{"ticker": "ESLA", "overview": {"cik": "1844417", "ticker": "ESLA", "name": "Estrella Immunopharma, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001996255-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001213900-26-093698", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092657", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003573", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089215", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073847", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-27", "title": "Proxy statement", "accession": "0001140361-26-023012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058063", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-058062", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002144", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-050433", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-049602", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "ANNUAL REPORT", "accession": "0001213900-26-029357", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-13", "title": "PROSPECTUS", "accession": "0001213900-26-016605", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000279", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-22", "title": "Form CORRESP", "accession": "0001213900-26-006650", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-006410", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-005233", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "CURREN REPORT", "accession": "0001213900-26-003998", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "CURRENT REPORT", "accession": "0001213900-26-001777", "price_sensitive": true}, {"form": "424B5", "date": "2026-01-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-001686", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-12-29", "title": "Form UPLOAD", "accession": "0000000000-25-011874", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-124247", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-04", "title": "CURRENT REPORT", "accession": "0001213900-25-118097", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109198", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ESLA", "has_prices": true, "as_of": "2026-09-18", "last": 0.529, "prev_close": 0.526, "change": 0.0030000000000000027, "change_pct": 0.005703422053231944, "session_volume": 57686.0, "vwap_5": 0.5637236841705482, "vwap_20": 0.6330717309401697, "vwap_60": 0.7715578082462206, "vwap_250": 1.675522573664613, "high_52w": 3.05, "low_52w": 0.526, "avg_volume_20": 40331.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001996255-26-000004", "src": "INSIDERS", "ticker": "ESLA", "cik": "1844417", "company": "Estrella Immunopharma, Inc.", "company_raw": "Estrella Immunopharma, Inc.", "who": "Cheng Liu", "who_key": "Liu Cheng", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 81500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ESLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996255/000199625526000004/0001996255-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001213900-26-093698", "src": "INSIDERS", "ticker": "ESLA", "cik": "1844417", "company": "Estrella Immunopharma, Inc.", "company_raw": "Estrella Immunopharma, Inc.", "who": "Jiandong Xu", "who_key": "Xu Jiandong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ESLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920399/000121390026093698/0001213900-26-093698-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0001172661-26-003573", "src": "13DG", "ticker": "ESLA", "cik": "1844417", "company": "Estrella Immunopharma, Inc.", "company_raw": "Estrella Immunopharma, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in ESLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003573-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001172661-26-002144", "src": "13DG", "ticker": "ESLA", "cik": "1844417", "company": "Estrella Immunopharma, Inc.", "company_raw": "Estrella Immunopharma, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ESLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002144-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003573", "src": "13DG", "ticker": "ESLA", "cik": "1844417", "company": "Estrella Immunopharma, Inc.", "company_raw": "Estrella Immunopharma, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in ESLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003573-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001172661-26-002144", "src": "13DG", "ticker": "ESLA", "cik": "1844417", "company": "Estrella Immunopharma, Inc.", "company_raw": "Estrella Immunopharma, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in ESLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002144-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "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": "Estrella Immunopharma, Inc. - Warrant", "new_value": "Estrella Immunopharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001844417", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001844417", "applied": 1, "detected_at": "2026-10-24T10:53:50.600779"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1201", "new_value": "0.2357", "effective": "2025-11-03", "evidence": "ESLAW moved 1:2 in one session on 2025-11-03 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.275145"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001996255-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001213900-26-093698", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092657", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003573", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089215", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073847", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-27", "title": "Proxy statement", "accession": "0001140361-26-023012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058063", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-058062", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002144", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-050433", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-049602", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "ANNUAL REPORT", "accession": "0001213900-26-029357", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-13", "title": "PROSPECTUS", "accession": "0001213900-26-016605", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-23", "title": "Form