{"ticker": "EMPD", "overview": {"cik": "1829794", "ticker": "EMPD", "name": "Empery Digital Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006871", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-01", "title": "Form DFAN14A", "accession": "0000921895-26-002450", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-01", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002447", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-01", "title": "PRELIMINARY REVISED PROXY SOLICITING MATERIALS", "accession": "0001683168-26-006845", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000028", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-08-25", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-006720", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-08-17", "title": "Form PRRN14A", "accession": "0000921895-26-002219", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006443", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001683168-26-006442", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005367", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006099", "price_sensitive": true}, {"form": "PREC14A", "date": "2026-08-05", "title": "PRELIMINARY PROXY STATEMENT - CONTESTED SOLICITATIONS", "accession": "0001683168-26-005994", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001683168-26-005723", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001683168-26-005429", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-07-07", "title": "AMENDMENT NO 1", "accession": "0001683168-26-005333", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001683168-26-005307", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001683168-26-005201", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001683168-26-005178", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001683168-26-004479", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-011089", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-227226", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225656", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003188", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001535383-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001357550-26-000018", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 5865190.0, "sell_n": 0, "sell_sum": 0, "net": 5865190.0, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-09-01"}, "metrics": {"ticker": "EMPD", "has_prices": true, "as_of": "2026-09-18", "last": 3.14, "prev_close": 3.16, "change": -0.020000000000000018, "change_pct": -0.006329113924050638, "session_volume": 568684.0, "vwap_5": 3.075251124999774, "vwap_20": 3.1869360760777417, "vwap_60": 3.2848507705051175, "vwap_250": 4.8402234258772285, "high_52w": 6.86, "low_52w": 2.52, "avg_volume_20": 357928.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002501", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "ATG Capital Opportunities Fund LP", "who_key": "ATG Capital Opportunities Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATG Capital Opportunities Fund LP moves to a 16% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/2079674/0000921895-26-002501-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-04", "mins": 85899}, {"id": "13DG-0000919574-26-006146", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Asset Management, LP moves to a 17.15% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-006146-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001683168-26-006871", "src": "INSIDERS", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1793100.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $1.8M more of EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006871/0001683168-26-006871-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "13DG-0000921895-26-002447", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "ATG Capital Opportunities Fund LP", "who_key": "ATG Capital Opportunities Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATG Capital Opportunities Fund LP moves to a 16.3% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/2079674/0000921895-26-002447-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "13DG-0001851416-26-000028", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "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": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. moves to a 4.9% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0001851416-26-000028-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "13DG-0000919574-26-005367", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Asset Management, LP moves to a 15.4% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-005367-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001683168-26-006443", "src": "INSIDERS", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4072090.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A 10% owner backs up the truck on EMPD: $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006443/0001683168-26-006443-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0000919574-26-003188", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. takes a 9.9% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0000919574-26-003188-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-227226", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. takes a 7.9% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0001193125-26-227226-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-225656", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Finance Services", "country": "United States", "headline": "Anson Funds Management LP raises a passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-225656-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001535383-26-000004", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "DRW Holdings, LLC", "who_key": "DRW Holdings, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "DRW Holdings, LLC takes a 6.7% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535383/0001535383-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0001357550-26-000018", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. takes a 6.3% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0001357550-26-000018-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "13DG-0001999371-26-009157", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Tice Brown", "who_key": "Brown Tice", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Brown Tice adjusts its stake in EMPD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1920194/0001999371-26-009157-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273099}, {"id": "13DG-0000921895-26-000923", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "ATG Capital Opportunities Fund LP", "who_key": "ATG Capital Opportunities Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATG Capital Opportunities Fund LP adjusts its stake in EMPD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2079674/0000921895-26-000923-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303339}], "recent_buys": [{"id": "0001683168-26-006871", "src": "INSIDERS", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1793100.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $1.8M more of EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006871/0001683168-26-006871-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001683168-26-006443", "src": "INSIDERS", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4072090.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A 10% owner backs up the truck on EMPD: $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006443/0001683168-26-006443-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}], "institutional": [{"id": "13DG-0000921895-26-002501", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "ATG Capital Opportunities Fund LP", "who_key": "ATG Capital Opportunities Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATG Capital Opportunities Fund LP moves to a 16% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/2079674/0000921895-26-002501-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-04", "mins": 85899}, {"id": "13DG-0000919574-26-006146", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Asset Management, LP moves to a 17.15% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-006146-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "13DG-0000921895-26-002447", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "ATG Capital Opportunities Fund LP", "who_key": "ATG Capital Opportunities Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATG Capital Opportunities Fund LP moves to a 16.3% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/2079674/0000921895-26-002447-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "13DG-0001851416-26-000028", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "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": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. moves to a 4.9% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0001851416-26-000028-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "13DG-0000919574-26-005367", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Asset Management, LP moves to a 15.4% activist stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-005367-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000919574-26-003188", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. takes a 9.9% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0000919574-26-003188-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-227226", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. takes a 7.9% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0001193125-26-227226-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-225656", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Finance Services", "country": "United States", "headline": "Anson Funds Management LP raises a passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-225656-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001535383-26-000004", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "DRW Holdings, LLC", "who_key": "DRW Holdings, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "DRW Holdings, LLC takes a 6.7% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535383/0001535383-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0001357550-26-000018", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Empery Digital Inc.", "who_key": "Empery Digital Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Empery Digital Inc. takes a 6.3% passive stake in EMPD", "source_url": "https://www.sec.gov/Archives/edgar/data/1829794/0001357550-26-000018-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "13DG-0001999371-26-009157", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "Tice Brown", "who_key": "Brown Tice", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Brown Tice adjusts its stake in EMPD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1920194/0001999371-26-009157-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273099}, {"id": "13DG-0000921895-26-000923", "src": "13DG", "ticker": "EMPD", "cik": "1829794", "company": "Empery Digital Inc.", "company_raw": "Empery Digital Inc.", "who": "ATG Capital Opportunities Fund LP", "who_key": "ATG Capital Opportunities Fund LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATG Capital Opportunities Fund LP adjusts its stake in EMPD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2079674/0000921895-26-000923-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303339}], "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": "Empery Digital Inc. - Common stock", "new_value": "Empery Digital Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829794", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829794", "applied": 1, "detected_at": "2026-09-11T14:36:19.146446"}]}, "key_people": [{"who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5865190.0, "sold": 0, "net": 5865190.0, "trades": 2, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1793100.0, "date": "2026-09-01", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006871/0001683168-26-006871-index.htm"}, {"action": "BUY", "amount": 4072090.0, "date": "2026-08-13", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006443/0001683168-26-006443-index.htm"}], "latest": {"action": "BUY", "amount": 1793100.0, "date": "2026-09-01", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2012055/000168316826006871/0001683168-26-006871-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 4072090.0}, {"date": "2026-09-01", "net": 1793100.