0}, {"date": "2023-05-24", "close": 5.16, "volume": 9578.0}, {"date": "2023-05-25", "close": 4.62, "volume": 16440.0}, {"date": "2023-05-26", "close": 4.16, "volume": 22186.0}, {"date": "2023-05-30", "close": 4.2, "volume": 14495.0}, {"date": "2023-05-31", "close": 4.2, "volume": 10897.0}, {"date": "2023-06-01", "close": 4.4544, "volume": 6470.0}, {"date": "2023-06-02", "close": 5.12, "volume": 36131.0}, {"date": "2023-06-05", "close": 4.96, "volume": 7086.0}, {"date": "2023-06-06", "close": 4.84, "volume": 6635.0}, {"date": "2023-06-07", "close": 4.72, "volume": 13760.0}, {"date": "2023-06-08", "close": 4.64, "volume": 9689.0}, {"date": "2023-06-09", "close": 4.64, "volume": 5408.0}, {"date": "2023-06-12", "close": 4.56, "volume": 14684.0}, {"date": "2023-06-13", "close": 4.72, "volume": 6889.0}, {"date": "2023-06-14", "close": 4.44, "volume": 11953.0}, {"date": "2023-06-15", "close": 4.64, "volume": 14963.0}, {"date": "2023-06-16", "close": 4.42, "volume": 14009.0}, {"date": "2023-06-20", "close": 4.28, "volume": 12606.0}, {"date": "2023-06-21", "close": 4.3196, "volume": 10363.0}, {"date": "2023-06-22", "close": 4.28, "volume": 4240.0}, {"date": "2023-06-23", "close": 4.24, "volume": 9117.0}, {"date": "2023-06-26", "close": 4.12, "volume": 9572.0}, {"date": "2023-06-27", "close": 3.92, "volume": 30902.0}, {"date": "2023-06-28", "close": 3.9812, "volume": 10945.0}, {"date": "2023-06-29", "close": 4.04, "volume": 4101.0}, {"date": "2023-06-30", "close": 4.1396, "volume": 8571.0}, {"date": "2023-07-03", "close": 4.1396, "volume": 12149.0}, {"date": "2023-07-05", "close": 3.9596, "volume": 22081.0}, {"date": "2023-07-06", "close": 4.22, "volume": 13521.0}, {"date": "2023-07-07", "close": 4.12, "volume": 10319.0}, {"date": "2023-07-10", "close": 4.04, "volume": 7004.0}, {"date": "2023-07-11", "close": 3.9284, "volume": 11011.0}, {"date": "2023-07-12", "close": 3.76, "volume": 38535.0}, {"date": "2023-07-13", "close": 3.9172, "volume": 52947.0}, {"date": "2023-07-14", "close": 4.08, "volume": 21356.0}, {"date": "2023-07-17", "close": 4.2, "volume": 68101.0}, {"date": "2023-07-18", "close": 4.68, "volume": 55854.0}, {"date": "2023-07-19", "close": 4.68, "volume": 53176.0}, {"date": "2023-07-20", "close": 4.28, "volume": 49214.0}, {"date": "2023-07-21", "close": 4.06, "volume": 23581.0}, {"date": "2023-07-24", "close": 4.92, "volume": 220229.0}, {"date": "2023-07-25", "close": 8.4, "volume": 16980038.0}, {"date": "2023-07-26", "close": 6.84, "volume": 1004680.0}, {"date": "2023-07-27", "close": 6.0, "volume": 501877.0}, {"date": "2023-07-28", "close": 5.88, "volume": 321564.0}, {"date": "2023-07-31", "close": 6.12, "volume": 339439.0}, {"date": "2023-08-01", "close": 5.92, "volume": 621843.0}, {"date": "2023-08-02", "close": 7.04, "volume": 437006.0}, {"date": "2023-08-03", "close": 5.2, "volume": 528668.0}, {"date": "2023-08-04", "close": 5.04, "volume": 246407.0}, {"date": "2023-08-07", "close": 4.96, "volume": 83711.0}, {"date": "2023-08-08", "close": 4.56, "volume": 189831.0}, {"date": "2023-08-09", "close": 3.4804, "volume": 693559.0}, {"date": "2023-08-10", "close": 3.9444, "volume": 176655.0}, {"date": "2023-08-11", "close": 3.5052, "volume": 152766.0}, {"date": "2023-08-14", "close": 3.4472, "volume": 124572.0}, {"date": "2023-08-15", "close": 3.2636, "volume": 113758.0}, {"date": "2023-08-16", "close": 3.188, "volume": 96109.0}, {"date": "2023-08-17", "close": 3.116, "volume": 90948.0}, {"date": "2023-08-18", "close": 3.0808, "volume": 129543.0}, {"date": "2023-08-21", "close": 2.84, "volume": 150994.0}, {"date": "2023-08-22", "close": 2.812, "volume": 87304.0}, {"date": "2023-08-23", "close": 2.76, "volume": 61210.0}, {"date": "2023-08-24", "close": 2.8, "volume": 46439.0}, {"date": "2023-08-25", "close": 2.7988, "volume": 60055.0}, {"date": "2023-08-28", "close": 2.736, "volume": 50827.0}, {"date": "2023-08-29", "close": 2.704, "volume": 167784.0}, {"date": "2023-08-30", "close": 2.7864, "volume": 138081.0}, {"date": "2023-08-31", "close": 3.0214, "volume": 62413.0}, {"date": "2023-09-01", "close": 2.972, "volume": 51442.0}, {"date": "2023-09-05", "close": 2.76, "volume": 37180.0}, {"date": "2023-09-06", "close": 2.76, "volume": 27370.0}, {"date": "2023-09-07", "close": 2.7428, "volume": 116350.0}, {"date": "2023-09-08", "close": 2.788, "volume": 54232.0}, {"date": "2023-09-11", "close": 2.756, "volume": 38920.0}, {"date": "2023-09-12", "close": 2.72, "volume": 27381.0}, {"date": "2023-09-13", "close": 2.76, "volume": 16670.0}, {"date": "2023-09-14", "close": 2.74, "volume": 13923.0}, {"date": "2023-09-15", "close": 2.8, "volume": 10314.0}, {"date": "2023-09-18", "close": 2.76, "volume": 17092.0}, {"date": "2023-09-19", "close": 2.72, "volume": 21475.0}, {"date": "2023-09-20", "close": 2.6968, "volume": 13799.0}, {"date": "2023-09-21", "close": 2.56, "volume": 34371.0}, {"date": "2023-09-22", "close": 2.5592, "volume": 12905.0}, {"date": "2023-09-25", "close": 2.494, "volume": 31293.0}, {"date": "2023-09-26", "close": 2.4, "volume": 20422.0}, {"date": "2023-09-27", "close": 2.44, "volume": 29875.0}, {"date": "2023-09-28", "close": 2.404, "volume": 11072.0}, {"date": "2023-09-29", "close": 2.472, "volume": 11007.0}, {"date": "2023-10-02", "close": 2.3648, "volume": 29993.0}, {"date": "2023-10-03", "close": 2.28, "volume": 17970.0}, {"date": "2023-10-04", "close": 2.294, "volume": 31769.0}, {"date": "2023-10-05", "close": 2.156, "volume": 57097.0}, {"date": "2023-10-06", "close": 2.04, "volume": 71374.0}, {"date": "2023-10-09", "close": 2.092, "volume": 33895.0}, {"date": "2023-10-10", "close": 1.944, "volume": 37194.0}, {"date": "2023-10-11", "close": 1.7812, "volume": 75559.0}, {"date": "2023-10-12", "close": 1.8, "volume": 26430.0}, {"date": "2023-10-13", "close": 1.7972, "volume": 20550.0}, {"date": "2023-10-16", "close": 2.06, "volume": 44739.0}, {"date": "2023-10-17", "close": 2.2376, "volume": 42888.0}, {"date": "2023-10-18", "close": 2.274, "volume": 44146.0}, {"date": "2023-10-19", "close": 2.184, "volume": 16399.0}, {"date": "2023-10-20", "close": 2.12, "volume": 7024.0}, {"date": "2023-10-23", "close": 2.1, "volume": 18070.0}, {"date": "2023-10-24", "close": 