EFFECT", "accession": "9999999995-26-000279", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-22", "title": "Form CORRESP", "accession": "0001213900-26-006650", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-006410", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-005233", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "CURREN REPORT", "accession": "0001213900-26-003998", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "CURRENT REPORT", "accession": "0001213900-26-001777", "price_sensitive": true}, {"form": "424B5", "date": "2026-01-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-001686", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-12-29", "title": "Form UPLOAD", "accession": "0000000000-25-011874", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-124247", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-04", "title": "CURRENT REPORT", "accession": "0001213900-25-118097", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109198", "price_sensitive": true}], "performance": {"ticker": "ESLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-07", "close": 9.775, "volume": null}, {"date": "2021-09-08", "close": 9.775, "volume": null}, {"date": "2021-09-09", "close": 9.775, "volume": null}, {"date": "2021-09-10", "close": 9.775, "volume": null}, {"date": "2021-09-13", "close": 9.775, "volume": null}, {"date": "2021-09-14", "close": 9.75, "volume": 40185.0}, {"date": "2021-09-15", "close": 9.75, "volume": null}, {"date": "2021-09-16", "close": 9.75, "volume": null}, {"date": "2021-09-17", "close": 9.8, "volume": 401200.0}, {"date": "2021-09-20", "close": 9.82, "volume": 128000.0}, {"date": "2021-09-21", "close": 9.83, "volume": 43605.0}, {"date": "2021-09-22", "close": 9.8, "volume": 496.0}, {"date": "2021-09-23", "close": 9.8, "volume": null}, {"date": "2021-09-24", "close": 9.83, "volume": 120600.0}, {"date": "2021-09-27", "close": 9.83, "volume": 297464.0}, {"date": "2021-09-28", "close": 9.89, "volume": 23499.0}, {"date": "2021-09-29", "close": 9.9, "volume": 110.0}, {"date": "2021-09-30", "close": 9.9, "volume": 6590.0}, {"date": "2021-10-01", "close": 9.9, "volume": null}, {"date": "2021-10-04", "close": 9.9, "volume": 110742.0}, {"date": "2021-10-05", "close": 9.89, "volume": 21893.0}, {"date": "2021-10-06", "close": 9.9, "volume": 142163.0}, {"date": "2021-10-07", "close": 9.89, "volume": 66884.0}, {"date": "2021-10-08", "close": 9.9, "volume": 2700.0}, {"date": "2021-10-11", "close": 9.9, "volume": 101.0}, {"date": "2021-10-12", "close": 9.9, "volume": null}, {"date": "2021-10-13", "close": 9.9, "volume": null}, {"date": "2021-10-14", "close": 9.88, "volume": 12900.0}, {"date": "2021-10-15", "close": 9.88, "volume": 25055.0}, {"date": "2021-10-18", "close": 9.88, "volume": 83521.0}, {"date": "2021-10-19", "close": 9.88, "volume": null}, {"date": "2021-10-20", "close": 9.88, "volume": null}, {"date": "2021-10-21", "close": 9.88, "volume": null}, {"date": "2021-10-22", "close": 9.88, "volume": null}, {"date": "2021-10-25", "close": 9.88, "volume": null}, {"date": "2021-10-26", "close": 9.88, "volume": null}, {"date": "2021-10-27", "close": 9.91, "volume": 5000.0}, {"date": "2021-10-28", "close": 9.93, "volume": 38000.0}, {"date": "2021-10-29", "close": 9.92, "volume": 34729.0}, {"date": "2021-11-01", "close": 9.925, "volume": 26395.0}, {"date": "2021-11-02", "close": 9.9042, "volume": 505.0}, {"date": "2021-11-03", "close": 9.9, "volume": 890.0}, {"date": "2021-11-04", "close": 9.92, "volume": 63277.0}, {"date": "2021-11-05", "close": 9.93, "volume": 34590.0}, {"date": "2021-11-08", "close": 9.93, "volume": 29438.0}, {"date": "2021-11-09", "close": 9.93, "volume": null}, {"date": "2021-11-10", "close": 9.89, "volume": 197202.0}, {"date": "2021-11-11", "close": 9.89, "volume": null}, {"date": "2021-11-12", "close": 9.89, "volume": null}, {"date": "2021-11-15", "close": 9.93, "volume": 600.0}, {"date": "2021-11-16", "close": 9.92, "volume": 600.0}, {"date": "2021-11-17", "close": 9.92, "volume": 10000.0}, {"date": "2021-11-18", "close": 9.92, "volume": 13300.0}, {"date": "2021-11-19", "close": 9.92, "volume": 7230.0}, {"date": "2021-11-22", "close": 9.92, "volume": 2958.0}, {"date": "2021-11-23", "close": 9.92, "volume": null}, {"date": "2021-11-24", "close": 9.92, "volume": 2972.0}, {"date": "2021-11-26", "close": 9.98, "volume": 550.0}, {"date": "2021-11-29", "close": 9.98, "volume": null}, {"date": "2021-11-30", "close": 9.98, "volume": null}, {"date": "2021-12-01", "close": 9.98, "volume": null}, {"date": "2021-12-02", "close": 9.9299, "volume": 100.0}, {"date": "2021-12-03", "close": 9.9299, "volume": null}, {"date": "2021-12-06", "close": 9.9299, "volume": null}, {"date": "2021-12-07", "close": 9.9299, "volume": null}, {"date": "2021-12-08", "close": 9.8801, "volume": 100.0}, {"date": "2021-12-09", "close": 9.94, "volume": 1582.0}, {"date": "2021-12-10", "close": 9.92, "volume": 714.0}, {"date": "2021-12-13", "close": 9.88, "volume": 1045.0}, {"date": "2021-12-14", "close": 9.88, "volume": null}, {"date": "2021-12-15", "close": 9.88, "volume": null}, {"date": "2021-12-16", "close": 9.88, "volume": null}, {"date": "2021-12-17", "close": 9.88, "volume": null}, {"date": "2021-12-20", "close": 9.88, "volume": null}, {"date": "2021-12-21", "close": 9.88, "volume": null}, {"date": "2021-12-22", "close": 9.85, "volume": 5301.0}, {"date": "2021-12-23", "close": 9.85, "volume": null}, {"date": "2021-12-27", "close": 9.85, "volume": 12133.0}, {"date": "2021-12-28", "close": 9.85, "volume": 5001.0}, {"date": "2021-12-29", "close": 9.9, "volume": 7191.0}, {"date": "2021-12-30", "close": 9.9, "volume": null}, {"date": "2021-12-31", "close": 9.91, "volume": 91299.0}, {"date": "2022-01-03", "close": 9.91, "volume": null}, {"date": "2022-01-04", "close": 10.15, "volume": 100.0}, {"date": "2022-01-05", "close": 9.93, "volume": 258.0}, {"date": "2022-01-06", "close": 10.0, "volume": 551.0}, {"date": "2022-01-07", "close": 10.035, "volume": 234.0}, {"date": "2022-01-10", "close": 10.035, "volume": null}, {"date": "2022-01-11", "close": 9.92, "volume": 300.0}, {"date": "2022-01-12", "close": 10.05, "volume": 2392.0}, {"date": "2022-01-13", "close": 9.92, "volume": 6805.0}, {"date": "2022-01-14", "close": 9.91, "volume": 1876.0}, {"date": "2022-01-18", "close": 9.91, "volume": null}, {"date": "2022-01-19", "close": 