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006871", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-01", "title": "Form DFAN14A", "accession": "0000921895-26-002450", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-01", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002447", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-01", "title": "PRELIMINARY REVISED PROXY SOLICITING MATERIALS", "accession": "0001683168-26-006845", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000028", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-08-25", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-006720", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-08-17", "title": "Form PRRN14A", "accession": "0000921895-26-002219", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006443", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001683168-26-006442", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-005367", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006099", "price_sensitive": true}, {"form": "PREC14A", "date": "2026-08-05", "title": "PRELIMINARY PROXY STATEMENT - CONTESTED SOLICITATIONS", "accession": "0001683168-26-005994", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001683168-26-005723", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001683168-26-005429", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-07-07", "title": "AMENDMENT NO 1", "accession": "0001683168-26-005333", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001683168-26-005307", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001683168-26-005201", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001683168-26-005178", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "CURRENT REPORT", "accession": "0001683168-26-004479", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-011089", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-227226", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225656", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003188", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001535383-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001357550-26-000018", "price_sensitive": false}], "performance": {"ticker": "EMPD", "has_prices": true, "summary": {"n": 2, "avg": 0.0020637653146487606, "win_rate": 0.5, "best": 0.10954063604240284, "worst": -0.10541310541310532, "as_of": "2026-09-18"}, "buys": [{"who": "Empery Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1793100.0, "date": "2026-09-01", "score": 53.2, "ref_price": 3.51, "return": -0.10541310541310532}, {"who": "Empery Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4072090.0, "date": "2026-08-13", "score": 59.0, "ref_price": 2.83, "return": 0.10954063604240284}]}, "price_series": [{"date": "2021-10-06", "close": 15639964.0138, "volume": 5.0}, {"date": "2021-10-07", "close": 12529252.9392, "volume": 1.0}, {"date": "2021-10-08", "close": 13148514.8661, "volume": 1.0}, {"date": "2021-10-11", "close": 13364536.4685, "volume": 2.0}, {"date": "2021-10-12", "close": 12529252.9392, "volume": null}, {"date": "2021-10-13", "close": 11261926.2051, "volume": null}, {"date": "2021-10-14", "close": 11017101.7224, "volume": null}, {"date": "2021-10-15", "close": 11924392.4525, "volume": null}, {"date": "2021-10-18", "close": 13321332.148, "volume": 1.0}, {"date": "2021-10-19", "close": 13191719.1866, "volume": 1.0}, {"date": "2021-10-20", "close": 12514851.499, "volume": null}, {"date": "2021-10-21", "close": 12716471.6613, "volume": null}, {"date": "2021-10-22", "close": 13393339.3488, "volume": null}, {"date": "2021-10-25", "close": 16000000.0178, "volume": 1.0}, {"date": "2021-10-26", "close": 16460846.1029, "volume": null}, {"date": "2021-10-27", "close": 18880288.0498, "volume": 1.0}, {"date": "2021-10-28", "close": 18073807.4008, "volume": 1.0}, {"date": "2021-10-29", "close": 17915391.559, "volume": null}, {"date": "2021-11-01", "close": 18361836.204, "volume": null}, {"date": "2021-11-02", "close": 17454545.4739, "volume": null}, {"date": "2021-11-03", "close": 17209720.9912, "volume": null}, {"date": "2021-11-04", "close": 21429342.9581, "volume": null}, {"date": "2021-11-05", "close": 23618361.8624, "volume": null}, {"date": "2021-11-08", "close": 21731773.2014, "volume": null}, {"date": "2021-11-09", "close": 21501350.1589, "volume": null}, {"date": "2021-11-10", "close": 20176417.6642, "volume": null}, {"date": "2021-11-11", "close": 19902790.3011, "volume": null}, {"date": "2021-11-12", "close": 16921692.188, "volume": null}, {"date": "2021-11-15", "close": 19701170.1389, "volume": null}, {"date": "2021-11-16", "close": 21314131.4368, "volume": null}, {"date": "2021-11-17", "close": 21112511.2746, "volume": null}, {"date": "2021-11-18", "close": 23733573.3837, "volume": null}, {"date": "2021-11-19", "close": 23330333.0592, "volume": null}, {"date": "2021-11-22", "close": 23661566.1829, "volume": null}, {"date": "2021-11-23", "close": 21602160.24, "volume": null}, {"date": "2021-11-24", "close": 22063006.3251, "volume": null}, {"date": "2021-11-26", "close": 22682268.252, "volume": null}, {"date": "2021-11-29", "close": 23085508.5765, "volume": null}, {"date": "2021-11-30", "close": 22610261.0512, "volume": null}, {"date": "2021-12-01", "close": 20853285.3517, "volume": null}, {"date": "2021-12-02", "close": 20954095.4328, "volume": null}, {"date": "2021-12-03", "close": 19096309.6522, "volume": null}, {"date": "2021-12-06", "close": 17584158.4354, "volume": null}, {"date": "2021-12-07", "close": 17166516.6707, "volume": null}, {"date": "2021-12-08", "close": 17224122.4314, "volume": null}, {"date": "2021-12-09", "close": 15395139.531, "volume": null}, {"date": "2021-12-10", "close": 16446444.6627, "volume": null}, {"date": "2021-12-13", "close": 13594959.511, "volume": null}, {"date": "2021-12-14", "close": 13782178.2331, "volume": null}, {"date": "2021-12-15", "close": 14617461.7624, "volume": null}, {"date": "2021-12-16", "close": 12586858.6998, "volume": null}, {"date": "2021-12-17", "close": 11463546.3674, "volume": null}, {"date": "2021-12-20", "close": 10988298.8421, "volume": null}, {"date": "2021-12-21", "close": 13076507.6653, "volume": null}, {"date": "2021-12-22", "close": 12774077.4219, "volume": null}, {"date": "2021-12-23", "close": 12298829.8966, "volume": null}, {"date": "2021-12-27", "close": 13422142.2291, "volume": null}, {"date": "2021-12-28", "close": 13119711.9858, "volume": null}, {"date": "2021-12-29", "close": 13854185.4339, "volume": null}, {"date": "2021-12-30", "close": 15524752.4925, "volume": null}, {"date": "2021-12-31", "close": 15553555.3728, "volume": null}, {"date": "2022-01-03", "close": 15841584.176, "volume": null}, {"date": "2022-01-04", "close": 15855985.6162, "volume": null}, {"date": "2022-01-05", "close": 14761476.164, "volume": null}, {"date": "2022-01-06", "close": 14891089.1254, "volume": null}, {"date": "2022-01-07", "close": 13753375.3528, "volume": null}, {"date": "2022-01-10", "close": 13738973.9126, "volume": null}, {"date": "2022-01-11", "close": 14329432.9592, "volume": null}, {"date": "2022-01-12", "close": 14300630.0789, "volume": null}, {"date": "2022-01-13", "close": 14185418.5576, "volume": null}, {"date": "2022-01-14", "close": 12975697.5842, "volume": null}, {"date": "2022-01-18", "close": 11881188.132, "volume": null}, {"date": "2022-01-19", "close": 10887488.761, "volume": null}, {"date": "2022-01-20", "close": 10383438.3554, "volume": null}, {"date": "2022-01-21", "close": 10397839.7955, "volume": null}, {"date": "2022-01-24", "close": 9922592.2702, "volume": null}, {"date": "2022-01-25", "close": 9821782.1891, "volume": null}, {"date": "2022-01-26", "close": 7330333.0414, "volume": null}, {"date": "2022-01-27", "close": 5443744.3805, "volume": null}, {"date": "2022-01-28", "close": 4291629.1677, "volume": 1.0}, {"date": "2022-01-31", "close": 4277227.7275, "volume": 1.0}, {"date": "2022-02-01", "close": 4277227.7275, "volume": null}, {"date": "2022-02-02", "close": 3974797.4842, "volume": null}, {"date": "2022-02-03", "close": 3888388.8432, "volume": 1.0}, {"date": "2022-02-04", "close": 3902790.2834, "volume": null}, {"date": "2022-02-07", "close": 3254725.4762, "volume": 1.0}, {"date": "2022-02-08", "close": 3139513.9549, "volume": null}, {"date": "2022-02-09", "close": 3312331.2368, "volume": null}, {"date": "2022-02-10", "close": 3254725.4762, "volume": 1.0}, {"date": "2022-02-11", "close": 2851485.1517, "volume": null}, {"date": "2022-02-14", "close": 2808280.8312, "volume": null}, {"date": "2022-02-15", "close": 3715571.5613, "volume": 3.0}, {"date": "2022-02-16", "close": 3499549.9589, "volume": 1.0}, {"date": "2022-02-17", "close": 3801980.2022, "volume": 1.0}, {"date": "2022-02-18", "close": 3787578.7621, "volume": null}, {"date": "2022-02-22", "close": 3182718.2754, "volume": null}, {"date": "2022-02-23", "close": 3009900.9934, "volume": null}, {"date": "2022-02-24", "close": 2880288.032, "volume": null}, {"date": "2022-02-25", "close": 2880288.032, "volume": null}, {"date": "2022-02-28", "close": 2693069.3099, "volume": null}, {"date": "2022-03-01", "close": 2750675.0706, "volume": null}, {"date": "2022-03-02", "close": 2649864.9894, "volume": null}, {"date": "2022-03-03", "close": 2707470.7501, "volume": null}, {"date": "2022-03-04", "close": 2563456.3485, "volume": null}, {"date": "2022-03-07", "close": 2923492.3525, "volume": null}, {"date": "2022-03-08", "close": 3024302.4336, "volume": 1.0}, {"date": "2022-03-09", "close": 3499549.9589, "volume": null}, {"date": "2022-03-10", "close": 4003600.3645, "volume": null}, {"date": "2022-03-11", "close": 3614761.4802, "volume": null}, {"date": "2022-03-14", "close": 3614761.4802, "volume": null}, {"date": "2022-03-15", "close": 3672367.2408, "volume": null}, {"date": "2022-03-16", "close": 3960396.044, "volume": null}, {"date": "2022-03-17", "close": 4147614.7661, "volume": null}, {"date": "2022-03-18", "close": 3859585.9629, "volume": null}, {"date": "2022-03-21", "close": 