2.1352, "volume": 7180.0}, {"date": "2023-10-25", "close": 2.328, "volume": 35356.0}, {"date": "2023-10-26", "close": 2.32, "volume": 21250.0}, {"date": "2023-10-27", "close": 2.2708, "volume": 14427.0}, {"date": "2023-10-30", "close": 2.0924, "volume": 13707.0}, {"date": "2023-10-31", "close": 2.1196, "volume": 12809.0}, {"date": "2023-11-01", "close": 1.9032, "volume": 18630.0}, {"date": "2023-11-02", "close": 1.9436, "volume": 21474.0}, {"date": "2023-11-03", "close": 1.9756, "volume": 15648.0}, {"date": "2023-11-06", "close": 2.14, "volume": 44996.0}, {"date": "2023-11-07", "close": 2.1284, "volume": 19296.0}, {"date": "2023-11-08", "close": 2.02, "volume": 38460.0}, {"date": "2023-11-09", "close": 2.0576, "volume": 19669.0}, {"date": "2023-11-10", "close": 2.0004, "volume": 9591.0}, {"date": "2023-11-13", "close": 2.084, "volume": 9949.0}, {"date": "2023-11-14", "close": 2.08, "volume": 12841.0}, {"date": "2023-11-15", "close": 2.0668, "volume": 6262.0}, {"date": "2023-11-16", "close": 2.064, "volume": 20351.0}, {"date": "2023-11-17", "close": 2.0196, "volume": 13161.0}, {"date": "2023-11-20", "close": 1.9708, "volume": 26600.0}, {"date": "2023-11-21", "close": 1.852, "volume": 35471.0}, {"date": "2023-11-22", "close": 1.8008, "volume": 26863.0}, {"date": "2023-11-24", "close": 1.84, "volume": 12170.0}, {"date": "2023-11-27", "close": 1.874, "volume": 9667.0}, {"date": "2023-11-28", "close": 1.848, "volume": 24542.0}, {"date": "2023-11-29", "close": 1.88, "volume": 13124.0}, {"date": "2023-11-30", "close": 1.9332, "volume": 10711.0}, {"date": "2023-12-01", "close": 1.9404, "volume": 14034.0}, {"date": "2023-12-04", "close": 1.8792, "volume": 21049.0}, {"date": "2023-12-05", "close": 1.86, "volume": 16316.0}, {"date": "2023-12-06", "close": 1.8612, "volume": 42828.0}, {"date": "2023-12-07", "close": 1.7604, "volume": 59740.0}, {"date": "2023-12-08", "close": 1.72, "volume": 35139.0}, {"date": "2023-12-11", "close": 1.68, "volume": 37911.0}, {"date": "2023-12-12", "close": 1.52, "volume": 73220.0}, {"date": "2023-12-13", "close": 1.5768, "volume": 39589.0}, {"date": "2023-12-14", "close": 1.5, "volume": 120595.0}, {"date": "2023-12-15", "close": 1.462, "volume": 47452.0}, {"date": "2023-12-18", "close": 1.4264, "volume": 89703.0}, {"date": "2023-12-19", "close": 1.374, "volume": 176604.0}, {"date": "2023-12-20", "close": 1.32, "volume": 63912.0}, {"date": "2023-12-21", "close": 1.2888, "volume": 53889.0}, {"date": "2023-12-22", "close": 1.3116, "volume": 72763.0}, {"date": "2023-12-26", "close": 1.3116, "volume": 53534.0}, {"date": "2023-12-27", "close": 1.3116, "volume": 80299.0}, {"date": "2023-12-28", "close": 1.4528, "volume": 77801.0}, {"date": "2023-12-29", "close": 1.4604, "volume": 59184.0}, {"date": "2024-01-02", "close": 1.818, "volume": 140717.0}, {"date": "2024-01-03", "close": 1.732, "volume": 53184.0}, {"date": "2024-01-04", "close": 1.5864, "volume": 43299.0}, {"date": "2024-01-05", "close": 1.502, "volume": 96734.0}, {"date": "2024-01-08", "close": 1.5396, "volume": 27561.0}, {"date": "2024-01-09", "close": 1.5036, "volume": 25654.0}, {"date": "2024-01-10", "close": 1.5548, "volume": 10583.0}, {"date": "2024-01-11", "close": 1.486, "volume": 32552.0}, {"date": "2024-01-12", "close": 1.52, "volume": 22291.0}, {"date": "2024-01-16", "close": 1.44, "volume": 70833.0}, {"date": "2024-01-17", "close": 1.404, "volume": 11627.0}, {"date": "2024-01-18", "close": 1.36, "volume": 58793.0}, {"date": "2024-01-19", "close": 1.2944, "volume": 123840.0}, {"date": "2024-01-22", "close": 1.244, "volume": 29189.0}, {"date": "2024-01-23", "close": 1.2664, "volume": 22768.0}, {"date": "2024-01-24", "close": 1.3276, "volume": 12232.0}, {"date": "2024-01-25", "close": 1.3964, "volume": 19450.0}, {"date": "2024-01-26", "close": 1.2928, "volume": 32012.0}, {"date": "2024-01-29", "close": 1.356, "volume": 16657.0}, {"date": "2024-01-30", "close": 1.371, "volume": 12952.0}, {"date": "2024-01-31", "close": 1.3556, "volume": 11875.0}, {"date": "2024-02-01", "close": 1.364, "volume": 26515.0}, {"date": "2024-02-02", "close": 1.52, "volume": 67326.0}, {"date": "2024-02-05", "close": 1.6512, "volume": 55199.0}, {"date": "2024-02-06", "close": 1.7388, "volume": 56456.0}, {"date": "2024-02-07", "close": 1.7164, "volume": 19775.0}, {"date": "2024-02-08", "close": 2.1084, "volume": 251309.0}, {"date": "2024-02-09", "close": 2.476, "volume": 334731.0}, {"date": "2024-02-12", "close": 2.4676, "volume": 247994.0}, {"date": "2024-02-13", "close": 2.48, "volume": 79055.0}, {"date": "2024-02-14", "close": 2.72, "volume": 119220.0}, {"date": "2024-02-15", "close": 2.88, "volume": 152299.0}, {"date": "2024-02-16", "close": 2.8668, "volume": 37425.0}, {"date": "2024-02-20", "close": 2.592, "volume": 35644.0}, {"date": "2024-02-21", "close": 2.6, "volume": 34105.0}, {"date": "2024-02-22", "close": 2.2772, "volume": 71393.0}, {"date": "2024-02-23", "close": 2.14, "volume": 82042.0}, {"date": "2024-02-26", "close": 2.1996, "volume": 77996.0}, {"date": "2024-02-27", "close": 2.276, "volume": 26133.0}, {"date": "2024-02-28", "close": 2.2512, "volume": 70458.0}, {"date": "2024-02-29", "close": 2.16, "volume": 23982.0}, {"date": "2024-03-01", "close": 2.16, "volume": 35098.0}, {"date": "2024-03-04", "close": 2.1, "volume": 45218.0}, {"date": "2024-03-05", "close": 2.188, "volume": 21381.0}, {"date": "2024-03-06", "close": 2.1, "volume": 20246.0}, {"date": "2024-03-07", "close": 2.112, "volume": 27715.0}, {"date": "2024-03-08", "close": 1.9824, "volume": 50958.0}, {"date": "2024-03-11", "close": 2.072, "volume": 38362.0}, {"date": "2024-03-12", "close": 2.08, "volume": 28928.0}, {"date": "2024-03-13", "close": 2.08, "volume": 13404.0}, {"date": "2024-03-14", "close": 2.0828, "volume": 37313.0}, {"date": "2024-03-15", "close": 2.0, "volume": 31989.0}, {"date": "2024-03-18", "close": 1.96, "volume": 25423.0}, {"date": "2024-03-19", "close": 1.96, "volume": 9240.0}, {"date": "2024-03-20", "close": 2.0148, "volume": 33545.0}, {"date": "2024-03-21", "close": 1.9604, "volume": 13850.0}, {"date": "2024-03-22", "close": 1.8828, "volume": 15690.0}, {"date": "2024-03-25", "close": 1.86, "volume": 