9.9, "volume": 4765.0}, {"date": "2022-01-20", "close": 9.93, "volume": 501.0}, {"date": "2022-01-21", "close": 9.91, "volume": 20008.0}, {"date": "2022-01-24", "close": 9.91, "volume": null}, {"date": "2022-01-25", "close": 9.92, "volume": 400.0}, {"date": "2022-01-26", "close": 9.94, "volume": 2759.0}, {"date": "2022-01-27", "close": 9.94, "volume": 217.0}, {"date": "2022-01-28", "close": 9.94, "volume": null}, {"date": "2022-01-31", "close": 9.94, "volume": null}, {"date": "2022-02-01", "close": 9.94, "volume": null}, {"date": "2022-02-02", "close": 9.94, "volume": null}, {"date": "2022-02-03", "close": 9.94, "volume": null}, {"date": "2022-02-04", "close": 9.94, "volume": null}, {"date": "2022-02-07", "close": 9.94, "volume": null}, {"date": "2022-02-08", "close": 9.94, "volume": null}, {"date": "2022-02-09", "close": 9.94, "volume": 6602.0}, {"date": "2022-02-10", "close": 9.94, "volume": null}, {"date": "2022-02-11", "close": 9.94, "volume": null}, {"date": "2022-02-14", "close": 9.94, "volume": null}, {"date": "2022-02-15", "close": 9.94, "volume": null}, {"date": "2022-02-16", "close": 9.94, "volume": null}, {"date": "2022-02-17", "close": 9.94, "volume": null}, {"date": "2022-02-18", "close": 9.94, "volume": null}, {"date": "2022-02-22", "close": 9.94, "volume": null}, {"date": "2022-02-23", "close": 9.94, "volume": null}, {"date": "2022-02-24", "close": 9.91, "volume": 200.0}, {"date": "2022-02-25", "close": 9.91, "volume": 3785.0}, {"date": "2022-02-28", "close": 9.95, "volume": 839.0}, {"date": "2022-03-01", "close": 9.95, "volume": null}, {"date": "2022-03-02", "close": 9.95, "volume": null}, {"date": "2022-03-03", "close": 9.97, "volume": 6334.0}, {"date": "2022-03-04", "close": 9.97, "volume": 1001.0}, {"date": "2022-03-07", "close": 9.97, "volume": 101.0}, {"date": "2022-03-08", "close": 9.97, "volume": 166.0}, {"date": "2022-03-09", "close": 9.97, "volume": null}, {"date": "2022-03-10", "close": 9.97, "volume": 1601.0}, {"date": "2022-03-11", "close": 9.98, "volume": 7695.0}, {"date": "2022-03-14", "close": 9.98, "volume": null}, {"date": "2022-03-15", "close": 9.98, "volume": null}, {"date": "2022-03-16", "close": 9.98, "volume": 13125.0}, {"date": "2022-03-17", "close": 9.98, "volume": null}, {"date": "2022-03-18", "close": 9.98, "volume": 6335.0}, {"date": "2022-03-21", "close": 9.99, "volume": 39247.0}, {"date": "2022-03-22", "close": 9.99, "volume": 27635.0}, {"date": "2022-03-23", "close": 9.99, "volume": 3526.0}, {"date": "2022-03-24", "close": 9.99, "volume": null}, {"date": "2022-03-25", "close": 9.99, "volume": null}, {"date": "2022-03-28", "close": 9.99, "volume": 491.0}, {"date": "2022-03-29", "close": 9.99, "volume": null}, {"date": "2022-03-30", "close": 9.99, "volume": null}, {"date": "2022-03-31", "close": 9.99, "volume": null}, {"date": "2022-04-01", "close": 9.99, "volume": 261.0}, {"date": "2022-04-04", "close": 9.995, "volume": 2079.0}, {"date": "2022-04-05", "close": 9.995, "volume": null}, {"date": "2022-04-06", "close": 10.0, "volume": 646.0}, {"date": "2022-04-07", "close": 10.0, "volume": null}, {"date": "2022-04-08", "close": 10.0, "volume": null}, {"date": "2022-04-11", "close": 9.99, "volume": 12100.0}, {"date": "2022-04-12", "close": 9.98, "volume": 5117.0}, {"date": "2022-04-13", "close": 9.98, "volume": null}, {"date": "2022-04-14", "close": 9.98, "volume": null}, {"date": "2022-04-18", "close": 10.02, "volume": 2101.0}, {"date": "2022-04-19", "close": 10.02, "volume": null}, {"date": "2022-04-20", "close": 10.01, "volume": 139061.0}, {"date": "2022-04-21", "close": 10.03, "volume": 21320.0}, {"date": "2022-04-22", "close": 10.03, "volume": null}, {"date": "2022-04-25", "close": 10.03, "volume": null}, {"date": "2022-04-26", "close": 10.03, "volume": null}, {"date": "2022-04-27", "close": 10.01, "volume": 302.0}, {"date": "2022-04-28", "close": 10.01, "volume": 200.0}, {"date": "2022-04-29", "close": 10.01, "volume": null}, {"date": "2022-05-02", "close": 10.01, "volume": null}, {"date": "2022-05-03", "close": 10.01, "volume": 1708.0}, {"date": "2022-05-04", "close": 10.01, "volume": null}, {"date": "2022-05-05", "close": 10.01, "volume": 1100.0}, {"date": "2022-05-06", "close": 10.01, "volume": null}, {"date": "2022-05-09", "close": 10.01, "volume": null}, {"date": "2022-05-10", "close": 10.01, "volume": 128876.0}, {"date": "2022-05-11", "close": 10.01, "volume": null}, {"date": "2022-05-12", "close": 10.01, "volume": null}, {"date": "2022-05-13", "close": 10.01, "volume": null}, {"date": "2022-05-16", "close": 10.01, "volume": null}, {"date": "2022-05-17", "close": 10.01, "volume": null}, {"date": "2022-05-18", "close": 10.01, "volume": null}, {"date": "2022-05-19", "close": 10.01, "volume": null}, {"date": "2022-05-20", "close": 10.01, "volume": null}, {"date": "2022-05-23", "close": 10.01, "volume": null}, {"date": "2022-05-24", "close": 9.99, "volume": 100.0}, {"date": "2022-05-25", "close": 10.5, "volume": 512.0}, {"date": "2022-05-26", "close": 10.1, "volume": 104.0}, {"date": "2022-05-27", "close": 10.03, "volume": 400.0}, {"date": "2022-05-31", "close": 10.01, "volume": 110.0}, {"date": "2022-06-01", "close": 10.01, "volume": null}, {"date": "2022-06-02", "close": 10.01, "volume": null}, {"date": "2022-06-03", "close": 10.005, "volume": 302.0}, {"date": "2022-06-06", "close": 10.04, "volume": 453.0}, {"date": "2022-06-07", "close": 10.05, "volume": 401.0}, {"date": "2022-06-08", "close": 10.05, "volume": null}, {"date": "2022-06-09", "close": 10.05, "volume": null}, {"date": "2022-06-10", "close": 10.05, "volume": null}, {"date": "2022-06-13", "close": 10.05, "volume": null}, {"date": "2022-06-14", "close": 10.05, "volume": 600.0}, {"date": "2022-06-15", "close": 10.01, "volume": 200.0}, {"date": "2022-06-16", "close": 10.04, "volume": 438.0}, {"date": "2022-06-17", "close": 10.04, "volume": null}, {"date": "2022-06-21", "close": 10.04, "volume": null}, {"date": "2022-06-22", "close": 10.04, "volume": null}, {"date": "2022-06-23", "close": 10.04, "volume": null}, {"date": "2022-06-24", "close": 10.04, "volume": null}, {"date": "2022-06-27", "close": 9.98, "volume": 101.0}, {"date": "2022-06-28", "close": 9.98, "volume": null}, {"date": "2022-06-29", "close": 9.98, "volume": null}, {"date": "2022-06-30", "close": 10.0, "volume": 100.0}, {"date": "2022-07-01", "close": 10.0, "volume": null}, {"date": "2022-07-05", "close": 