4262826.2874, "volume": null}, {"date": "2022-03-22", "close": 4176417.6464, "volume": null}, {"date": "2022-03-23", "close": 3787578.7621, "volume": null}, {"date": "2022-03-24", "close": 3110711.0746, "volume": 1.0}, {"date": "2022-03-25", "close": 3009900.9934, "volume": null}, {"date": "2022-03-28", "close": 2923492.3525, "volume": 1.0}, {"date": "2022-03-29", "close": 2865886.5918, "volume": null}, {"date": "2022-03-30", "close": 2880288.032, "volume": null}, {"date": "2022-03-31", "close": 2750675.0706, "volume": null}, {"date": "2022-04-01", "close": 2750675.0706, "volume": null}, {"date": "2022-04-04", "close": 2793879.391, "volume": null}, {"date": "2022-04-05", "close": 2592259.2288, "volume": null}, {"date": "2022-04-06", "close": 2520252.028, "volume": null}, {"date": "2022-04-07", "close": 2318631.8658, "volume": null}, {"date": "2022-04-08", "close": 2304230.4256, "volume": null}, {"date": "2022-04-11", "close": 2088208.8232, "volume": null}, {"date": "2022-04-12", "close": 1987398.7421, "volume": null}, {"date": "2022-04-13", "close": 2117011.7035, "volume": null}, {"date": "2022-04-14", "close": 1958595.8618, "volume": null}, {"date": "2022-04-18", "close": 2160216.024, "volume": null}, {"date": "2022-04-19", "close": 2160216.024, "volume": null}, {"date": "2022-04-20", "close": 2117011.7035, "volume": null}, {"date": "2022-04-21", "close": 2016201.6224, "volume": null}, {"date": "2022-04-22", "close": 2030603.0626, "volume": null}, {"date": "2022-04-25", "close": 2088208.8232, "volume": null}, {"date": "2022-04-26", "close": 2059405.9429, "volume": null}, {"date": "2022-04-27", "close": 2088208.8232, "volume": null}, {"date": "2022-04-28", "close": 2117011.7035, "volume": null}, {"date": "2022-04-29", "close": 2217821.7846, "volume": null}, {"date": "2022-05-02", "close": 2275427.5453, "volume": null}, {"date": "2022-05-03", "close": 2275427.5453, "volume": null}, {"date": "2022-05-04", "close": 2275427.5453, "volume": null}, {"date": "2022-05-05", "close": 2160216.024, "volume": null}, {"date": "2022-05-06", "close": 2131413.1437, "volume": null}, {"date": "2022-05-09", "close": 1929792.9814, "volume": null}, {"date": "2022-05-10", "close": 1742574.2594, "volume": null}, {"date": "2022-05-11", "close": 1627362.7381, "volume": null}, {"date": "2022-05-12", "close": 1483348.3365, "volume": null}, {"date": "2022-05-13", "close": 1800180.02, "volume": null}, {"date": "2022-05-16", "close": 1684968.4987, "volume": null}, {"date": "2022-05-17", "close": 1699369.9389, "volume": null}, {"date": "2022-05-18", "close": 1584158.4176, "volume": null}, {"date": "2022-05-19", "close": 1756975.6995, "volume": null}, {"date": "2022-05-20", "close": 1699369.9389, "volume": null}, {"date": "2022-05-23", "close": 1785778.5798, "volume": null}, {"date": "2022-05-24", "close": 1713771.379, "volume": null}, {"date": "2022-05-25", "close": 1785778.5798, "volume": null}, {"date": "2022-05-26", "close": 1728172.8192, "volume": null}, {"date": "2022-05-27", "close": 1857785.7806, "volume": null}, {"date": "2022-05-31", "close": 1958595.8618, "volume": null}, {"date": "2022-06-01", "close": 1843384.3405, "volume": null}, {"date": "2022-06-02", "close": 1915391.5413, "volume": null}, {"date": "2022-06-03", "close": 1756975.6995, "volume": null}, {"date": "2022-06-06", "close": 1886588.661, "volume": null}, {"date": "2022-06-07", "close": 2016201.6224, "volume": null}, {"date": "2022-06-08", "close": 2030603.0626, "volume": null}, {"date": "2022-06-09", "close": 1915391.5413, "volume": null}, {"date": "2022-06-10", "close": 1771377.1397, "volume": null}, {"date": "2022-06-13", "close": 1785778.5798, "volume": null}, {"date": "2022-06-14", "close": 1684968.4987, "volume": null}, {"date": "2022-06-15", "close": 1684968.4987, "volume": null}, {"date": "2022-06-16", "close": 1670567.0586, "volume": null}, {"date": "2022-06-17", "close": 1656165.6184, "volume": null}, {"date": "2022-06-21", "close": 1713771.379, "volume": null}, {"date": "2022-06-22", "close": 1656165.6184, "volume": null}, {"date": "2022-06-23", "close": 1684968.4987, "volume": null}, {"date": "2022-06-24", "close": 1886588.661, "volume": null}, {"date": "2022-06-27", "close": 1814581.4602, "volume": null}, {"date": "2022-06-28", "close": 1828982.9003, "volume": null}, {"date": "2022-06-29", "close": 2088208.8232, "volume": null}, {"date": "2022-06-30", "close": 2649864.9894, "volume": 1.0}, {"date": "2022-07-01", "close": 2448244.8272, "volume": null}, {"date": "2022-07-05", "close": 1958595.8618, "volume": null}, {"date": "2022-07-06", "close": 2030603.0626, "volume": null}, {"date": "2022-07-07", "close": 2217821.7846, "volume": null}, {"date": "2022-07-08", "close": 2304230.4256, "volume": null}, {"date": "2022-07-11", "close": 3225922.5958, "volume": 38.0}, {"date": "2022-07-12", "close": 2635463.5493, "volume": 3.0}, {"date": "2022-07-13", "close": 2477047.7075, "volume": 1.0}, {"date": "2022-07-14", "close": 2361836.1862, "volume": 1.0}, {"date": "2022-07-15", "close": 2203420.3445, "volume": 1.0}, {"date": "2022-07-18", "close": 2261026.1051, "volume": null}, {"date": "2022-07-19", "close": 2160216.024, "volume": null}, {"date": "2022-07-20", "close": 2217821.7846, "volume": null}, {"date": "2022-07-21", "close": 2376237.6264, "volume": null}, {"date": "2022-07-22", "close": 2289828.9854, "volume": null}, {"date": "2022-07-25", "close": 2261026.1051, "volume": null}, {"date": "2022-07-26", "close": 2232223.2248, "volume": null}, {"date": "2022-07-27", "close": 2333033.3059, "volume": null}, {"date": "2022-07-28", "close": 2520252.028, "volume": null}, {"date": "2022-07-29", "close": 2419441.9469, "volume": null}, {"date": "2022-08-01", "close": 2477047.7075, "volume": null}, {"date": "2022-08-02", "close": 2563456.3485, "volume": null}, {"date": "2022-08-03", "close": 2635463.5493, "volume": null}, {"date": "2022-08-04", "close": 2635463.5493, "volume": null}, {"date": "2022-08-05", "close": 2693069.3099, "volume": null}, {"date": "2022-08-08", "close": 2678667.8698, "volume": null}, {"date": "2022-08-09", "close": 2592259.2288, "volume": null}, {"date": "2022-08-10", "close": 2808280.8312, "volume": null}, {"date": "2022-08-11", "close": 2793879.391, "volume": null}, {"date": "2022-08-12", "close": 3038703.8738, "volume": 8.0}, {"date": "2022-08-15", "close": 2894689.4722, "volume": 1.0}, {"date": "2022-08-16", "close": 2937893.7926, "volume": null}, {"date": "2022-08-17", "close": 2822682.2714, "volume": null}, {"date": "2022-08-18", "close": 2649864.9894, "volume": null}, {"date": "2022-08-19", "close": 3485148.5187, "volume": 79.0}, {"date": "2022-08-22", "close": 2837083.7115, "volume": 3.0}, {"date": "2022-08-23", "close": 3182718.2754, "volume": 2.0}, {"date": "2022-08-24", "close": 3513951.399, "volume": 1.0}, {"date": "2022-08-25", "close": 4075607.5653, "volume": 2.0}, {"date": "2022-08-26", "close": 3845184.5227, "volume": 2.0}, {"date": "2022-08-29", "close": 3801980.2022, "volume": 1.0}, {"date": "2022-08-30", "close": 4262826.2874, "volume": 3.0}, {"date": "2022-08-31", "close": 4378037.8086, "volume": 2.0}, {"date": "2022-09-01", "close": 4205220.5267, "volume": 2.0}, {"date": "2022-09-02", "close": 3888388.8432, "volume": 1.0}, {"date": "2022-09-06", "close": 3600360.04, "volume": 1.0}, {"date": "2022-09-07", "close": 3989198.9243, "volume": 1.0}, {"date": "2022-09-08", "close": 4075607.5653, "volume": 1.0}, {"date": "2022-09-09", "close": 3989198.9243, "volume": null}, {"date": "2022-09-12", "close": 3859585.9629, "volume": null}, {"date": "2022-09-13", "close": 3873987.403, "volume": null}, {"date": "2022-09-14", "close": 3600360.04, "volume": null}, {"date": "2022-09-15", "close": 3629162.9203, "volume": null}, {"date": "2022-09-16", "close": 3686768.681, "volume": null}, {"date": "2022-09-19", "close": 3657965.8006, "volume": null}, {"date": "2022-09-20", "close": 3643564.3605, "volume": null}, {"date": "2022-09-21", "close": 3557155.7195, "volume": null}, {"date": "2022-09-22", "close": 3413141.3179, "volume": null}, {"date": "2022-09-23", "close": 3384338.4376, "volume": null}, {"date": "2022-09-26", "close": 2952295.2328, "volume": null}, {"date": "2022-09-27", "close": 2736273.6304, "volume": null}, {"date": "2022-09-28", "close": 2894689.4722, "volume": null}, {"date": "2022-09-29", "close": 2736273.6304, "volume": null}, {"date": "2022-09-30", "close": 2837083.7115, "volume": null}, {"date": "2022-10-03", "close": 2865886.5918, "volume": null}, {"date": "2022-10-04", "close": 3009900.9934, "volume": null}, {"date": "2022-10-05", "close": 2937893.7926, "volume": 1.0}, {"date": "2022-10-06", "close": 2865886.5918, "volume": null}, {"date": "2022-10-07", "close": 2837083.7115, "volume": null}, {"date": "2022-10-10", "close": 2772277.2308, "volume": null}, {"date": "2022-10-11", "close": 2606660.669, "volume": null}, {"date": "2022-10-12", "close": 2419441.9469, "volume": null}, {"date": "2022-10-13", "close": 2390639.0666, "volume": null}, {"date": "2022-10-14", "close": 2318631.8658, "volume": null}, {"date": "2022-10-17", "close": 2433843.387, "volume": null}, {"date": "2022-10-18", "close": 2405040.5067, "volume": null}, {"date": "2022-10-19", "close": 2390639.0666, "volume": null}, {"date": "2022-10-20", "close": 2433843.387, "volume": null}, {"date": "2022-10-21", "close": 2347434.7461, "volume": null}, {"date": "2022-10-24", "close": 2304230.4256, "volume": null}, {"date": "2022-10-25", "close": 2376237.6264, "volume": null}, {"date": "2022-10-26", "close": 2318631.8658, "volume": null}, {"date": "2022-10-27", "close": 2261026.1051, "volume": null}, {"date": "2022-10-28", "close": 2189018.9043, "volume": null}, {"date": "2022-10-31", "close": 2117011.7035, "volume": null}, {"date": "2022-11-01", "close": 2030603.0626, "volume": null}, {"date": "2022-11-02", "close": 1900990.1011, "volume": null}, {"date": "2022-11-03", "close": 1972997.3019, "volume": null}, {"date": "2022-11-04", "close": 2016201.6224, "volume": null}, {"date": "2022-11-07", "close": 2088208.8232, "volume": null}, {"date": "2022-11-08", "close": 2030603.0626, "volume": null}, {"date": "2022-11-09", "close": 1828982.9003, "volume": null}, {"date": "2022-11-10", "close": 1886588.661, "volume": null}, {"date": "2022-11-11", "close": 1929792.9814, "volume": null}, {"date": "2022-11-14", "close": 1900990.1011, "volume": null}, {"date": "2022-11-15", "close": 1929792.9814, "volume": null}, {"date": "2022-11-16", "close": 1843384.3405, "volume": null}, {"date": "2022-11-17", "close": 1728172.8192, "volume": null}, {"date": "2022-11-18", "close": 1656165.6184, "volume": null}, {"date": "2022-11-21", "close": 1598559.8578, "volume": null}, {"date": "2022-11-22", "close": 1540954.0971, "volume": null}, {"date": "2022-11-23", "close": 1540954.0971, "volume": null}, {"date": "2022-11-25", "close": 1569756.9774, "volume": null}, {"date": "2022-11-28", "close": 1800180.02, "volume": null}, {"date": "2022-11-29", "close": 1728172.8192, "volume": null}, {"date": "2022-11-30", "close": 1713771.379, "volume": null}, {"date": "2022-12-01", "close": 1713771.379, "volume": null}, {"date": "2022-12-02", "close": 1728172.8192, "volume": null}, {"date": "2022-12-05", "close": 1591359.1377, "volume": null}, {"date": "2022-12-06", "close": 1569756.9774, "volume": null}, {"date": "2022-12-07", "close": 