10214.0}, {"date": "2024-03-26", "close": 1.7756, "volume": 27574.0}, {"date": "2024-03-27", "close": 1.7992, "volume": 12951.0}, {"date": "2024-03-28", "close": 1.816, "volume": 10825.0}, {"date": "2024-04-01", "close": 1.8676, "volume": 15877.0}, {"date": "2024-04-02", "close": 1.8992, "volume": 17011.0}, {"date": "2024-04-03", "close": 1.9808, "volume": 62114.0}, {"date": "2024-04-04", "close": 1.884, "volume": 30125.0}, {"date": "2024-04-05", "close": 1.8744, "volume": 13153.0}, {"date": "2024-04-08", "close": 1.888, "volume": 11902.0}, {"date": "2024-04-09", "close": 1.884, "volume": 6291.0}, {"date": "2024-04-10", "close": 1.864, "volume": 9021.0}, {"date": "2024-04-11", "close": 1.84, "volume": 5962.0}, {"date": "2024-04-12", "close": 1.76, "volume": 17873.0}, {"date": "2024-04-15", "close": 1.74, "volume": 6443.0}, {"date": "2024-04-16", "close": 1.624, "volume": 12929.0}, {"date": "2024-04-17", "close": 1.6188, "volume": 11022.0}, {"date": "2024-04-18", "close": 1.68, "volume": 7790.0}, {"date": "2024-04-19", "close": 1.6308, "volume": 17121.0}, {"date": "2024-04-22", "close": 1.6016, "volume": 3324.0}, {"date": "2024-04-23", "close": 1.67, "volume": 11682.0}, {"date": "2024-04-24", "close": 1.6404, "volume": 7576.0}, {"date": "2024-04-25", "close": 1.622, "volume": 12058.0}, {"date": "2024-04-26", "close": 1.6648, "volume": 21474.0}, {"date": "2024-04-29", "close": 1.6888, "volume": 19843.0}, {"date": "2024-04-30", "close": 1.7156, "volume": 10418.0}, {"date": "2024-05-01", "close": 1.7068, "volume": 6604.0}, {"date": "2024-05-02", "close": 1.8192, "volume": 13210.0}, {"date": "2024-05-03", "close": 1.878, "volume": 26886.0}, {"date": "2024-05-06", "close": 1.9392, "volume": 31096.0}, {"date": "2024-05-07", "close": 1.8652, "volume": 7765.0}, {"date": "2024-05-08", "close": 1.8188, "volume": 34283.0}, {"date": "2024-05-09", "close": 1.8036, "volume": 9831.0}, {"date": "2024-05-10", "close": 1.832, "volume": 5169.0}, {"date": "2024-05-13", "close": 1.8612, "volume": 3958.0}, {"date": "2024-05-14", "close": 1.8576, "volume": 14484.0}, {"date": "2024-05-15", "close": 1.9472, "volume": 14529.0}, {"date": "2024-05-16", "close": 1.96, "volume": 15689.0}, {"date": "2024-05-17", "close": 1.9519, "volume": 28876.0}, {"date": "2024-05-20", "close": 1.9519, "volume": 15215.0}, {"date": "2024-05-21", "close": 1.9476, "volume": 14134.0}, {"date": "2024-05-22", "close": 1.8444, "volume": 12491.0}, {"date": "2024-05-23", "close": 1.8444, "volume": 14764.0}, {"date": "2024-05-24", "close": 1.908, "volume": 9379.0}, {"date": "2024-05-28", "close": 1.8892, "volume": 18477.0}, {"date": "2024-05-29", "close": 1.8, "volume": 16888.0}, {"date": "2024-05-30", "close": 1.8506, "volume": 7301.0}, {"date": "2024-05-31", "close": 1.88, "volume": 2771.0}, {"date": "2024-06-03", "close": 1.8768, "volume": 5200.0}, {"date": "2024-06-04", "close": 1.845, "volume": 8826.0}, {"date": "2024-06-05", "close": 1.7904, "volume": 12228.0}, {"date": "2024-06-06", "close": 1.766, "volume": 9222.0}, {"date": "2024-06-07", "close": 1.7312, "volume": 7667.0}, {"date": "2024-06-10", "close": 1.7802, "volume": 141299.0}, {"date": "2024-06-11", "close": 1.7932, "volume": 10775.0}, {"date": "2024-06-12", "close": 1.8846, "volume": 13112.0}, {"date": "2024-06-13", "close": 1.9044, "volume": 14649.0}, {"date": "2024-06-14", "close": 1.78, "volume": 9704.0}, {"date": "2024-06-17", "close": 1.76, "volume": 11022.0}, {"date": "2024-06-18", "close": 1.738, "volume": 25910.0}, {"date": "2024-06-20", "close": 1.7326, "volume": 24859.0}, {"date": "2024-06-21", "close": 1.7, "volume": 9267.0}, {"date": "2024-06-24", "close": 1.8, "volume": 9490.0}, {"date": "2024-06-25", "close": 1.736, "volume": 5875.0}, {"date": "2024-06-26", "close": 1.7192, "volume": 18344.0}, {"date": "2024-06-27", "close": 1.7256, "volume": 5562.0}, {"date": "2024-06-28", "close": 1.67, "volume": 4180.0}, {"date": "2024-07-01", "close": 1.67, "volume": 9249.0}, {"date": "2024-07-02", "close": 1.6776, "volume": 6218.0}, {"date": "2024-07-03", "close": 1.68, "volume": 5885.0}, {"date": "2024-07-05", "close": 1.7184, "volume": 9777.0}, {"date": "2024-07-08", "close": 1.732, "volume": 8681.0}, {"date": "2024-07-09", "close": 1.716, "volume": 5310.0}, {"date": "2024-07-10", "close": 1.7756, "volume": 39077.0}, {"date": "2024-07-11", "close": 1.7468, "volume": 29811.0}, {"date": "2024-07-12", "close": 1.7408, "volume": 10932.0}, {"date": "2024-07-15", "close": 1.72, "volume": 4565.0}, {"date": "2024-07-16", "close": 1.6404, "volume": 20477.0}, {"date": "2024-07-17", "close": 1.6298, "volume": 7400.0}, {"date": "2024-07-18", "close": 1.58, "volume": 16647.0}, {"date": "2024-07-19", "close": 1.6052, "volume": 5946.0}, {"date": "2024-07-22", "close": 1.524, "volume": 21355.0}, {"date": "2024-07-23", "close": 1.5596, "volume": 81659.0}, {"date": "2024-07-24", "close": 1.5596, "volume": 6210.0}, {"date": "2024-07-25", "close": 1.5408, "volume": 10416.0}, {"date": "2024-07-26", "close": 1.522, "volume": 7333.0}, {"date": "2024-07-29", "close": 1.448, "volume": 16746.0}, {"date": "2024-07-30", "close": 1.4484, "volume": 14444.0}, {"date": "2024-07-31", "close": 1.4472, "volume": 6303.0}, {"date": "2024-08-01", "close": 1.3724, "volume": 15692.0}, {"date": "2024-08-02", "close": 1.24, "volume": 44522.0}, {"date": "2024-08-05", "close": 1.24, "volume": 19065.0}, {"date": "2024-08-06", "close": 1.262, "volume": 17197.0}, {"date": "2024-08-07", "close": 1.24, "volume": 32088.0}, {"date": "2024-08-08", "close": 1.304, "volume": 13333.0}, {"date": "2024-08-09", "close": 1.288, "volume": 5888.0}, {"date": "2024-08-12", "close": 1.352, "volume": 6514.0}, {"date": "2024-08-13", "close": 1.4588, "volume": 17868.0}, {"date": "2024-08-14", "close": 1.477, "volume": 7262.0}, {"date": "2024-08-15", "close": 1.478, "volume": 14785.0}, {"date": "2024-08-16", "close": 1.5024, "volume": 15190.0}, {"date": "2024-08-19", "close": 2.2356, "volume": 3540765.0}, {"date": "2024-08-20", "close": 1.9604, "volume": 506960.0}, {"date": "2024-08-21", "close": 2.0356, "volume": 75971.0}, {"date": "2024-08-22", "close": 2.1404, "volume": 52100.0}, {"date": "2024-08-23", "close": 2.156, "volume": 