10.0, "volume": null}, {"date": "2022-07-06", "close": 10.04, "volume": 100.0}, {"date": "2022-07-07", "close": 10.04, "volume": null}, {"date": "2022-07-08", "close": 10.04, "volume": null}, {"date": "2022-07-11", "close": 10.02, "volume": 3181.0}, {"date": "2022-07-12", "close": 10.02, "volume": null}, {"date": "2022-07-13", "close": 10.01, "volume": 100.0}, {"date": "2022-07-14", "close": 10.01, "volume": null}, {"date": "2022-07-15", "close": 10.01, "volume": null}, {"date": "2022-07-18", "close": 10.01, "volume": null}, {"date": "2022-07-19", "close": 10.01, "volume": null}, {"date": "2022-07-20", "close": 10.07, "volume": 166.0}, {"date": "2022-07-21", "close": 10.07, "volume": null}, {"date": "2022-07-22", "close": 10.07, "volume": null}, {"date": "2022-07-25", "close": 10.07, "volume": null}, {"date": "2022-07-26", "close": 10.07, "volume": null}, {"date": "2022-07-27", "close": 10.07, "volume": null}, {"date": "2022-07-28", "close": 10.07, "volume": null}, {"date": "2022-07-29", "close": 10.05, "volume": 5004.0}, {"date": "2022-08-01", "close": 10.05, "volume": 24859.0}, {"date": "2022-08-02", "close": 10.05, "volume": null}, {"date": "2022-08-03", "close": 10.05, "volume": null}, {"date": "2022-08-04", "close": 10.05, "volume": null}, {"date": "2022-08-05", "close": 10.05, "volume": null}, {"date": "2022-08-08", "close": 10.05, "volume": null}, {"date": "2022-08-09", "close": 10.05, "volume": null}, {"date": "2022-08-10", "close": 10.05, "volume": null}, {"date": "2022-08-11", "close": 10.05, "volume": null}, {"date": "2022-08-12", "close": 10.05, "volume": null}, {"date": "2022-08-15", "close": 10.05, "volume": null}, {"date": "2022-08-16", "close": 10.05, "volume": null}, {"date": "2022-08-17", "close": 10.05, "volume": null}, {"date": "2022-08-18", "close": 10.05, "volume": null}, {"date": "2022-08-19", "close": 10.05, "volume": null}, {"date": "2022-08-22", "close": 10.06, "volume": 5000.0}, {"date": "2022-08-23", "close": 10.06, "volume": 1277.0}, {"date": "2022-08-24", "close": 10.06, "volume": null}, {"date": "2022-08-25", "close": 10.05, "volume": 1100.0}, {"date": "2022-08-26", "close": 10.05, "volume": null}, {"date": "2022-08-29", "close": 10.05, "volume": null}, {"date": "2022-08-30", "close": 10.05, "volume": null}, {"date": "2022-08-31", "close": 10.05, "volume": null}, {"date": "2022-09-01", "close": 10.05, "volume": null}, {"date": "2022-09-02", "close": 10.05, "volume": 307.0}, {"date": "2022-09-06", "close": 10.05, "volume": 9796.0}, {"date": "2022-09-07", "close": 10.05, "volume": null}, {"date": "2022-09-08", "close": 10.045, "volume": 498.0}, {"date": "2022-09-09", "close": 10.045, "volume": null}, {"date": "2022-09-12", "close": 10.045, "volume": null}, {"date": "2022-09-13", "close": 10.06, "volume": 11200.0}, {"date": "2022-09-14", "close": 10.06, "volume": null}, {"date": "2022-09-15", "close": 10.05, "volume": 2700.0}, {"date": "2022-09-16", "close": 10.05, "volume": 1702.0}, {"date": "2022-09-19", "close": 10.05, "volume": null}, {"date": "2022-09-20", "close": 10.05, "volume": null}, {"date": "2022-09-21", "close": 10.05, "volume": null}, {"date": "2022-09-22", "close": 10.06, "volume": 1469.0}, {"date": "2022-09-23", "close": 10.06, "volume": null}, {"date": "2022-09-26", "close": 10.06, "volume": null}, {"date": "2022-09-27", "close": 10.04, "volume": 22043.0}, {"date": "2022-09-28", "close": 10.04, "volume": null}, {"date": "2022-09-29", "close": 10.06, "volume": 60301.0}, {"date": "2022-09-30", "close": 10.06, "volume": null}, {"date": "2022-10-03", "close": 10.07, "volume": 1494.0}, {"date": "2022-10-04", "close": 10.1, "volume": 3097.0}, {"date": "2022-10-05", "close": 10.07, "volume": 6288.0}, {"date": "2022-10-06", "close": 10.07, "volume": null}, {"date": "2022-10-07", "close": 10.07, "volume": null}, {"date": "2022-10-10", "close": 10.07, "volume": 103.0}, {"date": "2022-10-11", "close": 10.07, "volume": null}, {"date": "2022-10-12", "close": 10.07, "volume": null}, {"date": "2022-10-13", "close": 10.07, "volume": null}, {"date": "2022-10-14", "close": 10.07, "volume": null}, {"date": "2022-10-17", "close": 10.07, "volume": null}, {"date": "2022-10-18", "close": 10.07, "volume": null}, {"date": "2022-10-19", "close": 10.1, "volume": 200.0}, {"date": "2022-10-20", "close": 10.1, "volume": null}, {"date": "2022-10-21", "close": 10.1, "volume": null}, {"date": "2022-10-24", "close": 10.1, "volume": 129.0}, {"date": "2022-10-25", "close": 10.1, "volume": null}, {"date": "2022-10-26", "close": 10.1, "volume": 4879.0}, {"date": "2022-10-27", "close": 10.1, "volume": 4400.0}, {"date": "2022-10-28", "close": 10.1, "volume": 3900.0}, {"date": "2022-10-31", "close": 10.1, "volume": null}, {"date": "2022-11-01", "close": 10.1, "volume": null}, {"date": "2022-11-02", "close": 10.1, "volume": null}, {"date": "2022-11-03", "close": 10.1, "volume": null}, {"date": "2022-11-04", "close": 10.1, "volume": null}, {"date": "2022-11-07", "close": 10.1, "volume": null}, {"date": "2022-11-08", "close": 10.1, "volume": null}, {"date": "2022-11-09", "close": 10.1, "volume": null}, {"date": "2022-11-10", "close": 10.12, "volume": 6220.0}, {"date": "2022-11-11", "close": 10.11, "volume": 7114.0}, {"date": "2022-11-14", "close": 10.1364, "volume": 102.0}, {"date": "2022-11-15", "close": 10.14, "volume": 1090.0}, {"date": "2022-11-16", "close": 10.14, "volume": null}, {"date": "2022-11-17", "close": 10.14, "volume": null}, {"date": "2022-11-18", "close": 10.14, "volume": null}, {"date": "2022-11-21", "close": 10.14, "volume": null}, {"date": "2022-11-22", "close": 10.14, "volume": null}, {"date": "2022-11-23", "close": 10.14, "volume": null}, {"date": "2022-11-25", "close": 10.14, "volume": null}, {"date": "2022-11-28", "close": 10.35, "volume": 2603.0}, {"date": "2022-11-29", "close": 10.35, "volume": null}, {"date": "2022-11-30", "close": 10.35, "volume": null}, {"date": "2022-12-01", "close": 10.35, "volume": null}, {"date": "2022-12-02", "close": 10.14, "volume": 114294.0}, {"date": "2022-12-05", "close": 10.17, "volume": 4000.0}, {"date": "2022-12-06", "close": 10.17, "volume": null}, {"date": "2022-12-07", "close": 10.22, "volume": 17851.0}, {"date": "2022-12-08", "close": 10.24, "volume": 9015.0}, {"date": "2022-12-09", "close": 10.285, "volume": 255000.0}, {"date": "2022-12-12", "close": 10.285, "volume": null}, {"date": "2022-12-13", "close": 