1584158.4176, "volume": null}, {"date": "2022-12-08", "close": 1612961.2979, "volume": null}, {"date": "2022-12-09", "close": 1612961.2979, "volume": null}, {"date": "2022-12-12", "close": 1555355.5373, "volume": null}, {"date": "2022-12-13", "close": 1598559.8578, "volume": null}, {"date": "2022-12-14", "close": 1584158.4176, "volume": null}, {"date": "2022-12-15", "close": 1656165.6184, "volume": null}, {"date": "2022-12-16", "close": 1612961.2979, "volume": null}, {"date": "2022-12-19", "close": 1483348.3365, "volume": null}, {"date": "2022-12-20", "close": 1440144.016, "volume": null}, {"date": "2022-12-21", "close": 1440144.016, "volume": null}, {"date": "2022-12-22", "close": 1425742.5758, "volume": null}, {"date": "2022-12-23", "close": 1339333.9349, "volume": null}, {"date": "2022-12-27", "close": 1461746.1762, "volume": null}, {"date": "2022-12-28", "close": 1454545.4562, "volume": null}, {"date": "2022-12-29", "close": 1440144.016, "volume": null}, {"date": "2022-12-30", "close": 1454689.4706, "volume": null}, {"date": "2023-01-03", "close": 1468946.8963, "volume": null}, {"date": "2023-01-04", "close": 1612961.2979, "volume": null}, {"date": "2023-01-05", "close": 1627362.7381, "volume": null}, {"date": "2023-01-06", "close": 1742574.2594, "volume": null}, {"date": "2023-01-09", "close": 1785778.5798, "volume": null}, {"date": "2023-01-10", "close": 1742574.2594, "volume": null}, {"date": "2023-01-11", "close": 1886588.661, "volume": null}, {"date": "2023-01-12", "close": 2059405.9429, "volume": null}, {"date": "2023-01-13", "close": 2102610.2634, "volume": null}, {"date": "2023-01-17", "close": 2045004.5027, "volume": null}, {"date": "2023-01-18", "close": 1972997.3019, "volume": null}, {"date": "2023-01-19", "close": 1886588.661, "volume": null}, {"date": "2023-01-20", "close": 2001800.1822, "volume": null}, {"date": "2023-01-23", "close": 2102610.2634, "volume": null}, {"date": "2023-01-24", "close": 2088208.8232, "volume": null}, {"date": "2023-01-25", "close": 2160216.024, "volume": null}, {"date": "2023-01-26", "close": 2232223.2248, "volume": null}, {"date": "2023-01-27", "close": 2405040.5067, "volume": null}, {"date": "2023-01-30", "close": 2448244.8272, "volume": null}, {"date": "2023-01-31", "close": 2577857.7886, "volume": null}, {"date": "2023-02-01", "close": 2765076.5107, "volume": null}, {"date": "2023-02-02", "close": 2549054.9083, "volume": null}, {"date": "2023-02-03", "close": 2462646.2674, "volume": null}, {"date": "2023-02-06", "close": 2405040.5067, "volume": null}, {"date": "2023-02-07", "close": 2361836.1862, "volume": null}, {"date": "2023-02-08", "close": 2318631.8658, "volume": null}, {"date": "2023-02-09", "close": 2390639.0666, "volume": null}, {"date": "2023-02-10", "close": 2347434.7461, "volume": null}, {"date": "2023-02-13", "close": 2232223.2248, "volume": null}, {"date": "2023-02-14", "close": 2347290.7317, "volume": null}, {"date": "2023-02-15", "close": 2361836.1862, "volume": null}, {"date": "2023-02-16", "close": 2275427.5453, "volume": null}, {"date": "2023-02-17", "close": 2347434.7461, "volume": null}, {"date": "2023-02-21", "close": 2246624.665, "volume": null}, {"date": "2023-02-22", "close": 2304230.4256, "volume": null}, {"date": "2023-02-23", "close": 2289828.9854, "volume": null}, {"date": "2023-02-24", "close": 2232223.2248, "volume": null}, {"date": "2023-02-27", "close": 2275427.5453, "volume": null}, {"date": "2023-02-28", "close": 2433843.387, "volume": null}, {"date": "2023-03-01", "close": 2347434.7461, "volume": null}, {"date": "2023-03-02", "close": 2376237.6264, "volume": null}, {"date": "2023-03-03", "close": 2491449.1477, "volume": null}, {"date": "2023-03-06", "close": 2448244.8272, "volume": null}, {"date": "2023-03-07", "close": 2419441.9469, "volume": null}, {"date": "2023-03-08", "close": 2390639.0666, "volume": null}, {"date": "2023-03-09", "close": 2347434.7461, "volume": null}, {"date": "2023-03-10", "close": 2203420.3445, "volume": null}, {"date": "2023-03-13", "close": 2073807.383, "volume": null}, {"date": "2023-03-14", "close": 2174617.4642, "volume": null}, {"date": "2023-03-15", "close": 2174617.4642, "volume": null}, {"date": "2023-03-16", "close": 2001800.1822, "volume": null}, {"date": "2023-03-17", "close": 2073807.383, "volume": null}, {"date": "2023-03-20", "close": 1929792.9814, "volume": null}, {"date": "2023-03-21", "close": 1972997.3019, "volume": null}, {"date": "2023-03-22", "close": 1958595.8618, "volume": null}, {"date": "2023-03-23", "close": 1983222.3244, "volume": null}, {"date": "2023-03-24", "close": 1987398.7421, "volume": null}, {"date": "2023-03-27", "close": 2088208.8232, "volume": null}, {"date": "2023-03-28", "close": 2073807.383, "volume": null}, {"date": "2023-03-29", "close": 2059405.9429, "volume": null}, {"date": "2023-03-30", "close": 2088208.8232, "volume": null}, {"date": "2023-03-31", "close": 2160216.024, "volume": null}, {"date": "2023-04-03", "close": 2045004.5027, "volume": null}, {"date": "2023-04-04", "close": 2045004.5027, "volume": null}, {"date": "2023-04-05", "close": 2045004.5027, "volume": null}, {"date": "2023-04-06", "close": 2001800.1822, "volume": null}, {"date": "2023-04-10", "close": 2016201.6224, "volume": null}, {"date": "2023-04-11", "close": 2030603.0626, "volume": null}, {"date": "2023-04-12", "close": 2174617.4642, "volume": null}, {"date": "2023-04-13", "close": 2160216.024, "volume": null}, {"date": "2023-04-14", "close": 2138613.8638, "volume": null}, {"date": "2023-04-17", "close": 2131413.1437, "volume": null}, {"date": "2023-04-18", "close": 2160216.024, "volume": null}, {"date": "2023-04-19", "close": 2102610.2634, "volume": null}, {"date": "2023-04-20", "close": 2059405.9429, "volume": null}, {"date": "2023-04-21", "close": 1958595.8618, "volume": null}, {"date": "2023-04-24", "close": 1929792.9814, "volume": null}, {"date": "2023-04-25", "close": 1814581.4602, "volume": null}, {"date": "2023-04-26", "close": 1857785.7806, "volume": null}, {"date": "2023-04-27", "close": 1877515.7537, "volume": null}, {"date": "2023-04-28", "close": 1843384.3405, "volume": null}, {"date": "2023-05-01", "close": 1785778.5798, "volume": null}, {"date": "2023-05-02", "close": 1828982.9003, "volume": null}, {"date": "2023-05-03", "close": 1670567.0586, "volume": null}, {"date": "2023-05-04", "close": 1800180.02, "volume": null}, {"date": "2023-05-05", "close": 1742574.2594, "volume": null}, {"date": "2023-05-08", "close": 1811701.1721, "volume": null}, {"date": "2023-05-09", "close": 1728172.8192, "volume": null}, {"date": "2023-05-10", "close": 1742574.2594, "volume": null}, {"date": "2023-05-11", "close": 1713771.379, "volume": null}, {"date": "2023-05-12", "close": 1699369.9389, "volume": null}, {"date": "2023-05-15", "close": 1713771.379, "volume": null}, {"date": "2023-05-16", "close": 1672151.217, "volume": null}, {"date": "2023-05-17", "close": 1584158.4176, "volume": null}, {"date": "2023-05-18", "close": 1578829.8847, "volume": null}, {"date": "2023-05-19", "close": 1569756.9774, "volume": null}, {"date": "2023-05-22", "close": 1048568.858, "volume": 1.0}, {"date": "2023-05-23", "close": 971377.1388, "volume": null}, {"date": "2023-05-24", "close": 1013861.3873, "volume": null}, {"date": "2023-05-25", "close": 1044104.4116, "volume": null}, {"date": "2023-05-26", "close": 1013141.3153, "volume": null}, {"date": "2023-05-30", "close": 1015157.5169, "volume": null}, {"date": "2023-05-31", "close": 993987.3998, "volume": null}, {"date": "2023-06-01", "close": 990099.011, "volume": null}, {"date": "2023-06-02", "close": 1034167.4179, "volume": null}, {"date": "2023-06-05", "close": 1036903.6915, "volume": null}, {"date": "2023-06-06", "close": 1059513.9526, "volume": null}, {"date": "2023-06-07", "close": 1065706.5718, "volume": null}, {"date": "2023-06-08", "close": 1036183.6195, "volume": null}, {"date": "2023-06-09", "close": 993699.371, "volume": null}, {"date": "2023-06-12", "close": 993699.371, "volume": null}, {"date": "2023-06-13", "close": 982610.2621, "volume": null}, {"date": "2023-06-14", "close": 993555.3566, "volume": null}, {"date": "2023-06-15", "close": 997875.7887, "volume": null}, {"date": "2023-06-16", "close": 988946.8958, "volume": null}, {"date": "2023-06-20", "close": 950351.0362, "volume": null}, {"date": "2023-06-21", "close": 892025.2035, "volume": null}, {"date": "2023-06-22", "close": 864086.4096, "volume": null}, {"date": "2023-06-23", "close": 884248.4258, "volume": null}, {"date": "2023-06-26", "close": 892457.2467, "volume": null}, {"date": "2023-06-27", "close": 870711.0721, "volume": null}, {"date": "2023-06-28", "close": 820596.9406, "volume": null}, {"date": "2023-06-29", "close": 767740.7749, "volume": null}, {"date": "2023-06-30", "close": 820450.0459, "volume": null}, {"date": "2023-07-03", "close": 973249.326, "volume": null}, {"date": "2023-07-05", "close": 974257.4268, "volume": null}, {"date": "2023-07-06", "close": 921548.1558, "volume": null}, {"date": "2023-07-07", "close": 953087.3098, "volume": null}, {"date": "2023-07-10", "close": 950495.0506, "volume": null}, {"date": "2023-07-11", "close": 1019621.9633, "volume": null}, {"date": "2023-07-12", "close": 986498.651, "volume": null}, {"date": "2023-07-13", "close": 986786.6798, "volume": null}, {"date": "2023-07-14", "close": 967344.7355, "volume": null}, {"date": "2023-07-17", "close": 941278.1289, "volume": null}, {"date": "2023-07-18", "close": 974689.47, "volume": null}, {"date": "2023-07-19", "close": 907290.7301, "volume": null}, {"date": "2023-07-20", "close": 872151.2161, "volume": null}, {"date": "2023-07-21", "close": 849684.9694, "volume": null}, {"date": "2023-07-24", "close": 835283.5293, "volume": null}, {"date": "2023-07-25", "close": 825202.5212, "volume": null}, {"date": "2023-07-26", "close": 806480.649, "volume": null}, {"date": "2023-07-27", "close": 810945.0954, "volume": null}, {"date": "2023-07-28", "close": 864662.4672, "volume": null}, {"date": "2023-07-31", "close": 892889.2899, "volume": null}, {"date": "2023-08-01", "close": 890009.0019, "volume": null}, {"date": "2023-08-02", "close": 862502.2512, "volume": null}, {"date": "2023-08-03", "close": 793519.3528, "volume": null}, {"date": "2023-08-04", "close": 777821.783, "volume": null}, {"date": "2023-08-07", "close": 806480.649, "volume": null}, {"date": "2023-08-08", "close": 792079.2088, "volume": null}, {"date": "2023-08-09", "close": 756075.6084, "volume": null}, {"date": "2023-08-10", "close": 775373.5382, "volume": null}, {"date": "2023-08-11", "close": 719783.9792, "volume": null}, {"date": "2023-08-14", "close": 662754.2762, "volume": null}, {"date": "2023-08-15", "close": 676867.6875, "volume": null}, {"date": "2023-08-16", "close": 639279.9287, "volume": null}, {"date": "2023-08-17", "close": 648064.8072, "volume": null}, {"date": "2023-08-18", "close": 648064.8072, "volume": null}, {"date": "2023-08-21", "close": 697029.7037, "volume": null}, {"date": "2023-08-22", "close": 655553.5561, "volume": null}, {"date": "2023-08-23", "close": 685652.566, "volume": null}, {"date": "2023-08-24", "close": 688532.854, "volume": null}, {"date": "2023-08-25", "close": 690693.0701, "volume": null}, {"date": "2023-08-28", "close": 690693.0701, "volume": null}, {"date": "2023-08-29", "close": 673411.3419, "volume": null}, {"date": "2023-08-30", "close": 