29888.0}, {"date": "2024-08-26", "close": 2.2344, "volume": 31400.0}, {"date": "2024-08-27", "close": 2.3212, "volume": 31378.0}, {"date": "2024-08-28", "close": 2.4, "volume": 93873.0}, {"date": "2024-08-29", "close": 2.68, "volume": 142059.0}, {"date": "2024-08-30", "close": 2.766, "volume": 26324.0}, {"date": "2024-09-03", "close": 2.6048, "volume": 54263.0}, {"date": "2024-09-04", "close": 2.676, "volume": 26281.0}, {"date": "2024-09-05", "close": 2.4936, "volume": 39934.0}, {"date": "2024-09-06", "close": 2.128, "volume": 51380.0}, {"date": "2024-09-09", "close": 2.072, "volume": 30561.0}, {"date": "2024-09-10", "close": 2.344, "volume": 172964.0}, {"date": "2024-09-11", "close": 2.54, "volume": 20343.0}, {"date": "2024-09-12", "close": 2.556, "volume": 42385.0}, {"date": "2024-09-13", "close": 2.5504, "volume": 24237.0}, {"date": "2024-09-16", "close": 2.424, "volume": 10523.0}, {"date": "2024-09-17", "close": 2.4608, "volume": 14359.0}, {"date": "2024-09-18", "close": 2.636, "volume": 48419.0}, {"date": "2024-09-19", "close": 2.56, "volume": 23338.0}, {"date": "2024-09-20", "close": 2.6316, "volume": 34528.0}, {"date": "2024-09-23", "close": 2.5656, "volume": 40170.0}, {"date": "2024-09-24", "close": 2.48, "volume": 43260.0}, {"date": "2024-09-25", "close": 2.3204, "volume": 16495.0}, {"date": "2024-09-26", "close": 2.3492, "volume": 22643.0}, {"date": "2024-09-27", "close": 2.36, "volume": 5547.0}, {"date": "2024-09-30", "close": 2.288, "volume": 23459.0}, {"date": "2024-10-01", "close": 2.34, "volume": 8041.0}, {"date": "2024-10-02", "close": 2.304, "volume": 4844.0}, {"date": "2024-10-03", "close": 2.396, "volume": 7888.0}, {"date": "2024-10-04", "close": 2.356, "volume": 10969.0}, {"date": "2024-10-07", "close": 2.6, "volume": 29824.0}, {"date": "2024-10-08", "close": 2.5492, "volume": 8664.0}, {"date": "2024-10-09", "close": 2.4956, "volume": 4347.0}, {"date": "2024-10-10", "close": 2.44, "volume": 11142.0}, {"date": "2024-10-11", "close": 2.5304, "volume": 11153.0}, {"date": "2024-10-14", "close": 2.5304, "volume": 9615.0}, {"date": "2024-10-15", "close": 2.4404, "volume": 10966.0}, {"date": "2024-10-16", "close": 2.4536, "volume": 8003.0}, {"date": "2024-10-17", "close": 2.3629, "volume": 11061.0}, {"date": "2024-10-18", "close": 2.4208, "volume": 21505.0}, {"date": "2024-10-21", "close": 2.35, "volume": 7846.0}, {"date": "2024-10-22", "close": 2.312, "volume": 6712.0}, {"date": "2024-10-23", "close": 2.1892, "volume": 15802.0}, {"date": "2024-10-24", "close": 2.0836, "volume": 17857.0}, {"date": "2024-10-25", "close": 2.1912, "volume": 10735.0}, {"date": "2024-10-28", "close": 2.1596, "volume": 13401.0}, {"date": "2024-10-29", "close": 2.1436, "volume": 9635.0}, {"date": "2024-10-30", "close": 2.044, "volume": 8444.0}, {"date": "2024-10-31", "close": 2.066, "volume": 3237.0}, {"date": "2024-11-01", "close": 2.0396, "volume": 7077.0}, {"date": "2024-11-04", "close": 2.08, "volume": 11648.0}, {"date": "2024-11-05", "close": 2.238, "volume": 9282.0}, {"date": "2024-11-06", "close": 2.28, "volume": 21067.0}, {"date": "2024-11-07", "close": 2.284, "volume": 8399.0}, {"date": "2024-11-08", "close": 2.24, "volume": 9926.0}, {"date": "2024-11-11", "close": 2.1668, "volume": 16678.0}, {"date": "2024-11-12", "close": 2.166, "volume": 12529.0}, {"date": "2024-11-13", "close": 2.0444, "volume": 13788.0}, {"date": "2024-11-14", "close": 2.0576, "volume": 39770.0}, {"date": "2024-11-15", "close": 2.05, "volume": 8016.0}, {"date": "2024-11-18", "close": 1.982, "volume": 16496.0}, {"date": "2024-11-19", "close": 2.04, "volume": 17377.0}, {"date": "2024-11-20", "close": 1.9404, "volume": 20222.0}, {"date": "2024-11-21", "close": 2.016, "volume": 28535.0}, {"date": "2024-11-22", "close": 1.9632, "volume": 13159.0}, {"date": "2024-11-25", "close": 1.9996, "volume": 19718.0}, {"date": "2024-11-26", "close": 1.9036, "volume": 13259.0}, {"date": "2024-11-27", "close": 1.888, "volume": 11477.0}, {"date": "2024-11-29", "close": 1.9892, "volume": 7316.0}, {"date": "2024-12-02", "close": 1.8924, "volume": 11680.0}, {"date": "2024-12-03", "close": 1.8764, "volume": 9875.0}, {"date": "2024-12-04", "close": 1.8556, "volume": 53331.0}, {"date": "2024-12-05", "close": 1.916, "volume": 13153.0}, {"date": "2024-12-06", "close": 1.82, "volume": 17970.0}, {"date": "2024-12-09", "close": 1.7316, "volume": 17019.0}, {"date": "2024-12-10", "close": 1.6436, "volume": 20162.0}, {"date": "2024-12-11", "close": 1.72, "volume": 10501.0}, {"date": "2024-12-12", "close": 1.716, "volume": 6682.0}, {"date": "2024-12-13", "close": 1.684, "volume": 9279.0}, {"date": "2024-12-16", "close": 1.674, "volume": 17512.0}, {"date": "2024-12-17", "close": 1.632, "volume": 35748.0}, {"date": "2024-12-18", "close": 1.5912, "volume": 25081.0}, {"date": "2024-12-19", "close": 1.5332, "volume": 18511.0}, {"date": "2024-12-20", "close": 1.5032, "volume": 18866.0}, {"date": "2024-12-23", "close": 1.4648, "volume": 34542.0}, {"date": "2024-12-24", "close": 1.6792, "volume": 20492.0}, {"date": "2024-12-26", "close": 1.6792, "volume": 36067.0}, {"date": "2024-12-27", "close": 1.9196, "volume": 113044.0}, {"date": "2024-12-30", "close": 2.2248, "volume": 967580.0}, {"date": "2024-12-31", "close": 1.8544, "volume": 179535.0}, {"date": "2025-01-02", "close": 1.96, "volume": 85806.0}, {"date": "2025-01-03", "close": 1.76, "volume": 207895.0}, {"date": "2025-01-06", "close": 1.772, "volume": 75552.0}, {"date": "2025-01-07", "close": 1.73, "volume": 38401.0}, {"date": "2025-01-08", "close": 1.75, "volume": 41583.0}, {"date": "2025-01-10", "close": 1.69, "volume": 37933.0}, {"date": "2025-01-13", "close": 1.59, "volume": 30911.0}, {"date": "2025-01-14", "close": 1.53, "volume": 25197.0}, {"date": "2025-01-15", "close": 1.5, "volume": 37696.0}, {"date": "2025-01-16", "close": 1.48, "volume": 25893.0}, {"date": "2025-01-17", "close": 1.51, "volume": 25747.0}, {"date": "2025-01-21", "close": 1.51, "volume": 32339.0}, {"date": "2025-01-22", "close": 1.48, "volume": 38014.0}, {"date": "2025-01-23", "close": 1.4043, "volume": 34011.0}, {"date": "2025-01-24", "close": 1.48, "volume": 41659.0}, {"date": "2025-01-27", "close": 