10.285, "volume": null}, {"date": "2022-12-14", "close": 10.26, "volume": 2100.0}, {"date": "2022-12-15", "close": 10.24, "volume": 250.0}, {"date": "2022-12-16", "close": 10.24, "volume": null}, {"date": "2022-12-19", "close": 10.24, "volume": null}, {"date": "2022-12-20", "close": 10.24, "volume": null}, {"date": "2022-12-21", "close": 10.24, "volume": 1100.0}, {"date": "2022-12-22", "close": 10.29, "volume": 16972.0}, {"date": "2022-12-23", "close": 10.29, "volume": null}, {"date": "2022-12-27", "close": 10.22, "volume": 1002.0}, {"date": "2022-12-28", "close": 10.22, "volume": null}, {"date": "2022-12-29", "close": 10.22, "volume": null}, {"date": "2022-12-30", "close": 10.29, "volume": 500.0}, {"date": "2023-01-03", "close": 10.2501, "volume": 1750.0}, {"date": "2023-01-04", "close": 10.22, "volume": 1501.0}, {"date": "2023-01-05", "close": 10.22, "volume": null}, {"date": "2023-01-06", "close": 10.27, "volume": 5400.0}, {"date": "2023-01-09", "close": 10.28, "volume": 6010.0}, {"date": "2023-01-10", "close": 10.405, "volume": 29734.0}, {"date": "2023-01-11", "close": 10.42, "volume": 2729.0}, {"date": "2023-01-12", "close": 10.42, "volume": null}, {"date": "2023-01-13", "close": 10.42, "volume": null}, {"date": "2023-01-17", "close": 10.42, "volume": null}, {"date": "2023-01-18", "close": 10.42, "volume": null}, {"date": "2023-01-19", "close": 10.4, "volume": 3491.0}, {"date": "2023-01-20", "close": 10.4, "volume": null}, {"date": "2023-01-23", "close": 10.28, "volume": 767.0}, {"date": "2023-01-24", "close": 10.35, "volume": 1300.0}, {"date": "2023-01-25", "close": 10.35, "volume": null}, {"date": "2023-01-26", "close": 10.35, "volume": null}, {"date": "2023-01-27", "close": 10.35, "volume": null}, {"date": "2023-01-30", "close": 10.65, "volume": 292.0}, {"date": "2023-01-31", "close": 10.67, "volume": 264.0}, {"date": "2023-02-01", "close": 10.55, "volume": 354.0}, {"date": "2023-02-02", "close": 10.65, "volume": 130.0}, {"date": "2023-02-03", "close": 10.65, "volume": null}, {"date": "2023-02-06", "close": 10.65, "volume": null}, {"date": "2023-02-07", "close": 10.65, "volume": null}, {"date": "2023-02-08", "close": 10.38, "volume": 403.0}, {"date": "2023-02-09", "close": 10.38, "volume": null}, {"date": "2023-02-10", "close": 10.38, "volume": null}, {"date": "2023-02-13", "close": 10.73, "volume": 602.0}, {"date": "2023-02-14", "close": 10.73, "volume": null}, {"date": "2023-02-15", "close": 10.73, "volume": null}, {"date": "2023-02-16", "close": 10.73, "volume": null}, {"date": "2023-02-17", "close": 10.73, "volume": null}, {"date": "2023-02-21", "close": 10.73, "volume": null}, {"date": "2023-02-22", "close": 10.73, "volume": null}, {"date": "2023-02-23", "close": 10.73, "volume": null}, {"date": "2023-02-24", "close": 10.73, "volume": null}, {"date": "2023-02-27", "close": 10.73, "volume": null}, {"date": "2023-02-28", "close": 10.73, "volume": null}, {"date": "2023-03-01", "close": 10.73, "volume": null}, {"date": "2023-03-02", "close": 10.73, "volume": null}, {"date": "2023-03-03", "close": 10.73, "volume": null}, {"date": "2023-03-06", "close": 10.73, "volume": null}, {"date": "2023-03-07", "close": 10.73, "volume": null}, {"date": "2023-03-08", "close": 10.73, "volume": null}, {"date": "2023-03-09", "close": 10.73, "volume": null}, {"date": "2023-03-10", "close": 10.73, "volume": null}, {"date": "2023-03-13", "close": 10.73, "volume": null}, {"date": "2023-03-14", "close": 10.5, "volume": 399.0}, {"date": "2023-03-15", "close": 10.5, "volume": null}, {"date": "2023-03-16", "close": 10.5, "volume": 5125.0}, {"date": "2023-03-17", "close": 10.49, "volume": 10698.0}, {"date": "2023-03-20", "close": 10.49, "volume": null}, {"date": "2023-03-21", "close": 10.49, "volume": null}, {"date": "2023-03-22", "close": 10.49, "volume": null}, {"date": "2023-03-23", "close": 10.49, "volume": null}, {"date": "2023-03-24", "close": 10.49, "volume": null}, {"date": "2023-03-27", "close": 10.49, "volume": null}, {"date": "2023-03-28", "close": 10.58, "volume": 1676.0}, {"date": "2023-03-29", "close": 10.58, "volume": 4068.0}, {"date": "2023-03-30", "close": 10.58, "volume": null}, {"date": "2023-03-31", "close": 10.58, "volume": null}, {"date": "2023-04-03", "close": 10.58, "volume": null}, {"date": "2023-04-04", "close": 10.58, "volume": null}, {"date": "2023-04-05", "close": 10.58, "volume": null}, {"date": "2023-04-06", "close": 10.58, "volume": null}, {"date": "2023-04-10", "close": 10.58, "volume": null}, {"date": "2023-04-11", "close": 10.58, "volume": null}, {"date": "2023-04-12", "close": 10.58, "volume": 22327.0}, {"date": "2023-04-13", "close": 10.58, "volume": null}, {"date": "2023-04-14", "close": 10.58, "volume": null}, {"date": "2023-04-17", "close": 10.58, "volume": null}, {"date": "2023-04-18", "close": 10.69, "volume": 122.0}, {"date": "2023-04-19", "close": 10.69, "volume": null}, {"date": "2023-04-20", "close": 10.69, "volume": null}, {"date": "2023-04-21", "close": 10.69, "volume": null}, {"date": "2023-04-24", "close": 10.6999, "volume": 400.0}, {"date": "2023-04-25", "close": 10.7, "volume": 508.0}, {"date": "2023-04-26", "close": 10.7, "volume": 100.0}, {"date": "2023-04-27", "close": 10.7, "volume": null}, {"date": "2023-04-28", "close": 10.69, "volume": 135.0}, {"date": "2023-05-01", "close": 10.69, "volume": null}, {"date": "2023-05-02", "close": 10.69, "volume": null}, {"date": "2023-05-03", "close": 10.69, "volume": 310.0}, {"date": "2023-05-04", "close": 10.69, "volume": null}, {"date": "2023-05-05", "close": 10.69, "volume": 10644.0}, {"date": "2023-05-08", "close": 10.69, "volume": null}, {"date": "2023-05-09", "close": 10.78, "volume": 15390.0}, {"date": "2023-05-10", "close": 10.78, "volume": null}, {"date": "2023-05-11", "close": 10.78, "volume": null}, {"date": "2023-05-12", "close": 10.9, "volume": 1251.0}, {"date": "2023-05-15", "close": 10.85, "volume": 720.0}, {"date": "2023-05-16", "close": 10.95, "volume": 735.0}, {"date": "2023-05-17", "close": 10.93, "volume": 1600.0}, {"date": "2023-05-18", "close": 10.93, "volume": 1046.0}, {"date": "2023-05-19", "close": 10.93, "volume": 451.0}, {"date": "2023-05-22", "close": 10.93, "volume": null}, {"date": "2023-05-23", "close": 10.4725, "volume": 211.0}, {"date": "2023-05-24", "close": 10.89, "volume": 24520.0}, {"date": "2023-05-25", "close": 10.7712, "volume": 614.0}, {"date": "2023-05-26", "close": 