691269.1277, "volume": null}, {"date": "2023-08-31", "close": 684212.422, "volume": null}, {"date": "2023-09-01", "close": 676867.6875, "volume": null}, {"date": "2023-09-05", "close": 678595.8603, "volume": null}, {"date": "2023-09-06", "close": 682628.2636, "volume": null}, {"date": "2023-09-07", "close": 759099.9108, "volume": null}, {"date": "2023-09-08", "close": 721080.1088, "volume": null}, {"date": "2023-09-11", "close": 846516.6526, "volume": null}, {"date": "2023-09-12", "close": 840756.0765, "volume": null}, {"date": "2023-09-13", "close": 835283.5293, "volume": null}, {"date": "2023-09-14", "close": 921692.1702, "volume": null}, {"date": "2023-09-15", "close": 720072.008, "volume": 1.0}, {"date": "2023-09-18", "close": 663906.3914, "volume": null}, {"date": "2023-09-19", "close": 648064.8072, "volume": null}, {"date": "2023-09-20", "close": 579369.9376, "volume": null}, {"date": "2023-09-21", "close": 575625.5632, "volume": null}, {"date": "2023-09-22", "close": 589018.9025, "volume": null}, {"date": "2023-09-25", "close": 561656.1662, "volume": null}, {"date": "2023-09-26", "close": 551863.1869, "volume": null}, {"date": "2023-09-27", "close": 590603.061, "volume": null}, {"date": "2023-09-28", "close": 604860.4867, "volume": null}, {"date": "2023-09-29", "close": 727272.7281, "volume": null}, {"date": "2023-10-02", "close": 621134.1141, "volume": null}, {"date": "2023-10-03", "close": 550279.0285, "volume": null}, {"date": "2023-10-04", "close": 496993.6999, "volume": null}, {"date": "2023-10-05", "close": 487920.7926, "volume": null}, {"date": "2023-10-06", "close": 501170.1176, "volume": null}, {"date": "2023-10-09", "close": 532853.2859, "volume": null}, {"date": "2023-10-10", "close": 577497.7504, "volume": null}, {"date": "2023-10-11", "close": 604716.4723, "volume": null}, {"date": "2023-10-12", "close": 563096.3103, "volume": null}, {"date": "2023-10-13", "close": 547542.7549, "volume": null}, {"date": "2023-10-16", "close": 587578.7585, "volume": 1.0}, {"date": "2023-10-17", "close": 374437.4442, "volume": 1.0}, {"date": "2023-10-18", "close": 394599.4604, "volume": 1.0}, {"date": "2023-10-19", "close": 394599.4604, "volume": null}, {"date": "2023-10-20", "close": 397479.7484, "volume": null}, {"date": "2023-10-23", "close": 342754.2758, "volume": 1.0}, {"date": "2023-10-24", "close": 331233.1237, "volume": null}, {"date": "2023-10-25", "close": 326912.6916, "volume": null}, {"date": "2023-10-26", "close": 336993.6997, "volume": null}, {"date": "2023-10-27", "close": 339873.9878, "volume": 2.0}, {"date": "2023-10-30", "close": 322592.2596, "volume": null}, {"date": "2023-10-31", "close": 325472.5476, "volume": null}, {"date": "2023-11-01", "close": 328352.8356, "volume": null}, {"date": "2023-11-02", "close": 311071.1075, "volume": null}, {"date": "2023-11-03", "close": 308190.8194, "volume": null}, {"date": "2023-11-06", "close": 264986.4989, "volume": null}, {"date": "2023-11-07", "close": 266138.6142, "volume": null}, {"date": "2023-11-08", "close": 241944.1947, "volume": null}, {"date": "2023-11-09", "close": 224662.4665, "volume": null}, {"date": "2023-11-10", "close": 223798.3801, "volume": null}, {"date": "2023-11-13", "close": 215733.5736, "volume": null}, {"date": "2023-11-14", "close": 227542.7545, "volume": null}, {"date": "2023-11-15", "close": 187218.7221, "volume": 1.0}, {"date": "2023-11-16", "close": 66419.442, "volume": 33.0}, {"date": "2023-11-17", "close": 63135.9137, "volume": 6.0}, {"date": "2023-11-20", "close": 58556.2557, "volume": 5.0}, {"date": "2023-11-21", "close": 52450.0451, "volume": 7.0}, {"date": "2023-11-22", "close": 47495.9496, "volume": 7.0}, {"date": "2023-11-24", "close": 47092.7093, "volume": 3.0}, {"date": "2023-11-27", "close": 53688.5689, "volume": 19.0}, {"date": "2023-11-28", "close": 45364.5365, "volume": 17.0}, {"date": "2023-11-29", "close": 42628.2629, "volume": 9.0}, {"date": "2023-11-30", "close": 39488.7489, "volume": 5.0}, {"date": "2023-12-01", "close": 42743.4744, "volume": 54.0}, {"date": "2023-12-04", "close": 37616.5617, "volume": 34.0}, {"date": "2023-12-05", "close": 37731.7732, "volume": 29.0}, {"date": "2023-12-06", "close": 36320.4321, "volume": 15.0}, {"date": "2023-12-07", "close": 35427.5428, "volume": 13.0}, {"date": "2023-12-08", "close": 30963.0963, "volume": 22.0}, {"date": "2023-12-11", "close": 25375.3376, "volume": 30.0}, {"date": "2023-12-12", "close": 24194.4195, "volume": 23.0}, {"date": "2023-12-13", "close": 25346.5347, "volume": 11.0}, {"date": "2023-12-14", "close": 27074.7075, "volume": 19.0}, {"date": "2023-12-15", "close": 26642.6643, "volume": 8.0}, {"date": "2023-12-18", "close": 24770.4771, "volume": 11.0}, {"date": "2023-12-19", "close": 21861.3862, "volume": 15.0}, {"date": "2023-12-20", "close": 20939.694, "volume": 22.0}, {"date": "2023-12-21", "close": 23042.3043, "volume": 39.0}, {"date": "2023-12-22", "close": 28514.8515, "volume": 129.0}, {"date": "2023-12-26", "close": 40324.0324, "volume": 570.0}, {"date": "2023-12-27", "close": 34851.4852, "volume": 63.0}, {"date": "2023-12-28", "close": 29378.9379, "volume": 30.0}, {"date": "2023-12-29", "close": 28543.6544, "volume": 19.0}, {"date": "2024-01-02", "close": 27938.7939, "volume": 24.0}, {"date": "2024-01-03", "close": 28111.6112, "volume": 15.0}, {"date": "2024-01-04", "close": 29954.9955, "volume": 81.0}, {"date": "2024-01-05", "close": 28802.8803, "volume": 25.0}, {"date": "2024-01-08", "close": 28860.4861, "volume": 14.0}, {"date": "2024-01-09", "close": 26210.6211, "volume": 14.0}, {"date": "2024-01-10", "close": 25634.5635, "volume": 27.0}, {"date": "2024-01-11", "close": 28514.8515, "volume": 97.0}, {"date": "2024-01-12", "close": 29839.784, "volume": 471.0}, {"date": "2024-01-16", "close": 30243.0243, "volume": 72.0}, {"date": "2024-01-17", "close": 30070.2071, "volume": 40.0}, {"date": "2024-01-18", "close": 30300.6301, "volume": 22.0}, {"date": "2024-01-19", "close": 29522.9523, "volume": 21.0}, {"date": "2024-01-22", "close": 30732.6733, "volume": 20.0}, {"date": "2024-01-23", "close": 32748.8749, "volume": 22.0}, {"date": "2024-01-24", "close": 33987.3988, "volume": 27.0}, {"date": "2024-01-25", "close": 39747.9748, "volume": 99.0}, {"date": "2024-01-26", "close": 35024.3025, "volume": 29.0}, {"date": "2024-01-29", "close": 40324.0324, "volume": 37.0}, {"date": "2024-01-30", "close": 38106.2107, "volume": 21.0}, {"date": "2024-01-31", "close": 38797.4798, "volume": 41.0}, {"date": "2024-02-01", "close": 28774.0774, "volume": 41.0}, {"date": "2024-02-02", "close": 25663.3664, "volume": 28.0}, {"date": "2024-02-05", "close": 20608.0, "volume": 208.0}, {"date": "2024-02-06", "close": 21952.0, "volume": 222.0}, {"date": "2024-02-07", "close": 17664.0, "volume": 218.0}, {"date": "2024-02-08", "close": 16000.0, "volume": 100.0}, {"date": "2024-02-09", "close": 11968.0, "volume": 774.0}, {"date": "2024-02-12", "close": 11840.0, "volume": 462.0}, {"date": "2024-02-13", "close": 10752.0, "volume": 251.0}, {"date": "2024-02-14", "close": 8320.0, "volume": 852.0}, {"date": "2024-02-15", "close": 7072.0, "volume": 423.0}, {"date": "2024-02-16", "close": 7744.0, "volume": 575.0}, {"date": "2024-02-20", "close": 7424.0, "volume": 370.0}, {"date": "2024-02-21", "close": 6848.0, "volume": 152.0}, {"date": "2024-02-22", "close": 6784.0, "volume": 90.0}, {"date": "2024-02-23", "close": 5664.64, "volume": 364.0}, {"date": "2024-02-26", "close": 5312.0, "volume": 164.0}, {"date": "2024-02-27", "close": 5584.0, "volume": 795.0}, {"date": "2024-02-28", "close": 7744.0, "volume": 3339.0}, {"date": "2024-02-29", "close": 8512.0, "volume": 18261.0}, {"date": "2024-03-01", "close": 6272.0, "volume": 2311.0}, {"date": "2024-03-04", "close": 6784.0, "volume": 1561.0}, {"date": "2024-03-05", "close": 6400.0, "volume": 740.0}, {"date": "2024-03-06", "close": 5568.64, "volume": 665.0}, {"date": "2024-03-07", "close": 5989.76, "volume": 698.0}, {"date": "2024-03-08", "close": 5939.2, "volume": 337.0}, {"date": "2024-03-11", "close": 5774.08, "volume": 216.0}, {"date": "2024-03-12", "close": 5310.72, "volume": 340.0}, {"date": "2024-03-13", "close": 4992.0, "volume": 281.0}, {"date": "2024-03-14", "close": 4300.8, "volume": 421.0}, {"date": "2024-03-15", "close": 4545.28, "volume": 480.0}, {"date": "2024-03-18", "close": 4496.0, "volume": 156.0}, {"date": "2024-03-19", "close": 4246.4, "volume": 186.0}, {"date": "2024-03-20", "close": 4576.0, "volume": 268.0}, {"date": "2024-03-21", "close": 4672.64, "volume": 119.0}, {"date": "2024-03-22", "close": 4375.68, "volume": 155.0}, {"date": "2024-03-25", "close": 4352.0, "volume": 118.0}, {"date": "2024-03-26", "close": 4108.8, "volume": 162.0}, {"date": "2024-03-27", "close": 4352.64, "volume": 169.0}, {"date": "2024-03-28", "close": 4352.0, "volume": 176.0}, {"date": "2024-04-01", "close": 3910.4, "volume": 208.0}, {"date": "2024-04-02", "close": 2801.28, "volume": 583.0}, {"date": "2024-04-03", "close": 2240.0, "volume": 1069.0}, {"date": "2024-04-04", "close": 2496.64, "volume": 1751.0}, {"date": "2024-04-05", "close": 2087.04, "volume": 586.0}, {"date": "2024-04-08", "close": 1883.52, "volume": 486.0}, {"date": "2024-04-09", "close": 2080.0, "volume": 857.0}, {"date": "2024-04-10", "close": 1903.36, "volume": 308.0}, {"date": "2024-04-11", "close": 1773.44, "volume": 426.0}, {"date": "2024-04-12", "close": 1741.44, "volume": 333.0}, {"date": "2024-04-15", "close": 1703.68, "volume": 185.0}, {"date": "2024-04-16", "close": 1612.8, "volume": 263.0}, {"date": "2024-04-17", "close": 1511.68, "volume": 223.0}, {"date": "2024-04-18", "close": 1449.6, "volume": 160.0}, {"date": "2024-04-19", "close": 1458.56, "volume": 153.0}, {"date": "2024-04-22", "close": 1491.84, "volume": 167.0}, {"date": "2024-04-23", "close": 1885.44, "volume": 2465.0}, {"date": "2024-04-24", "close": 1650.56, "volume": 724.0}, {"date": "2024-04-25", "close": 1683.2, "volume": 379.0}, {"date": "2024-04-26", "close": 1617.28, "volume": 181.0}, {"date": "2024-04-29", "close": 1668.48, "volume": 153.0}, {"date": "2024-04-30", "close": 1649.92, "volume": 126.0}, {"date": "2024-05-01", "close": 1616.0, "volume": 91.0}, {"date": "2024-05-02", "close": 1510.4, "volume": 137.0}, {"date": "2024-05-03", "close": 1514.24, "volume": 113.0}, {"date": "2024-05-06", "close": 1518.72, "volume": 89.0}, {"date": "2024-05-07", "close": 1887.36, "volume": 1493.0}, {"date": "2024-05-08", "close": 1766.4, "volume": 298.0}, {"date": "2024-05-09", "close": 1939.2, "volume": 304.0}, {"date": "2024-05-10", "close": 2275.84, "volume": 609.0}, {"date": "2024-05-13", "close": 2453.12, "volume": 443.0}, {"date": "2024-05-14", "close": 2009.6, "volume": 302.0}, {"date": "2024-05-15", "close": 2146.56, "volume": 222.0}, {"date": "2024-05-16", "close": 1811.2, "volume": 257.0}, {"date": "2024-05-17", "close": 1848.32, "volume": 698.0}, {"date": "2024-05-20", "close": 1510.4, "volume": 699.0}, {"date": "2024-05-21", "close": 1363.84, "volume": 722.0}, {"date": "2024-05-22", "close": 1408.0, "volume": 408.0}, {"date": "2024-05-23", "close": 1320.32, "volume": 255.0}, {"date": "2024-05-24", "close": 1256.96, "volume": 393.0}, {"date": "2024-05-28", "close": 1363.2, "volume": 1076.0}, {"date": "2024-05-29", "close": 1277.44, "volume": 645.0}, {"date": "2024-05-30", "close": 1198.72, "volume": 