1.46, "volume": 11475.0}, {"date": "2025-01-28", "close": 1.51, "volume": 41500.0}, {"date": "2025-01-29", "close": 1.5, "volume": 16402.0}, {"date": "2025-01-30", "close": 1.49, "volume": 8944.0}, {"date": "2025-01-31", "close": 1.46, "volume": 24973.0}, {"date": "2025-02-03", "close": 1.46, "volume": 16219.0}, {"date": "2025-02-04", "close": 1.57, "volume": 38818.0}, {"date": "2025-02-05", "close": 1.56, "volume": 10465.0}, {"date": "2025-02-06", "close": 1.68, "volume": 35146.0}, {"date": "2025-02-07", "close": 1.81, "volume": 39677.0}, {"date": "2025-02-10", "close": 1.71, "volume": 31442.0}, {"date": "2025-02-11", "close": 1.7, "volume": 19712.0}, {"date": "2025-02-12", "close": 1.72, "volume": 30870.0}, {"date": "2025-02-13", "close": 1.71, "volume": 19477.0}, {"date": "2025-02-14", "close": 1.65, "volume": 36015.0}, {"date": "2025-02-18", "close": 1.6, "volume": 22776.0}, {"date": "2025-02-19", "close": 1.55, "volume": 13700.0}, {"date": "2025-02-20", "close": 1.52, "volume": 18359.0}, {"date": "2025-02-21", "close": 1.54, "volume": 18691.0}, {"date": "2025-02-24", "close": 1.75, "volume": 127843.0}, {"date": "2025-02-25", "close": 1.605, "volume": 21026.0}, {"date": "2025-02-26", "close": 1.739, "volume": 86186.0}, {"date": "2025-02-27", "close": 1.77, "volume": 12847.0}, {"date": "2025-02-28", "close": 1.61, "volume": 27173.0}, {"date": "2025-03-03", "close": 1.65, "volume": 11882.0}, {"date": "2025-03-04", "close": 1.608, "volume": 58139.0}, {"date": "2025-03-05", "close": 1.5747, "volume": 14050.0}, {"date": "2025-03-06", "close": 1.57, "volume": 9904.0}, {"date": "2025-03-07", "close": 1.5, "volume": 16323.0}, {"date": "2025-03-10", "close": 1.44, "volume": 35594.0}, {"date": "2025-03-11", "close": 1.478, "volume": 18952.0}, {"date": "2025-03-12", "close": 1.48, "volume": 21003.0}, {"date": "2025-03-13", "close": 1.42, "volume": 26309.0}, {"date": "2025-03-14", "close": 1.43, "volume": 28061.0}, {"date": "2025-03-17", "close": 1.39, "volume": 31120.0}, {"date": "2025-03-18", "close": 1.36, "volume": 82752.0}, {"date": "2025-03-19", "close": 1.27, "volume": 33434.0}, {"date": "2025-03-20", "close": 1.17, "volume": 60820.0}, {"date": "2025-03-21", "close": 1.23, "volume": 4924199.0}, {"date": "2025-03-24", "close": 1.15, "volume": 474896.0}, {"date": "2025-03-25", "close": 1.13, "volume": 115352.0}, {"date": "2025-03-26", "close": 1.13, "volume": 73757.0}, {"date": "2025-03-27", "close": 1.15, "volume": 56975.0}, {"date": "2025-03-28", "close": 1.092, "volume": 59922.0}, {"date": "2025-03-31", "close": 1.08, "volume": 97955.0}, {"date": "2025-04-01", "close": 1.03, "volume": 105735.0}, {"date": "2025-04-02", "close": 1.01, "volume": 91473.0}, {"date": "2025-04-03", "close": 0.9805, "volume": 64036.0}, {"date": "2025-04-04", "close": 1.05, "volume": 82896.0}, {"date": "2025-04-07", "close": 1.1, "volume": 124934.0}, {"date": "2025-04-08", "close": 1.0291, "volume": 47938.0}, {"date": "2025-04-09", "close": 1.0768, "volume": 72043.0}, {"date": "2025-04-10", "close": 1.0, "volume": 68189.0}, {"date": "2025-04-11", "close": 1.08, "volume": 157358.0}, {"date": "2025-04-14", "close": 1.07, "volume": 399150.0}, {"date": "2025-04-15", "close": 1.08, "volume": 524647.0}, {"date": "2025-04-16", "close": 1.0999, "volume": 382849.0}, {"date": "2025-04-17", "close": 1.0773, "volume": 139573.0}, {"date": "2025-04-21", "close": 1.025, "volume": 106235.0}, {"date": "2025-04-22", "close": 1.0274, "volume": 96028.0}, {"date": "2025-04-23", "close": 1.05, "volume": 91411.0}, {"date": "2025-04-24", "close": 1.0599, "volume": 86912.0}, {"date": "2025-04-25", "close": 1.14, "volume": 190246.0}, {"date": "2025-04-28", "close": 1.15, "volume": 87315.0}, {"date": "2025-04-29", "close": 1.13, "volume": 56765.0}, {"date": "2025-04-30", "close": 1.09, "volume": 86668.0}, {"date": "2025-05-01", "close": 1.08, "volume": 18427.0}, {"date": "2025-05-02", "close": 1.1095, "volume": 41800.0}, {"date": "2025-05-05", "close": 1.09, "volume": 15508.0}, {"date": "2025-05-06", "close": 1.085, "volume": 24877.0}, {"date": "2025-05-07", "close": 1.07, "volume": 42031.0}, {"date": "2025-05-08", "close": 1.06, "volume": 18747.0}, {"date": "2025-05-09", "close": 1.045, "volume": 15307.0}, {"date": "2025-05-12", "close": 1.0229, "volume": 27042.0}, {"date": "2025-05-13", "close": 1.02, "volume": 58019.0}, {"date": "2025-05-14", "close": 1.02, "volume": 81783.0}, {"date": "2025-05-15", "close": 1.0, "volume": 37687.0}, {"date": "2025-05-16", "close": 1.03, "volume": 48345.0}, {"date": "2025-05-19", "close": 1.01, "volume": 10738.0}, {"date": "2025-05-20", "close": 1.02, "volume": 71916.0}, {"date": "2025-05-21", "close": 1.065, "volume": 126764.0}, {"date": "2025-05-22", "close": 1.055, "volume": 43814.0}, {"date": "2025-05-23", "close": 1.03, "volume": 16876.0}, {"date": "2025-05-27", "close": 1.005, "volume": 30626.0}, {"date": "2025-05-28", "close": 1.0, "volume": 27696.0}, {"date": "2025-05-29", "close": 1.01, "volume": 26971.0}, {"date": "2025-05-30", "close": 0.9986, "volume": 20356.0}, {"date": "2025-06-02", "close": 0.99, "volume": 23043.0}, {"date": "2025-06-03", "close": 0.9875, "volume": 44594.0}, {"date": "2025-06-04", "close": 1.0118, "volume": 32132.0}, {"date": "2025-06-05", "close": 1.03, "volume": 59135.0}, {"date": "2025-06-06", "close": 1.1, "volume": 12206350.0}, {"date": "2025-06-09", "close": 1.13, "volume": 294720.0}, {"date": "2025-06-10", "close": 1.09, "volume": 171285.0}, {"date": "2025-06-11", "close": 1.06, "volume": 130305.0}, {"date": "2025-06-12", "close": 1.07, "volume": 68526.0}, {"date": "2025-06-13", "close": 1.09, "volume": 63551.0}, {"date": "2025-06-16", "close": 1.09, "volume": 93425.0}, {"date": "2025-06-17", "close": 1.08, "volume": 64330.0}, {"date": "2025-06-18", "close": 1.04, "volume": 163032.0}, {"date": "2025-06-20", "close": 1.06, "volume": 251600.0}, {"date": "2025-06-23", "close": 1.0807, "volume": 86901.0}, {"date": "2025-06-24", "close": 1.095, "volume": 109590.0}, {"date": "2025-06-25", "close": 1.08, "volume": 71073.0}, {"date": "2025-06-26", "close": 1.09, "volume": 58761.0}, {"date": "2025-06-27", "close": 1.08, "volume": 52372.0}, {"date": "2025-06-30", "close": 