10.89, "volume": 104.0}, {"date": "2023-05-30", "close": 10.72, "volume": 1098.0}, {"date": "2023-05-31", "close": 10.72, "volume": null}, {"date": "2023-06-01", "close": 10.72, "volume": null}, {"date": "2023-06-02", "close": 10.89, "volume": 100.0}, {"date": "2023-06-05", "close": 10.89, "volume": null}, {"date": "2023-06-06", "close": 10.89, "volume": null}, {"date": "2023-06-07", "close": 10.89, "volume": null}, {"date": "2023-06-08", "close": 10.89, "volume": null}, {"date": "2023-06-09", "close": 10.89, "volume": null}, {"date": "2023-06-12", "close": 10.89, "volume": null}, {"date": "2023-06-13", "close": 10.89, "volume": null}, {"date": "2023-06-14", "close": 10.89, "volume": null}, {"date": "2023-06-15", "close": 10.89, "volume": null}, {"date": "2023-06-16", "close": 10.85, "volume": 12390.0}, {"date": "2023-06-20", "close": 10.85, "volume": 3464.0}, {"date": "2023-06-21", "close": 10.8, "volume": 677.0}, {"date": "2023-06-22", "close": 10.78, "volume": 100.0}, {"date": "2023-06-23", "close": 10.77, "volume": 552.0}, {"date": "2023-06-26", "close": 10.78, "volume": 16389.0}, {"date": "2023-06-27", "close": 10.7629, "volume": 6423.0}, {"date": "2023-06-28", "close": 10.9, "volume": 200.0}, {"date": "2023-06-29", "close": 10.8099, "volume": 10903.0}, {"date": "2023-06-30", "close": 10.84, "volume": 2430.0}, {"date": "2023-07-03", "close": 10.89, "volume": 105.0}, {"date": "2023-07-05", "close": 10.89, "volume": 3642.0}, {"date": "2023-07-06", "close": 10.89, "volume": 302.0}, {"date": "2023-07-07", "close": 10.9, "volume": 1074.0}, {"date": "2023-07-10", "close": 10.9, "volume": null}, {"date": "2023-07-11", "close": 10.9, "volume": 9735.0}, {"date": "2023-07-12", "close": 10.81, "volume": 48365.0}, {"date": "2023-07-13", "close": 10.77, "volume": 54995.0}, {"date": "2023-07-14", "close": 11.05, "volume": 38645.0}, {"date": "2023-07-17", "close": 11.1, "volume": 14689.0}, {"date": "2023-07-18", "close": 10.9499, "volume": 4302.0}, {"date": "2023-07-19", "close": 10.67, "volume": 80868.0}, {"date": "2023-07-20", "close": 10.805, "volume": 3355.0}, {"date": "2023-07-21", "close": 10.9, "volume": 548.0}, {"date": "2023-07-24", "close": 10.7, "volume": 1272.0}, {"date": "2023-07-25", "close": 10.71, "volume": 2052.0}, {"date": "2023-07-26", "close": 10.0, "volume": 64480.0}, {"date": "2023-07-27", "close": 10.61, "volume": 35786.0}, {"date": "2023-07-28", "close": 10.06, "volume": 11437.0}, {"date": "2023-07-31", "close": 10.07, "volume": 10687.0}, {"date": "2023-08-01", "close": 11.15, "volume": 581572.0}, {"date": "2023-08-02", "close": 9.83, "volume": 117712.0}, {"date": "2023-08-03", "close": 9.0305, "volume": 30598.0}, {"date": "2023-08-04", "close": 9.26, "volume": 37949.0}, {"date": "2023-08-07", "close": 9.9, "volume": 56913.0}, {"date": "2023-08-08", "close": 9.99, "volume": 12339.0}, {"date": "2023-08-09", "close": 9.82, "volume": 7681.0}, {"date": "2023-08-10", "close": 9.36, "volume": 120595.0}, {"date": "2023-08-11", "close": 8.14, "volume": 10137.0}, {"date": "2023-08-14", "close": 7.4, "volume": 70387.0}, {"date": "2023-08-15", "close": 7.95, "volume": 55902.0}, {"date": "2023-08-16", "close": 8.22, "volume": 16218.0}, {"date": "2023-08-17", "close": 8.02, "volume": 32505.0}, {"date": "2023-08-18", "close": 7.8094, "volume": 22282.0}, {"date": "2023-08-21", "close": 7.575, "volume": 10774.0}, {"date": "2023-08-22", "close": 8.05, "volume": 46168.0}, {"date": "2023-08-23", "close": 8.8048, "volume": 21742.0}, {"date": "2023-08-24", "close": 8.07, "volume": 1739.0}, {"date": "2023-08-25", "close": 7.71, "volume": 10406.0}, {"date": "2023-08-28", "close": 7.16, "volume": 24653.0}, {"date": "2023-08-29", "close": 7.22, "volume": 9933.0}, {"date": "2023-08-30", "close": 7.5, "volume": 6993.0}, {"date": "2023-08-31", "close": 7.3, "volume": 1886.0}, {"date": "2023-09-01", "close": 21.25, "volume": 4095156.0}, {"date": "2023-09-05", "close": 12.7219, "volume": 1332754.0}, {"date": "2023-09-06", "close": 12.2, "volume": 865170.0}, {"date": "2023-09-07", "close": 9.96, "volume": 410265.0}, {"date": "2023-09-08", "close": 8.9006, "volume": 170971.0}, {"date": "2023-09-11", "close": 8.45, "volume": 160004.0}, {"date": "2023-09-12", "close": 8.1, "volume": 129829.0}, {"date": "2023-09-13", "close": 7.33, "volume": 46106.0}, {"date": "2023-09-14", "close": 12.24, "volume": 10131130.0}, {"date": "2023-09-15", "close": 8.72, "volume": 777185.0}, {"date": "2023-09-18", "close": 11.71, "volume": 1356115.0}, {"date": "2023-09-19", "close": 9.69, "volume": 236151.0}, {"date": "2023-09-20", "close": 12.25, "volume": 866450.0}, {"date": "2023-09-21", "close": 15.28, "volume": 5958087.0}, {"date": "2023-09-22", "close": 12.63, "volume": 376576.0}, {"date": "2023-09-25", "close": 13.36, "volume": 336930.0}, {"date": "2023-09-26", "close": 12.16, "volume": 121655.0}, {"date": "2023-09-27", "close": 10.92, "volume": 56868.0}, {"date": "2023-09-28", "close": 9.96, "volume": 74344.0}, {"date": "2023-09-29", "close": 9.34, "volume": 1120314.0}, {"date": "2023-10-02", "close": 3.47, "volume": 715085.0}, {"date": "2023-10-03", "close": 2.85, "volume": 212995.0}, {"date": "2023-10-04", "close": 2.95, "volume": 603642.0}, {"date": "2023-10-05", "close": 2.76, "volume": 107457.0}, {"date": "2023-10-06", "close": 2.41, "volume": 442773.0}, {"date": "2023-10-09", "close": 2.08, "volume": 136882.0}, {"date": "2023-10-10", "close": 1.7, "volume": 252335.0}, {"date": "2023-10-11", "close": 1.66, "volume": 90358.0}, {"date": "2023-10-12", "close": 1.57, "volume": 59353.0}, {"date": "2023-10-13", "close": 1.49, "volume": 79557.0}, {"date": "2023-10-16", "close": 1.44, "volume": 73391.0}, {"date": "2023-10-17", "close": 1.4345, "volume": 53910.0}, {"date": "2023-10-18", "close": 1.35, "volume": 30939.0}, {"date": "2023-10-19", "close": 1.3724, "volume": 47632.0}, {"date": "2023-10-20", "close": 1.3762, "volume": 53250.0}, {"date": "2023-10-23", "close": 1.36, "volume": 41038.0}, {"date": "2023-10-24", "close": 1.32, "volume": 17751.0}, {"date": "2023-10-25", "close": 1.43, "volume": 226834.0}, {"date": "2023-10-26", "close": 1.52, "volume": 76415.0}, {"date": "2023-10-27", "close": 1.66, "volume": 177945.0}, {"date": "2023-10-30", "close": 1.72, "volume": 71702.0}, {"date": "2023-10-31", "close": 1.6, "volume": 56328.0}, {"date": "2023-11-01", "close": 1.53, "volume": 23862.0}, {"date": "2023-11-02", "close": 