534.0}, {"date": "2024-05-31", "close": 1132.8, "volume": 516.0}, {"date": "2024-06-03", "close": 1068.8, "volume": 412.0}, {"date": "2024-06-04", "close": 1068.16, "volume": 225.0}, {"date": "2024-06-05", "close": 854.4, "volume": 1709.0}, {"date": "2024-06-06", "close": 896.0, "volume": 1051.0}, {"date": "2024-06-07", "close": 660.48, "volume": 3838.0}, {"date": "2024-06-10", "close": 518.4, "volume": 1615.0}, {"date": "2024-06-11", "close": 458.24, "volume": 1383.0}, {"date": "2024-06-12", "close": 440.32, "volume": 1052.0}, {"date": "2024-06-13", "close": 379.7312, "volume": 2473.0}, {"date": "2024-06-14", "close": 302.72, "volume": 16520.0}, {"date": "2024-06-17", "close": 234.88, "volume": 4327.0}, {"date": "2024-06-18", "close": 261.76, "volume": 27409.0}, {"date": "2024-06-20", "close": 252.16, "volume": 3376.0}, {"date": "2024-06-21", "close": 233.6, "volume": 2921.0}, {"date": "2024-06-24", "close": 248.32, "volume": 6259.0}, {"date": "2024-06-25", "close": 355.84, "volume": 445257.0}, {"date": "2024-06-26", "close": 422.4, "volume": 156241.0}, {"date": "2024-06-27", "close": 325.76, "volume": 23406.0}, {"date": "2024-06-28", "close": 273.92, "volume": 10348.0}, {"date": "2024-07-01", "close": 298.24, "volume": 161849.0}, {"date": "2024-07-02", "close": 323.2, "volume": 132258.0}, {"date": "2024-07-03", "close": 288.64, "volume": 10020.0}, {"date": "2024-07-05", "close": 282.88, "volume": 7392.0}, {"date": "2024-07-08", "close": 243.2, "volume": 12022.0}, {"date": "2024-07-09", "close": 248.96, "volume": 11477.0}, {"date": "2024-07-10", "close": 233.6, "volume": 41092.0}, {"date": "2024-07-11", "close": 239.36, "volume": 454702.0}, {"date": "2024-07-12", "close": 236.16, "volume": 34649.0}, {"date": "2024-07-15", "close": 211.2, "volume": 24446.0}, {"date": "2024-07-16", "close": 208.64, "volume": 17907.0}, {"date": "2024-07-17", "close": 196.48, "volume": 10886.0}, {"date": "2024-07-18", "close": 201.6, "volume": 25157.0}, {"date": "2024-07-19", "close": 192.0, "volume": 9572.0}, {"date": "2024-07-22", "close": 197.12, "volume": 14880.0}, {"date": "2024-07-23", "close": 199.04, "volume": 8851.0}, {"date": "2024-07-24", "close": 167.68, "volume": 13242.0}, {"date": "2024-07-25", "close": 170.24, "volume": 7529.0}, {"date": "2024-07-26", "close": 164.48, "volume": 4008.0}, {"date": "2024-07-29", "close": 153.6, "volume": 5375.0}, {"date": "2024-07-30", "close": 140.16, "volume": 7256.0}, {"date": "2024-07-31", "close": 143.36, "volume": 4649.0}, {"date": "2024-08-01", "close": 130.56, "volume": 5559.0}, {"date": "2024-08-02", "close": 126.72, "volume": 3033.0}, {"date": "2024-08-05", "close": 114.56, "volume": 3867.0}, {"date": "2024-08-06", "close": 120.32, "volume": 6233.0}, {"date": "2024-08-07", "close": 109.44, "volume": 5264.0}, {"date": "2024-08-08", "close": 110.08, "volume": 3814.0}, {"date": "2024-08-09", "close": 107.52, "volume": 2186.0}, {"date": "2024-08-12", "close": 114.56, "volume": 3710.0}, {"date": "2024-08-13", "close": 108.16, "volume": 2612.0}, {"date": "2024-08-14", "close": 101.12, "volume": 3197.0}, {"date": "2024-08-15", "close": 94.72, "volume": 4005.0}, {"date": "2024-08-16", "close": 112.0, "volume": 11812.0}, {"date": "2024-08-19", "close": 104.32, "volume": 3868.0}, {"date": "2024-08-20", "close": 99.84, "volume": 4701.0}, {"date": "2024-08-21", "close": 98.56, "volume": 3044.0}, {"date": "2024-08-22", "close": 103.04, "volume": 61407.0}, {"date": "2024-08-23", "close": 103.68, "volume": 8478.0}, {"date": "2024-08-26", "close": 107.52, "volume": 6601.0}, {"date": "2024-08-27", "close": 102.4, "volume": 2803.0}, {"date": "2024-08-28", "close": 97.92, "volume": 4819.0}, {"date": "2024-08-29", "close": 94.08, "volume": 3344.0}, {"date": "2024-08-30", "close": 93.44, "volume": 2363.0}, {"date": "2024-09-03", "close": 91.52, "volume": 3497.0}, {"date": "2024-09-04", "close": 88.32, "volume": 5788.0}, {"date": "2024-09-05", "close": 90.24, "volume": 2621.0}, {"date": "2024-09-06", "close": 82.56, "volume": 4385.0}, {"date": "2024-09-09", "close": 83.84, "volume": 2448.0}, {"date": "2024-09-10", "close": 83.2, "volume": 1946.0}, {"date": "2024-09-11", "close": 81.92, "volume": 2121.0}, {"date": "2024-09-12", "close": 80.64, "volume": 5919.0}, {"date": "2024-09-13", "close": 81.28, "volume": 2504.0}, {"date": "2024-09-16", "close": 74.88, "volume": 10006.0}, {"date": "2024-09-17", "close": 77.44, "volume": 13806.0}, {"date": "2024-09-18", "close": 73.6, "volume": 5386.0}, {"date": "2024-09-19", "close": 81.28, "volume": 9656.0}, {"date": "2024-09-20", "close": 75.2, "volume": 3828.0}, {"date": "2024-09-23", "close": 76.8, "volume": 5728.0}, {"date": "2024-09-24", "close": 80.64, "volume": 5420.0}, {"date": "2024-09-25", "close": 76.8, "volume": 2476.0}, {"date": "2024-09-26", "close": 75.52, "volume": 2431.0}, {"date": "2024-09-27", "close": 73.92, "volume": 3074.0}, {"date": "2024-09-30", "close": 66.56, "volume": 4361.0}, {"date": "2024-10-01", "close": 56.6016, "volume": 8477.0}, {"date": "2024-10-02", "close": 55.2512, "volume": 3423.0}, {"date": "2024-10-03", "close": 56.768, "volume": 2083.0}, {"date": "2024-10-04", "close": 56.3904, "volume": 1700.0}, {"date": "2024-10-07", "close": 50.6944, "volume": 4553.0}, {"date": "2024-10-08", "close": 48.7872, "volume": 3125.0}, {"date": "2024-10-09", "close": 49.4464, "volume": 4038.0}, {"date": "2024-10-10", "close": 52.416, "volume": 3449.0}, {"date": "2024-10-11", "close": 51.136, "volume": 3224.0}, {"date": "2024-10-14", "close": 51.84, "volume": 1239.0}, {"date": "2024-10-15", "close": 56.3136, "volume": 4478.0}, {"date": "2024-10-16", "close": 62.848, "volume": 8936.0}, {"date": "2024-10-17", "close": 64.64, "volume": 3184.0}, {"date": "2024-10-18", "close": 59.5328, "volume": 3267.0}, {"date": "2024-10-21", "close": 55.8912, "volume": 2838.0}, {"date": "2024-10-22", "close": 55.8656, "volume": 1271.0}, {"date": "2024-10-23", "close": 54.784, "volume": 997.0}, {"date": "2024-10-24", "close": 53.92, "volume": 1659.0}, {"date": "2024-10-25", "close": 53.4528, "volume": 1321.0}, {"date": "2024-10-28", "close": 56.064, "volume": 1422.0}, {"date": "2024-10-29", "close": 53.9776, "volume": 511.0}, {"date": "2024-10-30", "close": 52.8192, "volume": 1553.0}, {"date": "2024-10-31", "close": 51.168, "volume": 1356.0}, {"date": "2024-11-01", "close": 49.8944, "volume": 1351.0}, {"date": "2024-11-04", "close": 50.0288, "volume": 1639.0}, {"date": "2024-11-05", "close": 49.4336, "volume": 793.0}, {"date": "2024-11-06", "close": 51.1808, "volume": 1008.0}, {"date": "2024-11-07", "close": 44.8064, "volume": 15526.0}, {"date": "2024-11-08", "close": 48.2816, "volume": 17635.0}, {"date": "2024-11-11", "close": 54.72, "volume": 16132.0}, {"date": "2024-11-12", "close": 54.24, "volume": 10807.0}, {"date": "2024-11-13", "close": 39.76, "volume": 19151.0}, {"date": "2024-11-14", "close": 38.0, "volume": 7970.0}, {"date": "2024-11-15", "close": 32.0, "volume": 12174.0}, {"date": "2024-11-18", "close": 29.76, "volume": 7281.0}, {"date": "2024-11-19", "close": 35.36, "volume": 19366.0}, {"date": "2024-11-20", "close": 37.6, "volume": 25009.0}, {"date": "2024-11-21", "close": 38.8504, "volume": 8547.0}, {"date": "2024-11-22", "close": 39.36, "volume": 11544.0}, {"date": "2024-11-25", "close": 41.92, "volume": 3676.0}, {"date": "2024-11-26", "close": 35.04, "volume": 9945.0}, {"date": "2024-11-27", "close": 36.08, "volume": 8169.0}, {"date": "2024-11-29", "close": 35.28, "volume": 3238.0}, {"date": "2024-12-02", "close": 34.24, "volume": 3452.0}, {"date": "2024-12-03", "close": 34.88, "volume": 3009.0}, {"date": "2024-12-04", "close": 32.4, "volume": 4547.0}, {"date": "2024-12-05", "close": 31.76, "volume": 4334.0}, {"date": "2024-12-06", "close": 34.24, "volume": 7667.0}, {"date": "2024-12-09", "close": 33.7488, "volume": 4726.0}, {"date": "2024-12-10", "close": 33.0408, "volume": 897.0}, {"date": "2024-12-11", "close": 35.52, "volume": 4814.0}, {"date": "2024-12-12", "close": 36.0, "volume": 1129.0}, {"date": "2024-12-13", "close": 34.4, "volume": 666.0}, {"date": "2024-12-16", "close": 33.6, "volume": 2121.0}, {"date": "2024-12-17", "close": 33.2808, "volume": 2525.0}, {"date": "2024-12-18", "close": 30.8, "volume": 5034.0}, {"date": "2024-12-19", "close": 29.92, "volume": 3593.0}, {"date": "2024-12-20", "close": 30.72, "volume": 1406.0}, {"date": "2024-12-23", "close": 31.92, "volume": 1911.0}, {"date": "2024-12-24", "close": 32.56, "volume": 1934.0}, {"date": "2024-12-26", "close": 31.28, "volume": 2015.0}, {"date": "2024-12-27", "close": 32.24, "volume": 2584.0}, {"date": "2024-12-30", "close": 34.88, "volume": 8996.0}, {"date": "2024-12-31", "close": 34.96, "volume": 4845.0}, {"date": "2025-01-02", "close": 33.28, "volume": 3131.0}, {"date": "2025-01-03", "close": 33.92, "volume": 2171.0}, {"date": "2025-01-06", "close": 35.04, "volume": 2795.0}, {"date": "2025-01-07", "close": 33.84, "volume": 12967.0}, {"date": "2025-01-08", "close": 32.72, "volume": 3267.0}, {"date": "2025-01-10", "close": 31.44, "volume": 1997.0}, {"date": "2025-01-13", "close": 30.56, "volume": 1559.0}, {"date": "2025-01-14", "close": 30.72, "volume": 1716.0}, {"date": "2025-01-15", "close": 30.0, "volume": 2412.0}, {"date": "2025-01-16", "close": 29.6, "volume": 7507.0}, {"date": "2025-01-17", "close": 30.08, "volume": 1824.0}, {"date": "2025-01-21", "close": 29.12, "volume": 2075.0}, {"date": "2025-01-22", "close": 28.96, "volume": 1371.0}, {"date": "2025-01-23", "close": 27.76, "volume": 4750.0}, {"date": "2025-01-24", "close": 28.16, "volume": 1825.0}, {"date": "2025-01-27", "close": 27.04, "volume": 1311.0}, {"date": "2025-01-28", "close": 26.8, "volume": 5881.0}, {"date": "2025-01-29", "close": 26.64, "volume": 2988.0}, {"date": "2025-01-30", "close": 27.352, "volume": 1697.0}, {"date": "2025-01-31", "close": 26.8, "volume": 1448.0}, {"date": "2025-02-03", "close": 26.72, "volume": 5792.0}, {"date": "2025-02-04", "close": 25.6, "volume": 6948658.0}, {"date": "2025-02-05", "close": 14.64, "volume": 484706.0}, {"date": "2025-02-06", "close": 13.12, "volume": 138397.0}, {"date": "2025-02-07", "close": 12.0, "volume": 88800.0}, {"date": "2025-02-10", "close": 10.08, "volume": 130070.0}, {"date": "2025-02-11", "close": 9.12, "volume": 89428.0}, {"date": "2025-02-12", "close": 9.2, "volume": 58485.0}, {"date": "2025-02-13", "close": 9.76, "volume": 158651.0}, {"date": "2025-02-14", "close": 8.8, "volume": 271343.0}, {"date": "2025-02-18", "close": 8.4, "volume": 96947.0}, {"date": "2025-02-19", "close": 8.08, "volume": 59923.0}, {"date": "2025-02-20", "close": 7.9512, "volume": 41675.0}, {"date": "2025-02-21", "close": 7.616, "volume": 175811.0}, {"date": "2025-02-24", "close": 7.3608, "volume": 57418.0}, {"date": "2025-02-25", "close": 7.152, "volume": 29605.0}, {"date": "2025-02-26", "close": 7.4456, "volume": 29164.0}, {"date": "2025-02-27", "close": 7.92, "volume": 1644723.0}, {"date": "2025-02-28", "close": 6.7992, "volume": 112558.0}, {"date": "2025-03-03", "close": 6.736, "volume": 66760.0}, {"date": "2025-03-04", "close": 6.36, "volume": 49731.0}, {"date": "2025-03-05", "close": 6.544, "volume": 9511.0}, {"date": "2025-03-06", "close": 6.5416, "volume": 9989.0}, {"date": "2025-03-07", "close": 6.5712, "volume": 17738.0}, {"date": "2025-03-10", "close": 7.9224, "volume": 