1.075, "volume": 110299.0}, {"date": "2025-07-01", "close": 1.07, "volume": 31465.0}, {"date": "2025-07-02", "close": 1.13, "volume": 97490.0}, {"date": "2025-07-03", "close": 1.08, "volume": 114399.0}, {"date": "2025-07-07", "close": 1.125, "volume": 117301.0}, {"date": "2025-07-08", "close": 1.105, "volume": 54295.0}, {"date": "2025-07-09", "close": 1.14, "volume": 153688.0}, {"date": "2025-07-10", "close": 1.15, "volume": 55697.0}, {"date": "2025-07-11", "close": 1.1693, "volume": 63427.0}, {"date": "2025-07-14", "close": 1.22, "volume": 298854.0}, {"date": "2025-07-15", "close": 1.195, "volume": 124481.0}, {"date": "2025-07-16", "close": 1.18, "volume": 63628.0}, {"date": "2025-07-17", "close": 1.27, "volume": 378695.0}, {"date": "2025-07-18", "close": 1.27, "volume": 279993.0}, {"date": "2025-07-21", "close": 1.26, "volume": 170423.0}, {"date": "2025-07-22", "close": 1.25, "volume": 102522.0}, {"date": "2025-07-23", "close": 1.295, "volume": 137084.0}, {"date": "2025-07-24", "close": 1.295, "volume": 87449.0}, {"date": "2025-07-25", "close": 1.29, "volume": 73423.0}, {"date": "2025-07-28", "close": 1.25, "volume": 74043.0}, {"date": "2025-07-29", "close": 1.23, "volume": 58259.0}, {"date": "2025-07-30", "close": 1.13, "volume": 79893.0}, {"date": "2025-07-31", "close": 1.155, "volume": 16883.0}, {"date": "2025-08-01", "close": 1.105, "volume": 89450.0}, {"date": "2025-08-04", "close": 1.09, "volume": 84419.0}, {"date": "2025-08-05", "close": 1.16, "volume": 59552.0}, {"date": "2025-08-06", "close": 1.145, "volume": 95333.0}, {"date": "2025-08-07", "close": 1.195, "volume": 158648.0}, {"date": "2025-08-08", "close": 1.24, "volume": 239351.0}, {"date": "2025-08-11", "close": 1.2, "volume": 137801.0}, {"date": "2025-08-12", "close": 1.17, "volume": 43753.0}, {"date": "2025-08-13", "close": 1.185, "volume": 94262.0}, {"date": "2025-08-14", "close": 1.13, "volume": 58669.0}, {"date": "2025-08-15", "close": 1.065, "volume": 124639.0}, {"date": "2025-08-18", "close": 1.0461, "volume": 71162.0}, {"date": "2025-08-19", "close": 1.035, "volume": 39238.0}, {"date": "2025-08-20", "close": 1.05, "volume": 41371.0}, {"date": "2025-08-21", "close": 0.9503, "volume": 964002.0}, {"date": "2025-08-22", "close": 0.955, "volume": 193486.0}, {"date": "2025-08-25", "close": 0.93, "volume": 124650.0}, {"date": "2025-08-26", "close": 0.91, "volume": 43890.0}, {"date": "2025-08-27", "close": 0.9, "volume": 51466.0}, {"date": "2025-08-28", "close": 0.9, "volume": 86140.0}, {"date": "2025-08-29", "close": 0.9152, "volume": 47787.0}, {"date": "2025-09-02", "close": 0.91, "volume": 36931.0}, {"date": "2025-09-03", "close": 0.878, "volume": 98593.0}, {"date": "2025-09-04", "close": 0.8678, "volume": 44705.0}, {"date": "2025-09-05", "close": 0.8584, "volume": 71732.0}, {"date": "2025-09-08", "close": 0.8583, "volume": 47275.0}, {"date": "2025-09-09", "close": 0.855, "volume": 95834.0}, {"date": "2025-09-10", "close": 0.8549, "volume": 44722.0}, {"date": "2025-09-11", "close": 0.855, "volume": 86098.0}, {"date": "2025-09-12", "close": 0.89, "volume": 15509230.0}, {"date": "2025-09-15", "close": 0.902, "volume": 1159177.0}, {"date": "2025-09-16", "close": 1.0, "volume": 1447251.0}, {"date": "2025-09-17", "close": 0.933, "volume": 323949.0}, {"date": "2025-09-18", "close": 1.09, "volume": 626410.0}, {"date": "2025-09-19", "close": 1.07, "volume": 390689.0}, {"date": "2025-09-22", "close": 1.075, "volume": 216613.0}, {"date": "2025-09-23", "close": 1.02, "volume": 488873.0}, {"date": "2025-09-24", "close": 0.992, "volume": 203433.0}, {"date": "2025-09-25", "close": 1.05, "volume": 10963760.0}, {"date": "2025-09-26", "close": 1.06, "volume": 20828290.0}, {"date": "2025-09-29", "close": 1.11, "volume": 1747848.0}, {"date": "2025-09-30", "close": 1.22, "volume": 1550900.0}, {"date": "2025-10-01", "close": 1.5, "volume": 3419267.0}, {"date": "2025-10-02", "close": 1.23, "volume": 1715240.0}, {"date": "2025-10-03", "close": 1.19, "volume": 1319922.0}, {"date": "2025-10-06", "close": 1.41, "volume": 1458409.0}, {"date": "2025-10-07", "close": 1.64, "volume": 3951559.0}, {"date": "2025-10-08", "close": 2.25, "volume": 5933016.0}, {"date": "2025-10-09", "close": 1.89, "volume": 2769791.0}, {"date": "2025-10-10", "close": 1.65, "volume": 3138937.0}, {"date": "2025-10-13", "close": 7.02, "volume": 197012300.0}, {"date": "2025-10-14", "close": 4.71, "volume": 21283780.0}, {"date": "2025-10-15", "close": 2.31, "volume": 25420450.0}, {"date": "2025-10-16", "close": 1.64, "volume": 26916260.0}, {"date": "2025-10-17", "close": 2.22, "volume": 61264620.0}, {"date": "2025-10-20", "close": 2.08, "volume": 11586210.0}, {"date": "2025-10-21", "close": 1.65, "volume": 9814081.0}, {"date": "2025-10-22", "close": 1.66, "volume": 15440500.0}, {"date": "2025-10-23", "close": 1.72, "volume": 22352890.0}, {"date": "2025-10-24", "close": 1.48, "volume": 12442240.0}, {"date": "2025-10-27", "close": 1.5, "volume": 9032457.0}, {"date": "2025-10-28", "close": 1.41, "volume": 3408445.0}, {"date": "2025-10-29", "close": 1.47, "volume": 4381124.0}, {"date": "2025-10-30", "close": 1.4, "volume": 4683665.0}, {"date": "2025-10-31", "close": 1.28, "volume": 3977737.0}, {"date": "2025-11-03", "close": 1.04, "volume": 7097675.0}, {"date": "2025-11-04", "close": 0.981, "volume": 3365240.0}, {"date": "2025-11-05", "close": 1.05, "volume": 6484885.0}, {"date": "2025-11-06", "close": 0.9483, "volume": 4228700.0}, {"date": "2025-11-07", "close": 1.04, "volume": 3357815.0}, {"date": "2025-11-10", "close": 1.1, "volume": 5400024.0}, {"date": "2025-11-11", "close": 1.03, "volume": 2406068.0}, {"date": "2025-11-12", "close": 1.03, "volume": 1772180.0}, {"date": "2025-11-13", "close": 0.9628, "volume": 1893426.0}, {"date": "2025-11-14", "close": 0.9389, "volume": 2169736.0}, {"date": "2025-11-17", "close": 0.87, "volume": 1533244.0}, {"date": "2025-11-18", "close": 0.9, "volume": 1256818.0}, {"date": "2025-11-19", "close": 0.9459, "volume": 1216140.0}, {"date": "2025-11-20", "close": 0.8888, "volume": 1420521.0}, {"date": "2025-11-21", "close": 0.8495, "volume": 1331801.0}, {"date": "2025-11-24", "close": 0.922, "volume": 