1.54, "volume": 46196.0}, {"date": "2023-11-03", "close": 1.53, "volume": 110916.0}, {"date": "2023-11-06", "close": 1.4, "volume": 92680.0}, {"date": "2023-11-07", "close": 1.39, "volume": 55019.0}, {"date": "2023-11-08", "close": 1.34, "volume": 7695.0}, {"date": "2023-11-09", "close": 1.29, "volume": 15030.0}, {"date": "2023-11-10", "close": 1.2916, "volume": 11379.0}, {"date": "2023-11-13", "close": 1.27, "volume": 10418.0}, {"date": "2023-11-14", "close": 1.3, "volume": 29522.0}, {"date": "2023-11-15", "close": 1.25, "volume": 27480.0}, {"date": "2023-11-16", "close": 1.2, "volume": 9579.0}, {"date": "2023-11-17", "close": 1.2501, "volume": 9451.0}, {"date": "2023-11-20", "close": 1.36, "volume": 41413.0}, {"date": "2023-11-21", "close": 1.4, "volume": 95998.0}, {"date": "2023-11-22", "close": 1.41, "volume": 31059.0}, {"date": "2023-11-24", "close": 1.41, "volume": 36284.0}, {"date": "2023-11-27", "close": 1.42, "volume": 27864.0}, {"date": "2023-11-28", "close": 1.49, "volume": 83900.0}, {"date": "2023-11-29", "close": 1.92, "volume": 257487.0}, {"date": "2023-11-30", "close": 1.66, "volume": 143246.0}, {"date": "2023-12-01", "close": 1.45, "volume": 36547.0}, {"date": "2023-12-04", "close": 1.34, "volume": 59973.0}, {"date": "2023-12-05", "close": 1.28, "volume": 17101.0}, {"date": "2023-12-06", "close": 1.31, "volume": 12604.0}, {"date": "2023-12-07", "close": 1.2, "volume": 41047.0}, {"date": "2023-12-08", "close": 1.28, "volume": 12791.0}, {"date": "2023-12-11", "close": 1.2, "volume": 18860.0}, {"date": "2023-12-12", "close": 1.42, "volume": 90837.0}, {"date": "2023-12-13", "close": 1.33, "volume": 64364.0}, {"date": "2023-12-14", "close": 1.25, "volume": 31899.0}, {"date": "2023-12-15", "close": 1.26, "volume": 112626.0}, {"date": "2023-12-18", "close": 1.21, "volume": 21436.0}, {"date": "2023-12-19", "close": 1.23, "volume": 20076.0}, {"date": "2023-12-20", "close": 1.2499, "volume": 94784.0}, {"date": "2023-12-21", "close": 1.24, "volume": 11652.0}, {"date": "2023-12-22", "close": 1.21, "volume": 11866.0}, {"date": "2023-12-26", "close": 1.2, "volume": 6498.0}, {"date": "2023-12-27", "close": 1.13, "volume": 84739.0}, {"date": "2023-12-28", "close": 1.15, "volume": 23287.0}, {"date": "2023-12-29", "close": 1.11, "volume": 49097.0}, {"date": "2024-01-02", "close": 1.15, "volume": 19351.0}, {"date": "2024-01-03", "close": 1.2, "volume": 16389.0}, {"date": "2024-01-04", "close": 1.16, "volume": 1334.0}, {"date": "2024-01-05", "close": 1.1, "volume": 13901.0}, {"date": "2024-01-08", "close": 1.1, "volume": 9657.0}, {"date": "2024-01-09", "close": 0.95, "volume": 11210.0}, {"date": "2024-01-10", "close": 1.03, "volume": 18470.0}, {"date": "2024-01-11", "close": 1.01, "volume": 9418.0}, {"date": "2024-01-12", "close": 1.2299, "volume": 73188.0}, {"date": "2024-01-16", "close": 1.28, "volume": 275043.0}, {"date": "2024-01-17", "close": 1.0436, "volume": 439091.0}, {"date": "2024-01-18", "close": 1.02, "volume": 19189.0}, {"date": "2024-01-19", "close": 1.26, "volume": 189891.0}, {"date": "2024-01-22", "close": 1.1501, "volume": 36600.0}, {"date": "2024-01-23", "close": 1.35, "volume": 30823.0}, {"date": "2024-01-24", "close": 1.28, "volume": 10342.0}, {"date": "2024-01-25", "close": 1.21, "volume": 3804.0}, {"date": "2024-01-26", "close": 1.2201, "volume": 15598.0}, {"date": "2024-01-29", "close": 1.25, "volume": 4766.0}, {"date": "2024-01-30", "close": 1.15, "volume": 20188.0}, {"date": "2024-01-31", "close": 1.12, "volume": 20067.0}, {"date": "2024-02-01", "close": 1.21, "volume": 12746.0}, {"date": "2024-02-02", "close": 1.23, "volume": 19516.0}, {"date": "2024-02-05", "close": 1.15, "volume": 13486.0}, {"date": "2024-02-06", "close": 1.25, "volume": 10137.0}, {"date": "2024-02-07", "close": 1.19, "volume": 12571.0}, {"date": "2024-02-08", "close": 1.1501, "volume": 19195.0}, {"date": "2024-02-09", "close": 1.16, "volume": 83259.0}, {"date": "2024-02-12", "close": 1.11, "volume": 10051.0}, {"date": "2024-02-13", "close": 1.14, "volume": 8839.0}, {"date": "2024-02-14", "close": 1.08, "volume": 30046.0}, {"date": "2024-02-15", "close": 1.09, "volume": 16477.0}, {"date": "2024-02-16", "close": 1.1, "volume": 34342.0}, {"date": "2024-02-20", "close": 1.06, "volume": 13050.0}, {"date": "2024-02-21", "close": 1.04, "volume": 13424.0}, {"date": "2024-02-22", "close": 1.01, "volume": 17070.0}, {"date": "2024-02-23", "close": 1.01, "volume": 14189.0}, {"date": "2024-02-26", "close": 1.06, "volume": 24492.0}, {"date": "2024-02-27", "close": 1.04, "volume": 15752.0}, {"date": "2024-02-28", "close": 1.01, "volume": 11513.0}, {"date": "2024-02-29", "close": 1.02, "volume": 23056.0}, {"date": "2024-03-01", "close": 1.065, "volume": 16740.0}, {"date": "2024-03-04", "close": 1.01, "volume": 32278.0}, {"date": "2024-03-05", "close": 1.01, "volume": 15504.0}, {"date": "2024-03-06", "close": 1.13, "volume": 119541.0}, {"date": "2024-03-07", "close": 1.0699, "volume": 84264.0}, {"date": "2024-03-08", "close": 1.04, "volume": 81578.0}, {"date": "2024-03-11", "close": 0.98, "volume": 78762.0}, {"date": "2024-03-12", "close": 1.19, "volume": 380541.0}, {"date": "2024-03-13", "close": 1.1, "volume": 73187.0}, {"date": "2024-03-14", "close": 1.03, "volume": 52364.0}, {"date": "2024-03-15", "close": 1.11, "volume": 33030.0}, {"date": "2024-03-18", "close": 1.1, "volume": 10115.0}, {"date": "2024-03-19", "close": 1.1, "volume": 18987.0}, {"date": "2024-03-20", "close": 1.0401, "volume": 18458.0}, {"date": "2024-03-21", "close": 1.08, "volume": 55105.0}, {"date": "2024-03-22", "close": 1.15, "volume": 3902.0}, {"date": "2024-03-25", "close": 1.13, "volume": 5672.0}, {"date": "2024-03-26", "close": 1.2596, "volume": 43271.0}, {"date": "2024-03-27", "close": 1.25, "volume": 27945.0}, {"date": "2024-03-28", "close": 1.24, "volume": 20903.0}, {"date": "2024-04-01", "close": 1.26, "volume": 33769.0}, {"date": "2024-04-02", "close": 1.23, "volume": 6152.0}, {"date": "2024-04-03", "close": 1.2199, "volume": 18500.0}, {"date": "2024-04-04", "close": 1.14, "volume": 21772.0}, {"date": "2024-04-05", "close": 1.15, "volume": 2247.0}, {"date": "2024-04-08", "close": 1.1, "volume": 24152.0}, {"date": "2024-04-09", "close": 1.07, "volume": 20981.0}, {"date": "2024-04-10", "close": 1.18, "volume": 18219.0}, {"date": "2024-04-11", "close": 1.09, "volume": 27998.0}, {"date": "2024-04-12", "close": 1.1299, "volume": 