289521.0}, {"date": "2025-03-11", "close": 6.944, "volume": 57349.0}, {"date": "2025-03-12", "close": 7.12, "volume": 16025.0}, {"date": "2025-03-13", "close": 6.9808, "volume": 18897.0}, {"date": "2025-03-14", "close": 7.032, "volume": 32903.0}, {"date": "2025-03-17", "close": 7.12, "volume": 17621.0}, {"date": "2025-03-18", "close": 6.928, "volume": 24985.0}, {"date": "2025-03-19", "close": 6.9552, "volume": 10773.0}, {"date": "2025-03-20", "close": 7.624, "volume": 26705.0}, {"date": "2025-03-21", "close": 7.04, "volume": 20979.0}, {"date": "2025-03-24", "close": 7.4416, "volume": 46861.0}, {"date": "2025-03-25", "close": 8.16, "volume": 75510.0}, {"date": "2025-03-26", "close": 8.28, "volume": 66779.0}, {"date": "2025-03-27", "close": 8.0, "volume": 17114.0}, {"date": "2025-03-28", "close": 7.6808, "volume": 15567.0}, {"date": "2025-03-31", "close": 7.1392, "volume": 21916.0}, {"date": "2025-04-01", "close": 6.6752, "volume": 14034.0}, {"date": "2025-04-02", "close": 6.816, "volume": 13957.0}, {"date": "2025-04-03", "close": 6.552, "volume": 14494.0}, {"date": "2025-04-04", "close": 6.0, "volume": 19102.0}, {"date": "2025-04-07", "close": 6.1416, "volume": 8197.0}, {"date": "2025-04-08", "close": 5.9192, "volume": 13311.0}, {"date": "2025-04-09", "close": 6.108, "volume": 7573.0}, {"date": "2025-04-10", "close": 6.056, "volume": 3181.0}, {"date": "2025-04-11", "close": 6.264, "volume": 5662.0}, {"date": "2025-04-14", "close": 6.352, "volume": 6928.0}, {"date": "2025-04-15", "close": 6.64, "volume": 8699.0}, {"date": "2025-04-16", "close": 6.792, "volume": 3913.0}, {"date": "2025-04-17", "close": 6.2456, "volume": 3340.0}, {"date": "2025-04-21", "close": 6.232, "volume": 13020.0}, {"date": "2025-04-22", "close": 6.32, "volume": 4378.0}, {"date": "2025-04-23", "close": 6.472, "volume": 5660.0}, {"date": "2025-04-24", "close": 6.312, "volume": 11710.0}, {"date": "2025-04-25", "close": 6.712, "volume": 17746.0}, {"date": "2025-04-28", "close": 6.568, "volume": 5385.0}, {"date": "2025-04-29", "close": 6.5968, "volume": 10351.0}, {"date": "2025-04-30", "close": 6.5168, "volume": 5360.0}, {"date": "2025-05-01", "close": 6.3208, "volume": 3795.0}, {"date": "2025-05-02", "close": 6.328, "volume": 12012.0}, {"date": "2025-05-05", "close": 6.312, "volume": 7390.0}, {"date": "2025-05-06", "close": 6.2256, "volume": 7792.0}, {"date": "2025-05-07", "close": 5.776, "volume": 23273.0}, {"date": "2025-05-08", "close": 5.4472, "volume": 26768.0}, {"date": "2025-05-09", "close": 5.512, "volume": 13233.0}, {"date": "2025-05-12", "close": 5.92, "volume": 16443.0}, {"date": "2025-05-13", "close": 5.9296, "volume": 22383.0}, {"date": "2025-05-14", "close": 5.8248, "volume": 12006.0}, {"date": "2025-05-15", "close": 5.6816, "volume": 6860.0}, {"date": "2025-05-16", "close": 5.1, "volume": 22145.0}, {"date": "2025-05-19", "close": 4.8192, "volume": 27807.0}, {"date": "2025-05-20", "close": 5.08, "volume": 15347.0}, {"date": "2025-05-21", "close": 5.04, "volume": 10493.0}, {"date": "2025-05-22", "close": 4.9336, "volume": 11355.0}, {"date": "2025-05-23", "close": 4.5616, "volume": 28191.0}, {"date": "2025-05-27", "close": 4.784, "volume": 393161.0}, {"date": "2025-05-28", "close": 4.7192, "volume": 32810.0}, {"date": "2025-05-29", "close": 4.636, "volume": 20433.0}, {"date": "2025-05-30", "close": 4.5376, "volume": 24718.0}, {"date": "2025-06-02", "close": 4.6752, "volume": 19478.0}, {"date": "2025-06-03", "close": 5.0856, "volume": 23440.0}, {"date": "2025-06-04", "close": 5.584, "volume": 45489.0}, {"date": "2025-06-05", "close": 5.432, "volume": 10667.0}, {"date": "2025-06-06", "close": 5.36, "volume": 14357.0}, {"date": "2025-06-09", "close": 5.2208, "volume": 7417.0}, {"date": "2025-06-10", "close": 5.2192, "volume": 48613.0}, {"date": "2025-06-11", "close": 5.272, "volume": 9427.0}, {"date": "2025-06-12", "close": 5.7018, "volume": 115502.0}, {"date": "2025-06-13", "close": 5.21, "volume": 113329.0}, {"date": "2025-06-16", "close": 5.3089, "volume": 64072.0}, {"date": "2025-06-17", "close": 5.2, "volume": 32403.0}, {"date": "2025-06-18", "close": 5.13, "volume": 23797.0}, {"date": "2025-06-20", "close": 6.41, "volume": 216986.0}, {"date": "2025-06-23", "close": 6.035, "volume": 76177.0}, {"date": "2025-06-24", "close": 5.82, "volume": 41480.0}, {"date": "2025-06-25", "close": 6.25, "volume": 48808.0}, {"date": "2025-06-26", "close": 6.72, "volume": 61019.0}, {"date": "2025-06-27", "close": 6.85, "volume": 46054.0}, {"date": "2025-06-30", "close": 6.9601, "volume": 26977.0}, {"date": "2025-07-01", "close": 6.785, "volume": 23875.0}, {"date": "2025-07-02", "close": 6.985, "volume": 28768.0}, {"date": "2025-07-03", "close": 7.105, "volume": 29355.0}, {"date": "2025-07-07", "close": 7.0, "volume": 28436.0}, {"date": "2025-07-08", "close": 7.46, "volume": 39226.0}, {"date": "2025-07-09", "close": 7.7, "volume": 29726.0}, {"date": "2025-07-10", "close": 7.85, "volume": 27910.0}, {"date": "2025-07-11", "close": 8.1383, "volume": 22437.0}, {"date": "2025-07-14", "close": 7.74, "volume": 14661.0}, {"date": "2025-07-15", "close": 7.7462, "volume": 44166.0}, {"date": "2025-07-16", "close": 9.2243, "volume": 118547.0}, {"date": "2025-07-17", "close": 21.61, "volume": 30489270.0}, {"date": "2025-07-18", "close": 17.11, "volume": 1059970.0}, {"date": "2025-07-21", "close": 16.74, "volume": 1131632.0}, {"date": "2025-07-22", "close": 15.8, "volume": 435662.0}, {"date": "2025-07-23", "close": 14.2, "volume": 221056.0}, {"date": "2025-07-24", "close": 13.57, "volume": 144896.0}, {"date": "2025-07-25", "close": 13.4, "volume": 990931.0}, {"date": "2025-07-28", "close": 12.3, "volume": 347305.0}, {"date": "2025-07-29", "close": 12.24, "volume": 242719.0}, {"date": "2025-07-30", "close": 10.57, "volume": 431045.0}, {"date": "2025-07-31", "close": 10.18, "volume": 127625.0}, {"date": "2025-08-01", "close": 9.75, "volume": 104415.0}, {"date": "2025-08-04", "close": 9.04, "volume": 223498.0}, {"date": "2025-08-05", "close": 9.76, "volume": 114200.0}, {"date": "2025-08-06", "close": 10.19, "volume": 68199.0}, {"date": "2025-08-07", "close": 10.01, "volume": 54730.0}, {"date": "2025-08-08", "close": 9.8, "volume": 64773.0}, {"date": "2025-08-11", "close": 10.3, "volume": 136362.0}, {"date": "2025-08-12", "close": 11.075, "volume": 158805.0}, {"date": "2025-08-13", "close": 10.52, "volume": 185423.0}, {"date": "2025-08-14", "close": 10.31, "volume": 220165.0}, {"date": "2025-08-15", "close": 9.0, "volume": 410900.0}, {"date": "2025-08-18", "close": 7.23, "volume": 2974793.0}, {"date": "2025-08-19", "close": 7.19, "volume": 534609.0}, {"date": "2025-08-20", "close": 7.295, "volume": 408338.0}, {"date": "2025-08-21", "close": 7.33, "volume": 1421531.0}, {"date": "2025-08-22", "close": 7.52, "volume": 2102121.0}, {"date": "2025-08-25", "close": 7.22, "volume": 886565.0}, {"date": "2025-08-26", "close": 6.91, "volume": 858191.0}, {"date": "2025-08-27", "close": 7.02, "volume": 538374.0}, {"date": "2025-08-28", "close": 6.99, "volume": 529732.0}, {"date": "2025-08-29", "close": 7.05, "volume": 446550.0}, {"date": "2025-09-02", "close": 7.16, "volume": 448342.0}, {"date": "2025-09-03", "close": 7.15, "volume": 895417.0}, {"date": "2025-09-04", "close": 6.86, "volume": 1056308.0}, {"date": "2025-09-05", "close": 6.98, "volume": 549803.0}, {"date": "2025-09-08", "close": 6.96, "volume": 1063094.0}, {"date": "2025-09-09", "close": 7.03, "volume": 817689.0}, {"date": "2025-09-10", "close": 7.09, "volume": 978657.0}, {"date": "2025-09-11", "close": 7.14, "volume": 641508.0}, {"date": "2025-09-12", "close": 7.08, "volume": 905966.0}, {"date": "2025-09-15", "close": 7.31, "volume": 487946.0}, {"date": "2025-09-16", "close": 7.58, "volume": 660313.0}, {"date": "2025-09-17", "close": 7.58, "volume": 837917.0}, {"date": "2025-09-18", "close": 7.73, "volume": 1173483.0}, {"date": "2025-09-19", "close": 7.62, "volume": 3474635.0}, {"date": "2025-09-22", "close": 7.94, "volume": 1714432.0}, {"date": "2025-09-23", "close": 7.73, "volume": 681180.0}, {"date": "2025-09-24", "close": 7.94, "volume": 1177415.0}, {"date": "2025-09-25", "close": 7.53, "volume": 586014.0}, {"date": "2025-09-26", "close": 7.69, "volume": 659677.0}, {"date": "2025-09-29", "close": 7.64, "volume": 1764731.0}, {"date": "2025-09-30", "close": 7.52, "volume": 957631.0}, {"date": "2025-10-01", "close": 7.61, "volume": 1368616.0}, {"date": "2025-10-02", "close": 7.84, "volume": 993740.0}, {"date": "2025-10-03", "close": 7.78, "volume": 1015935.0}, {"date": "2025-10-06", "close": 7.95, "volume": 831843.0}, {"date": "2025-10-07", "close": 7.68, "volume": 1429054.0}, {"date": "2025-10-08", "close": 8.0, "volume": 1056159.0}, {"date": "2025-10-09", "close": 7.95, "volume": 833728.0}, {"date": "2025-10-10", "close": 7.59, "volume": 680006.0}, {"date": "2025-10-13", "close": 7.45, "volume": 932313.0}, {"date": "2025-10-14", "close": 7.29, "volume": 786115.0}, {"date": "2025-10-15", "close": 7.27, "volume": 1156897.0}, {"date": "2025-10-16", "close": 6.86, "volume": 1045086.0}, {"date": "2025-10-17", "close": 6.66, "volume": 969939.0}, {"date": "2025-10-20", "close": 7.01, "volume": 772070.0}, {"date": "2025-10-21", "close": 6.96, "volume": 759042.0}, {"date": "2025-10-22", "close": 6.48, "volume": 983653.0}, {"date": "2025-10-23", "close": 6.9, "volume": 867594.0}, {"date": "2025-10-24", "close": 6.81, "volume": 646736.0}, {"date": "2025-10-27", "close": 7.15, "volume": 815215.0}, {"date": "2025-10-28", "close": 6.93, "volume": 700697.0}, {"date": "2025-10-29", "close": 6.91, "volume": 1181908.0}, {"date": "2025-10-30", "close": 6.69, "volume": 596094.0}, {"date": "2025-10-31", "close": 6.97, "volume": 717434.0}, {"date": "2025-11-03", "close": 6.86, "volume": 1005685.0}, {"date": "2025-11-04", "close": 6.23, "volume": 928579.0}, {"date": "2025-11-05", "close": 6.61, "volume": 1350619.0}, {"date": "2025-11-06", "close": 6.38, "volume": 724121.0}, {"date": "2025-11-07", "close": 6.42, "volume": 488836.0}, {"date": "2025-11-10", "close": 6.53, "volume": 519834.0}, {"date": "2025-11-11", "close": 6.1, "volume": 797607.0}, {"date": "2025-11-12", "close": 5.99, "volume": 924803.0}, {"date": "2025-11-13", "close": 5.92, "volume": 666941.0}, {"date": "2025-11-14", "close": 5.56, "volume": 642496.0}, {"date": "2025-11-17", "close": 5.09, "volume": 1327638.0}, {"date": "2025-11-18", "close": 5.02, "volume": 2115301.0}, {"date": "2025-11-19", "close": 4.88, "volume": 849287.0}, {"date": "2025-11-20", "close": 4.64, "volume": 1179286.0}, {"date": "2025-11-21", "close": 4.7, "volume": 1414938.0}, {"date": "2025-11-24", "close": 4.96, "volume": 1206591.0}, {"date": "2025-11-25", "close": 4.93, "volume": 603944.0}, {"date": "2025-11-26", "close": 5.18, "volume": 1277167.0}, {"date": "2025-11-28", "close": 5.4, "volume": 807793.0}, {"date": "2025-12-01", "close": 4.795, "volume": 839567.0}, {"date": "2025-12-02", "close": 4.825, "volume": 1963102.0}, {"date": "2025-12-03", "close": 4.96, "volume": 1017313.0}, {"date": "2025-12-04", "close": 5.06, "volume": 594781.0}, {"date": "2025-12-05", "close": 4.7, "volume": 884957.0}, {"date": "2025-12-08", "close": 4.76, "volume": 756505.0}, {"date": "2025-12-09", "close": 5.01, "volume": 911129.0}, {"date": "2025-12-10", "close": 4.85, "volume": 794269.0}, {"date": "2025-12-11", "close": 4.82, "volume": 