1378790.0}, {"date": "2025-11-25", "close": 0.9702, "volume": 1323338.0}, {"date": "2025-11-26", "close": 0.935, "volume": 1061766.0}, {"date": "2025-11-28", "close": 1.0, "volume": 994169.0}, {"date": "2025-12-01", "close": 0.9558, "volume": 651507.0}, {"date": "2025-12-02", "close": 0.935, "volume": 617169.0}, {"date": "2025-12-03", "close": 0.9987, "volume": 792027.0}, {"date": "2025-12-04", "close": 1.04, "volume": 1189386.0}, {"date": "2025-12-05", "close": 1.02, "volume": 925545.0}, {"date": "2025-12-08", "close": 1.05, "volume": 946682.0}, {"date": "2025-12-09", "close": 1.04, "volume": 513895.0}, {"date": "2025-12-10", "close": 0.99, "volume": 610752.0}, {"date": "2025-12-11", "close": 0.98, "volume": 874098.0}, {"date": "2025-12-12", "close": 0.92, "volume": 1078036.0}, {"date": "2025-12-15", "close": 0.88, "volume": 1156864.0}, {"date": "2025-12-16", "close": 0.9155, "volume": 996975.0}, {"date": "2025-12-17", "close": 0.86, "volume": 847362.0}, {"date": "2025-12-18", "close": 0.8566, "volume": 873846.0}, {"date": "2025-12-19", "close": 0.9274, "volume": 790782.0}, {"date": "2025-12-22", "close": 0.91, "volume": 700539.0}, {"date": "2025-12-23", "close": 0.8515, "volume": 1154960.0}, {"date": "2025-12-24", "close": 0.881, "volume": 516079.0}, {"date": "2025-12-26", "close": 0.881, "volume": 593029.0}, {"date": "2025-12-29", "close": 0.83, "volume": 1160769.0}, {"date": "2025-12-30", "close": 0.83, "volume": 540972.0}, {"date": "2025-12-31", "close": 0.8, "volume": 1237270.0}, {"date": "2026-01-02", "close": 0.8801, "volume": 692257.0}, {"date": "2026-01-05", "close": 0.9075, "volume": 1018518.0}, {"date": "2026-01-06", "close": 0.9118, "volume": 600925.0}, {"date": "2026-01-07", "close": 0.935, "volume": 767512.0}, {"date": "2026-01-08", "close": 0.91, "volume": 451266.0}, {"date": "2026-01-09", "close": 0.91, "volume": 639806.0}, {"date": "2026-01-12", "close": 0.9457, "volume": 851824.0}, {"date": "2026-01-13", "close": 0.905, "volume": 481758.0}, {"date": "2026-01-14", "close": 0.901, "volume": 799972.0}, {"date": "2026-01-15", "close": 0.8902, "volume": 905219.0}, {"date": "2026-01-16", "close": 0.9174, "volume": 935591.0}, {"date": "2026-01-20", "close": 0.95, "volume": 1282618.0}, {"date": "2026-01-21", "close": 1.04, "volume": 4492330.0}, {"date": "2026-01-22", "close": 1.19, "volume": 5126443.0}, {"date": "2026-01-23", "close": 1.19, "volume": 3406458.0}, {"date": "2026-01-26", "close": 1.04, "volume": 3673040.0}, {"date": "2026-01-27", "close": 1.03, "volume": 1690710.0}, {"date": "2026-01-28", "close": 1.06, "volume": 984352.0}, {"date": "2026-01-29", "close": 1.01, "volume": 1549076.0}, {"date": "2026-01-30", "close": 0.91, "volume": 1760921.0}, {"date": "2026-02-02", "close": 0.9116, "volume": 788047.0}, {"date": "2026-02-03", "close": 0.97, "volume": 1992232.0}, {"date": "2026-02-04", "close": 0.94, "volume": 1188915.0}, {"date": "2026-02-05", "close": 0.858, "volume": 1559534.0}, {"date": "2026-02-06", "close": 0.9, "volume": 988327.0}, {"date": "2026-02-09", "close": 0.9048, "volume": 613579.0}, {"date": "2026-02-10", "close": 0.89, "volume": 464946.0}, {"date": "2026-02-11", "close": 0.88, "volume": 426362.0}, {"date": "2026-02-12", "close": 0.84, "volume": 545078.0}, {"date": "2026-02-13", "close": 0.861, "volume": 371330.0}, {"date": "2026-02-17", "close": 0.84, "volume": 621100.0}, {"date": "2026-02-18", "close": 0.8406, "volume": 286319.0}, {"date": "2026-02-19", "close": 0.854, "volume": 196681.0}, {"date": "2026-02-20", "close": 0.838, "volume": 664150.0}, {"date": "2026-02-23", "close": 0.8016, "volume": 939700.0}, {"date": "2026-02-24", "close": 0.78, "volume": 701599.0}, {"date": "2026-02-25", "close": 0.7989, "volume": 555581.0}, {"date": "2026-02-26", "close": 0.7875, "volume": 458866.0}, {"date": "2026-02-27", "close": 0.735, "volume": 1849283.0}, {"date": "2026-03-02", "close": 0.735, "volume": 748554.0}, {"date": "2026-03-03", "close": 0.7271, "volume": 1501581.0}, {"date": "2026-03-04", "close": 0.7457, "volume": 845231.0}, {"date": "2026-03-05", "close": 0.7187, "volume": 722694.0}, {"date": "2026-03-06", "close": 0.6953, "volume": 1224861.0}, {"date": "2026-03-09", "close": 0.666, "volume": 1183214.0}, {"date": "2026-03-10", "close": 0.725, "volume": 1636975.0}, {"date": "2026-03-11", "close": 0.704, "volume": 421657.0}, {"date": "2026-03-12", "close": 0.682, "volume": 322355.0}, {"date": "2026-03-13", "close": 0.6508, "volume": 1011567.0}, {"date": "2026-03-16", "close": 0.653, "volume": 500510.0}, {"date": "2026-03-17", "close": 0.6363, "volume": 625319.0}, {"date": "2026-03-18", "close": 0.5954, "volume": 1405656.0}, {"date": "2026-03-19", "close": 0.574, "volume": 1194479.0}, {"date": "2026-03-20", "close": 0.545, "volume": 1254777.0}, {"date": "2026-03-23", "close": 0.581, "volume": 862115.0}, {"date": "2026-03-24", "close": 0.564, "volume": 643377.0}, {"date": "2026-03-25", "close": 0.5803, "volume": 444125.0}, {"date": "2026-03-26", "close": 0.5601, "volume": 328706.0}, {"date": "2026-03-27", "close": 0.5467, "volume": 673100.0}, {"date": "2026-03-30", "close": 0.5029, "volume": 533913.0}, {"date": "2026-03-31", "close": 0.56, "volume": 664956.0}, {"date": "2026-04-01", "close": 0.581, "volume": 810672.0}, {"date": "2026-04-02", "close": 0.592, "volume": 387238.0}, {"date": "2026-04-06", "close": 0.6193, "volume": 453911.0}, {"date": "2026-04-07", "close": 0.573, "volume": 411402.0}, {"date": "2026-04-08", "close": 0.5823, "volume": 581114.0}, {"date": "2026-04-09", "close": 0.566, "volume": 683914.0}, {"date": "2026-04-10", "close": 0.591, "volume": 600560.0}, {"date": "2026-04-13", "close": 0.604, "volume": 440307.0}, {"date": "2026-04-14", "close": 0.633, "volume": 993429.0}, {"date": "2026-04-15", "close": 0.6759, "volume": 889177.0}, {"date": "2026-04-16", "close": 0.6726, "volume": 1152129.0}, {"date": "2026-04-17", "close": 0.675, "volume": 1065338.0}, {"date": "2026-04-20", "close": 0.6794, "volume": 436477.0}, {"date": "2026-04-21", "close": 0.6368, "volume": 961066.0}, {"date": "2026-04-22", "close": 0.614, "volume": 833214.0}, {"date": "2026-04-23", "close": 0.592, "volume": 599912.0}, {"date": "2026-04-24", "close": 0.6288, "volume": 342363.0}, {"date": "2026-04-27", "close": 0.6141, "volume": 313110.0}, {"date": "2026-04-28", "close": 0.5944, "volume": 366258.0}, {"date": "2026-04-29", "close": 0.5609, "volume": 481910.0}, {"date": "2026-04-30", "close": 0.6045, "volume": 582614.0}, {"date": "2026-05-01", "close": 0.587, "volume": 265219.0}, {"date": "2026-05-04", "close": 0.6023, "volume": 9070951.0}, {"date": "2026-05-05", "close": 0.655, "volume": 4182829.0}, {"date": "2026-05-06", "close": 0.656, "volume": 1488554.0}, {"date": "2026-05-07", "close": 0.657, "volume": 1192535.0}, {"date": "2026-05-08", "close": 0.6441, "volume": 844499.0}, {"date": "2026-05-11", "close": 0.6424, "volume": 611811.0}, {"date": "2026-05-12", "close": 0.6215, "volume": 926728.0}, {"date": "2026-05-13", "close": 0.6174, "volume": 611183.0}, {"date": "2026-05-14", "close": 0.6195, "volume": 618113.0}, {"date": "2026-05-15", "close": 0.5753, "volume": 636838.0}, {"date": "2026-05-18", "close": 0.5753, "volume": 471379.0}, {"date": "2026-05-19", "close": 0.5665, "volume": 695327.0}, {"date": "2026-05-20", "close": 0.603, "volume": 430033.0}, {"date": "2026-05-21", "close": 0.6098, "volume": 421035.0}, {"date": "2026-05-22", "close": 0.613, "volume": 557608.0}, {"date": "2026-05-26", "close": 0.633, "volume": 684754.0}, {"date": "2026-05-27", "close": 0.614, "volume": 335267.0}, {"date": "2026-05-28", "close": 0.6145, "volume": 684873.0}, {"date": "2026-05-29", "close": 0.6528, "volume": 2196158.0}, {"date": "2026-06-01", "close": 0.698, "volume": 2516838.0}, {"date": "2026-06-02", "close": 0.742, "volume": 2810629.0}, {"date": "2026-06-03", "close": 0.6638, "volume": 948899.0}, {"date": "2026-06-04", "close": 0.7, "volume": 849458.0}, {"date": "2026-06-05", "close": 0.6445, "volume": 1353147.0}, {"date": "2026-06-08", "close": 0.622, "volume": 654344.0}, {"date": "2026-06-09", "close": 0.61, "volume": 706176.0}, {"date": "2026-06-10", "close": 0.6151, "volume": 907696.0}, {"date": "2026-06-11", "close": 0.6283, "volume": 343419.0}, {"date": "2026-06-12", "close": 0.5966, "volume": 769888.0}, {"date": "2026-06-15", "close": 0.6159, "volume": 422274.0}, {"date": "2026-06-16", "close": 0.6101, "volume": 396703.0}, {"date": "2026-06-17", "close": 0.5669, "volume": 749756.0}, {"date": "2026-06-18", "close": 0.57, "volume": 544549.0}, {"date": "2026-06-22", "close": 0.5737, "volume": 343040.0}, {"date": "2026-06-23", "close": 0.5637, "volume": 339303.0}, {"date": "2026-06-24", "close": 0.5305, "volume": 883768.0}, {"date": "2026-06-25", "close": 0.52, "volume": 500674.0}, {"date": "2026-06-26", "close": 0.5197, "volume": 524114.0}, {"date": "2026-06-29", "close": 0.526, "volume": 320672.0}, {"date": "2026-06-30", "close": 0.5783, "volume": 777561.0}, {"date": "2026-07-01", "close": 0.5783, "volume": 303081.0}, {"date": "2026-07-02", "close": 0.563, "volume": 391565.0}, {"date": "2026-07-06", "close": 0.5692, "volume": 200760.0}, {"date": "2026-07-07", "close": 0.5714, "volume": 685663.0}, {"date": "2026-07-08", "close": 0.5658, "volume": 258263.0}, {"date": "2026-07-09", "close": 0.5767, "volume": 168036.0}, {"date": "2026-07-10", "close": 0.5686, "volume": 155489.0}, {"date": "2026-07-13", "close": 0.5559, "volume": 283991.0}, {"date": "2026-07-14", "close": 0.5772, "volume": 341825.0}, {"date": "2026-07-15", "close": 0.5702, "volume": 77424.0}, {"date": "2026-07-16", "close": 0.5384, "volume": 292365.0}, {"date": "2026-07-17", "close": 0.501, "volume": 587112.0}, {"date": "2026-07-20", "close": 0.516, "volume": 401849.0}, {"date": "2026-07-21", "close": 0.5227, "volume": 208046.0}, {"date": "2026-07-22", "close": 0.5457, "volume": 275525.0}, {"date": "2026-07-23", "close": 0.5302, "volume": 170088.0}, {"date": "2026-07-24", "close": 0.5045, "volume": 339423.0}, {"date": "2026-07-27", "close": 0.514, "volume": 237327.0}, {"date": "2026-07-28", "close": 0.5135, "volume": 288537.0}, {"date": "2026-07-29", "close": 0.4978, "volume": 496453.0}, {"date": "2026-07-30", "close": 0.5064, "volume": 381763.0}, {"date": "2026-07-31", "close": 0.4898, "volume": 390795.0}, {"date": "2026-08-03", "close": 0.4898, "volume": 443731.0}, {"date": "2026-08-04", "close": 0.5443, "volume": 372095.0}, {"date": "2026-08-05", "close": 0.595, "volume": 470776.0}, {"date": "2026-08-06", "close": 0.6254, "volume": 817012.0}, {"date": "2026-08-07", "close": 0.6, "volume": 922127.0}, {"date": "2026-08-10", "close": 0.6192, "volume": 403082.0}, {"date": "2026-08-11", "close": 0.6049, "volume": 311618.0}, {"date": "2026-08-12", "close": 0.6055, "volume": 160144.0}, {"date": "2026-08-13", "close": 0.589, "volume": 168204.0}, {"date": "2026-08-14", "close": 0.5902, "volume": 261005.0}, {"date": "2026-08-17", "close": 0.5722, "volume": 263404.0}, {"date": "2026-08-18", "close": 0.577, "volume": 243631.0}, {"date": "2026-08-19", "close": 0.6061, "volume": 448518.0}, {"date": "2026-08-20", "close": 0.6027, "volume": 918051.0}, {"date": "2026-08-21", "close": 0.6296, "volume": 516803.0}, {"date": "2026-08-24", "close": 0.5975, "volume": 286477.0}, {"date": "2026-08-25", "close": 0.6136, "volume": 221589.0}, {"date": "2026-08-26", "close": 0.6062, "volume": 246355.0}, {"date": "2026-08-27", "close": 0.621, "volume": 336675.0}, {"date": "2026-08-28", "close": 0.6072, "volume": 323161.0}, {"date": "2026-08-31", "close": 0.5953, "volume": 248184.0}, {"date": "2026-09-01", "close": 0.5888, "volume": 590397.0}, {"date": "2026-09-02", "close": 0.5692, "volume": 376945.0}, {"date": "2026-09-03", "close": 0.5632, "volume": 468699.0}, {"date": "2026-09-04", "close": 0.594, "volume": 411715.0}, {"date": "2026-09-08", "close": 0.5878, "volume": 253662.0}, {"date": "2026-09-09", "close": 0.5724, "volume": 195906.0}, {"date": "2026-09-10", "close": 0.5399, "volume": 479695.0}, {"date": "2026-09-11", "close": 0.5222, "volume": 379691.0}, {"date": "2026-09-14", "close": 0.527, "volume": 473912.0}, {"date": "2026-09-15", "close": 0.5308, "volume": 267654.0}, {"date": "2026-09-16", "close": 0.5347, "volume": 506130.0}, {"date": "2026-09-17", "close": 0.5503, "volume": 345967.0}, {"date": "2026-09-18", "close": 0.5577, "volume": 173264.0}], "refreshing": true}