414771.0}, {"date": "2025-12-12", "close": 4.65, "volume": 632778.0}, {"date": "2025-12-15", "close": 4.21, "volume": 682811.0}, {"date": "2025-12-16", "close": 4.4, "volume": 332911.0}, {"date": "2025-12-17", "close": 4.19, "volume": 609197.0}, {"date": "2025-12-18", "close": 4.18, "volume": 475954.0}, {"date": "2025-12-19", "close": 4.4, "volume": 970592.0}, {"date": "2025-12-22", "close": 4.29, "volume": 789913.0}, {"date": "2025-12-23", "close": 4.18, "volume": 763774.0}, {"date": "2025-12-24", "close": 4.15, "volume": 379763.0}, {"date": "2025-12-26", "close": 4.35, "volume": 409876.0}, {"date": "2025-12-29", "close": 4.41, "volume": 437743.0}, {"date": "2025-12-30", "close": 4.46, "volume": 348419.0}, {"date": "2025-12-31", "close": 4.565, "volume": 332955.0}, {"date": "2026-01-02", "close": 4.65, "volume": 314755.0}, {"date": "2026-01-05", "close": 4.92, "volume": 647490.0}, {"date": "2026-01-06", "close": 4.87, "volume": 332569.0}, {"date": "2026-01-07", "close": 4.69, "volume": 321199.0}, {"date": "2026-01-08", "close": 4.8, "volume": 283158.0}, {"date": "2026-01-09", "close": 4.81, "volume": 272383.0}, {"date": "2026-01-12", "close": 4.77, "volume": 203632.0}, {"date": "2026-01-13", "close": 4.79, "volume": 684986.0}, {"date": "2026-01-14", "close": 4.95, "volume": 715403.0}, {"date": "2026-01-15", "close": 4.82, "volume": 2106553.0}, {"date": "2026-01-16", "close": 4.84, "volume": 275190.0}, {"date": "2026-01-20", "close": 4.16, "volume": 2049335.0}, {"date": "2026-01-21", "close": 4.47, "volume": 2456789.0}, {"date": "2026-01-22", "close": 4.43, "volume": 613410.0}, {"date": "2026-01-23", "close": 4.53, "volume": 389897.0}, {"date": "2026-01-26", "close": 4.67, "volume": 1571834.0}, {"date": "2026-01-27", "close": 4.97, "volume": 1010549.0}, {"date": "2026-01-28", "close": 5.09, "volume": 1262600.0}, {"date": "2026-01-29", "close": 4.86, "volume": 766321.0}, {"date": "2026-01-30", "close": 4.91, "volume": 979972.0}, {"date": "2026-02-02", "close": 4.76, "volume": 1682638.0}, {"date": "2026-02-03", "close": 4.64, "volume": 1841337.0}, {"date": "2026-02-04", "close": 4.5, "volume": 1889558.0}, {"date": "2026-02-05", "close": 3.26, "volume": 2327645.0}, {"date": "2026-02-06", "close": 3.72, "volume": 1920240.0}, {"date": "2026-02-09", "close": 3.89, "volume": 847498.0}, {"date": "2026-02-10", "close": 3.81, "volume": 767744.0}, {"date": "2026-02-11", "close": 3.68, "volume": 756385.0}, {"date": "2026-02-12", "close": 3.5, "volume": 744317.0}, {"date": "2026-02-13", "close": 3.76, "volume": 1204896.0}, {"date": "2026-02-17", "close": 3.86, "volume": 1187725.0}, {"date": "2026-02-18", "close": 3.7, "volume": 945109.0}, {"date": "2026-02-19", "close": 3.73, "volume": 910085.0}, {"date": "2026-02-20", "close": 3.84, "volume": 829224.0}, {"date": "2026-02-23", "close": 3.6, "volume": 1153560.0}, {"date": "2026-02-24", "close": 3.66, "volume": 888018.0}, {"date": "2026-02-25", "close": 4.13, "volume": 1594878.0}, {"date": "2026-02-26", "close": 3.97, "volume": 965226.0}, {"date": "2026-02-27", "close": 3.78, "volume": 716634.0}, {"date": "2026-03-02", "close": 4.14, "volume": 1441816.0}, {"date": "2026-03-03", "close": 3.93, "volume": 1371761.0}, {"date": "2026-03-04", "close": 4.44, "volume": 1770903.0}, {"date": "2026-03-05", "close": 4.31, "volume": 1162767.0}, {"date": "2026-03-06", "close": 4.16, "volume": 875647.0}, {"date": "2026-03-09", "close": 4.28, "volume": 997601.0}, {"date": "2026-03-10", "close": 4.19, "volume": 929568.0}, {"date": "2026-03-11", "close": 4.43, "volume": 988932.0}, {"date": "2026-03-12", "close": 4.4, "volume": 945625.0}, {"date": "2026-03-13", "close": 4.39, "volume": 568154.0}, {"date": "2026-03-16", "close": 4.74, "volume": 992717.0}, {"date": "2026-03-17", "close": 4.83, "volume": 1026743.0}, {"date": "2026-03-18", "close": 4.57, "volume": 854676.0}, {"date": "2026-03-19", "close": 4.53, "volume": 921611.0}, {"date": "2026-03-20", "close": 4.27, "volume": 463469.0}, {"date": "2026-03-23", "close": 4.36, "volume": 1109557.0}, {"date": "2026-03-24", "close": 4.31, "volume": 985673.0}, {"date": "2026-03-25", "close": 4.35, "volume": 970952.0}, {"date": "2026-03-26", "close": 4.17, "volume": 907720.0}, {"date": "2026-03-27", "close": 3.97, "volume": 924669.0}, {"date": "2026-03-30", "close": 4.2, "volume": 1516743.0}, {"date": "2026-03-31", "close": 4.23, "volume": 1089818.0}, {"date": "2026-04-01", "close": 4.23, "volume": 840933.0}, {"date": "2026-04-02", "close": 4.22, "volume": 1011492.0}, {"date": "2026-04-06", "close": 4.44, "volume": 1232862.0}, {"date": "2026-04-07", "close": 4.38, "volume": 825967.0}, {"date": "2026-04-08", "close": 4.6, "volume": 1005202.0}, {"date": "2026-04-09", "close": 4.72, "volume": 719122.0}, {"date": "2026-04-10", "close": 4.79, "volume": 783952.0}, {"date": "2026-04-13", "close": 4.89, "volume": 798838.0}, {"date": "2026-04-14", "close": 4.9, "volume": 745442.0}, {"date": "2026-04-15", "close": 4.89, "volume": 745390.0}, {"date": "2026-04-16", "close": 5.04, "volume": 526000.0}, {"date": "2026-04-17", "close": 5.22, "volume": 509916.0}, {"date": "2026-04-20", "close": 5.13, "volume": 383387.0}, {"date": "2026-04-21", "close": 5.01, "volume": 334280.0}, {"date": "2026-04-22", "close": 5.28, "volume": 291877.0}, {"date": "2026-04-23", "close": 5.21, "volume": 272770.0}, {"date": "2026-04-24", "close": 4.95, "volume": 215711.0}, {"date": "2026-04-27", "close": 4.84, "volume": 185532.0}, {"date": "2026-04-28", "close": 4.76, "volume": 203234.0}, {"date": "2026-04-29", "close": 4.59, "volume": 201793.0}, {"date": "2026-04-30", "close": 4.7, "volume": 235091.0}, {"date": "2026-05-01", "close": 4.89, "volume": 211173.0}, {"date": "2026-05-04", "close": 4.91, "volume": 353424.0}, {"date": "2026-05-05", "close": 5.16, "volume": 346156.0}, {"date": "2026-05-06", "close": 5.14, "volume": 282879.0}, {"date": "2026-05-07", "close": 4.94, "volume": 287392.0}, {"date": "2026-05-08", "close": 5.04, "volume": 197911.0}, {"date": "2026-05-11", "close": 5.32, "volume": 300043.0}, {"date": "2026-05-12", "close": 5.28, "volume": 216932.0}, {"date": "2026-05-13", "close": 5.22, "volume": 197663.0}, {"date": "2026-05-14", "close": 5.36, "volume": 297144.0}, {"date": "2026-05-15", "close": 5.11, "volume": 249094.0}, {"date": "2026-05-18", "close": 4.83, "volume": 174931.0}, {"date": "2026-05-19", "close": 4.82, "volume": 146555.0}, {"date": "2026-05-20", "close": 5.03, "volume": 178642.0}, {"date": "2026-05-21", "close": 5.09, "volume": 293153.0}, {"date": "2026-05-22", "close": 4.97, "volume": 105913.0}, {"date": "2026-05-26", "close": 4.76, "volume": 137448.0}, {"date": "2026-05-27", "close": 4.69, "volume": 128958.0}, {"date": "2026-05-28", "close": 4.47, "volume": 143366.0}, {"date": "2026-05-29", "close": 4.5, "volume": 128595.0}, {"date": "2026-06-01", "close": 4.24, "volume": 129278.0}, {"date": "2026-06-02", "close": 3.95, "volume": 200075.0}, {"date": "2026-06-03", "close": 3.61, "volume": 143177.0}, {"date": "2026-06-04", "close": 3.51, "volume": 159323.0}, {"date": "2026-06-05", "close": 3.32, "volume": 210006.0}, {"date": "2026-06-08", "close": 3.61, "volume": 131012.0}, {"date": "2026-06-09", "close": 3.4, "volume": 228452.0}, {"date": "2026-06-10", "close": 3.38, "volume": 100086.0}, {"date": "2026-06-11", "close": 3.62, "volume": 98241.0}, {"date": "2026-06-12", "close": 3.61, "volume": 157972.0}, {"date": "2026-06-15", "close": 3.85, "volume": 107510.0}, {"date": "2026-06-16", "close": 3.98, "volume": 455090.0}, {"date": "2026-06-17", "close": 3.76, "volume": 386819.0}, {"date": "2026-06-18", "close": 3.83, "volume": 588339.0}, {"date": "2026-06-22", "close": 3.86, "volume": 288277.0}, {"date": "2026-06-23", "close": 3.57, "volume": 101696.0}, {"date": "2026-06-24", "close": 3.43, "volume": 159362.0}, {"date": "2026-06-25", "close": 3.4, "volume": 97849.0}, {"date": "2026-06-26", "close": 3.6, "volume": 265019.0}, {"date": "2026-06-29", "close": 3.71, "volume": 211818.0}, {"date": "2026-06-30", "close": 3.56, "volume": 1642995.0}, {"date": "2026-07-01", "close": 3.71, "volume": 2021928.0}, {"date": "2026-07-02", "close": 3.97, "volume": 1018605.0}, {"date": "2026-07-06", "close": 4.07, "volume": 944268.0}, {"date": "2026-07-07", "close": 4.0, "volume": 585081.0}, {"date": "2026-07-08", "close": 3.87, "volume": 493757.0}, {"date": "2026-07-09", "close": 3.8, "volume": 467248.0}, {"date": "2026-07-10", "close": 3.86, "volume": 180770.0}, {"date": "2026-07-13", "close": 3.59, "volume": 479059.0}, {"date": "2026-07-14", "close": 3.65, "volume": 334103.0}, {"date": "2026-07-15", "close": 3.35, "volume": 595989.0}, {"date": "2026-07-16", "close": 3.36, "volume": 452463.0}, {"date": "2026-07-17", "close": 3.43, "volume": 304504.0}, {"date": "2026-07-20", "close": 3.49, "volume": 208146.0}, {"date": "2026-07-21", "close": 3.52, "volume": 225915.0}, {"date": "2026-07-22", "close": 3.41, "volume": 132025.0}, {"date": "2026-07-23", "close": 3.42, "volume": 347499.0}, {"date": "2026-07-24", "close": 3.35, "volume": 293918.0}, {"date": "2026-07-27", "close": 3.19, "volume": 439419.0}, {"date": "2026-07-28", "close": 3.02, "volume": 663729.0}, {"date": "2026-07-29", "close": 3.01, "volume": 442903.0}, {"date": "2026-07-30", "close": 3.08, "volume": 757420.0}, {"date": "2026-07-31", "close": 2.84, "volume": 435958.0}, {"date": "2026-08-03", "close": 2.88, "volume": 156910.0}, {"date": "2026-08-04", "close": 2.96, "volume": 321722.0}, {"date": "2026-08-05", "close": 2.85, "volume": 268235.0}, {"date": "2026-08-06", "close": 2.83, "volume": 163366.0}, {"date": "2026-08-07", "close": 2.835, "volume": 98268.0}, {"date": "2026-08-10", "close": 2.52, "volume": 577999.0}, {"date": "2026-08-11", "close": 2.65, "volume": 119985.0}, {"date": "2026-08-12", "close": 2.72, "volume": 1414698.0}, {"date": "2026-08-13", "close": 2.83, "volume": 1764961.0}, {"date": "2026-08-14", "close": 2.89, "volume": 470485.0}, {"date": "2026-08-17", "close": 2.8, "volume": 241293.0}, {"date": "2026-08-18", "close": 2.8, "volume": 119522.0}, {"date": "2026-08-19", "close": 2.84, "volume": 274549.0}, {"date": "2026-08-20", "close": 2.85, "volume": 358973.0}, {"date": "2026-08-21", "close": 2.855, "volume": 170297.0}, {"date": "2026-08-24", "close": 2.85, "volume": 162182.0}, {"date": "2026-08-25", "close": 2.93, "volume": 249954.0}, {"date": "2026-08-26", "close": 3.08, "volume": 462099.0}, {"date": "2026-08-27", "close": 3.13, "volume": 220092.0}, {"date": "2026-08-28", "close": 2.975, "volume": 240459.0}, {"date": "2026-08-31", "close": 3.22, "volume": 464444.0}, {"date": "2026-09-01", "close": 3.51, "volume": 1471185.0}, {"date": "2026-09-02", "close": 3.18, "volume": 484583.0}, {"date": "2026-09-03", "close": 3.41, "volume": 463780.0}, {"date": "2026-09-04", "close": 3.29, "volume": 244847.0}, {"date": "2026-09-08", "close": 3.03, "volume": 254210.0}, {"date": "2026-09-09", "close": 3.01, "volume": 310594.0}, {"date": "2026-09-10", "close": 3.02, "volume": 169238.0}, {"date": "2026-09-11", "close": 3.04, "volume": 129941.0}, {"date": "2026-09-14", "close": 2.97, "volume": 197626.0}, {"date": "2026-09-15", "close": 2.88, "volume": 206445.0}, {"date": "2026-09-16", "close": 3.09, "volume": 485892.0}, {"date": "2026-09-17", "close": 3.16, "volume": 202020.0}, {"date": "2026-09-18", "close": 3.14, "volume": 568684.0}], "refreshing": true}