3569.0}, {"date": "2024-04-15", "close": 1.06, "volume": 16903.0}, {"date": "2024-04-16", "close": 1.085, "volume": 2932.0}, {"date": "2024-04-17", "close": 1.12, "volume": 3869.0}, {"date": "2024-04-18", "close": 1.03, "volume": 64318.0}, {"date": "2024-04-19", "close": 1.07, "volume": 8954.0}, {"date": "2024-04-22", "close": 1.065, "volume": 3797.0}, {"date": "2024-04-23", "close": 1.03, "volume": 1275.0}, {"date": "2024-04-24", "close": 1.12, "volume": 10235.0}, {"date": "2024-04-25", "close": 1.04, "volume": 1121.0}, {"date": "2024-04-26", "close": 1.02, "volume": 14320.0}, {"date": "2024-04-29", "close": 1.069, "volume": 12785.0}, {"date": "2024-04-30", "close": 1.0499, "volume": 19535.0}, {"date": "2024-05-01", "close": 1.05, "volume": 11326.0}, {"date": "2024-05-02", "close": 1.052, "volume": 8950.0}, {"date": "2024-05-03", "close": 1.0, "volume": 11613.0}, {"date": "2024-05-06", "close": 1.0, "volume": 11597.0}, {"date": "2024-05-07", "close": 1.03, "volume": 15240.0}, {"date": "2024-05-08", "close": 1.08, "volume": 1141.0}, {"date": "2024-05-09", "close": 1.07, "volume": 526.0}, {"date": "2024-05-10", "close": 1.08, "volume": 6520.0}, {"date": "2024-05-13", "close": 1.07, "volume": 12478.0}, {"date": "2024-05-14", "close": 1.045, "volume": 5812.0}, {"date": "2024-05-15", "close": 1.08, "volume": 8351.0}, {"date": "2024-05-16", "close": 1.05, "volume": 17295.0}, {"date": "2024-05-17", "close": 1.015, "volume": 24574.0}, {"date": "2024-05-20", "close": 1.0499, "volume": 10158.0}, {"date": "2024-05-21", "close": 1.05, "volume": 6648.0}, {"date": "2024-05-22", "close": 1.015, "volume": 5251.0}, {"date": "2024-05-23", "close": 1.0, "volume": 11820.0}, {"date": "2024-05-24", "close": 0.992, "volume": 24153.0}, {"date": "2024-05-28", "close": 0.9831, "volume": 6726.0}, {"date": "2024-05-29", "close": 1.01, "volume": 7163.0}, {"date": "2024-05-30", "close": 0.88, "volume": 41941.0}, {"date": "2024-05-31", "close": 0.9468, "volume": 7856.0}, {"date": "2024-06-03", "close": 0.92, "volume": 13470.0}, {"date": "2024-06-04", "close": 0.9467, "volume": 8056.0}, {"date": "2024-06-05", "close": 0.93, "volume": 15864.0}, {"date": "2024-06-06", "close": 0.9334, "volume": 4583.0}, {"date": "2024-06-07", "close": 0.899, "volume": 10218.0}, {"date": "2024-06-10", "close": 0.923, "volume": 6853.0}, {"date": "2024-06-11", "close": 0.895, "volume": 5146.0}, {"date": "2024-06-12", "close": 0.9255, "volume": 12936.0}, {"date": "2024-06-13", "close": 0.95, "volume": 13698.0}, {"date": "2024-06-14", "close": 0.94, "volume": 5851.0}, {"date": "2024-06-17", "close": 0.88, "volume": 10433.0}, {"date": "2024-06-18", "close": 0.812, "volume": 13031.0}, {"date": "2024-06-20", "close": 0.88, "volume": 3582.0}, {"date": "2024-06-21", "close": 0.9408, "volume": 18396.0}, {"date": "2024-06-24", "close": 0.9361, "volume": 9770.0}, {"date": "2024-06-25", "close": 0.93, "volume": 3729.0}, {"date": "2024-06-26", "close": 0.92, "volume": 9884.0}, {"date": "2024-06-27", "close": 0.93, "volume": 24347.0}, {"date": "2024-06-28", "close": 1.05, "volume": 40710.0}, {"date": "2024-07-01", "close": 1.1, "volume": 20401.0}, {"date": "2024-07-02", "close": 1.09, "volume": 7031.0}, {"date": "2024-07-03", "close": 1.145, "volume": 37587.0}, {"date": "2024-07-05", "close": 1.21, "volume": 37172.0}, {"date": "2024-07-08", "close": 1.24, "volume": 62215.0}, {"date": "2024-07-09", "close": 1.1505, "volume": 20014.0}, {"date": "2024-07-10", "close": 1.3, "volume": 52403.0}, {"date": "2024-07-11", "close": 1.36, "volume": 58628.0}, {"date": "2024-07-12", "close": 1.42, "volume": 40210.0}, {"date": "2024-07-15", "close": 1.5, "volume": 66598.0}, {"date": "2024-07-16", "close": 1.46, "volume": 35200.0}, {"date": "2024-07-17", "close": 1.29, "volume": 34514.0}, {"date": "2024-07-18", "close": 1.33, "volume": 16901.0}, {"date": "2024-07-19", "close": 1.37, "volume": 13514.0}, {"date": "2024-07-22", "close": 1.48, "volume": 27340.0}, {"date": "2024-07-23", "close": 1.55, "volume": 25632.0}, {"date": "2024-07-24", "close": 1.6, "volume": 37864.0}, {"date": "2024-07-25", "close": 1.71, "volume": 68877.0}, {"date": "2024-07-26", "close": 2.21, "volume": 3952720.0}, {"date": "2024-07-29", "close": 2.01, "volume": 328881.0}, {"date": "2024-07-30", "close": 1.55, "volume": 180317.0}, {"date": "2024-07-31", "close": 1.56, "volume": 40809.0}, {"date": "2024-08-01", "close": 1.77, "volume": 58767.0}, {"date": "2024-08-02", "close": 1.45, "volume": 37890.0}, {"date": "2024-08-05", "close": 1.42, "volume": 29440.0}, {"date": "2024-08-06", "close": 1.44, "volume": 23614.0}, {"date": "2024-08-07", "close": 1.385, "volume": 12670.0}, {"date": "2024-08-08", "close": 1.39, "volume": 20675.0}, {"date": "2024-08-09", "close": 1.4, "volume": 3837.0}, {"date": "2024-08-12", "close": 1.4, "volume": 9174.0}, {"date": "2024-08-13", "close": 1.425, "volume": 23877.0}, {"date": "2024-08-14", "close": 1.46, "volume": 26561.0}, {"date": "2024-08-15", "close": 1.41, "volume": 15147.0}, {"date": "2024-08-16", "close": 1.41, "volume": 3315.0}, {"date": "2024-08-19", "close": 1.39, "volume": 9132.0}, {"date": "2024-08-20", "close": 1.38, "volume": 25323.0}, {"date": "2024-08-21", "close": 1.41, "volume": 6517.0}, {"date": "2024-08-22", "close": 1.32, "volume": 13059.0}, {"date": "2024-08-23", "close": 1.325, "volume": 4626.0}, {"date": "2024-08-26", "close": 1.25, "volume": 13586.0}, {"date": "2024-08-27", "close": 1.11, "volume": 3458.0}, {"date": "2024-08-28", "close": 1.18, "volume": 1425.0}, {"date": "2024-08-29", "close": 1.155, "volume": 1986.0}, {"date": "2024-08-30", "close": 1.26, "volume": 14257.0}, {"date": "2024-09-03", "close": 1.1, "volume": 3277.0}, {"date": "2024-09-04", "close": 1.085, "volume": 8253.0}, {"date": "2024-09-05", "close": 1.06, "volume": 1558.0}, {"date": "2024-09-06", "close": 1.1, "volume": 5203.0}, {"date": "2024-09-09", "close": 1.06, "volume": 9682.0}, {"date": "2024-09-10", "close": 1.0, "volume": 35496.0}, {"date": "2024-09-11", "close": 0.9386, "volume": 37448.0}, {"date": "2024-09-12", "close": 1.18, "volume": 188349.0}, {"date": "2024-09-13", "close": 1.09, "volume": 28835.0}, {"date": "2024-09-16", "close": 0.97, "volume": 20549.0}, {"date": "2024-09-17", "close": 0.8973, "volume": 9954.0}, {"date": "2024-09-18", "close": 0.93, "volume": 18835.0}, {"date": "2024-09-19", "close": 0.9651, "volume": 6314.0}, {"date": "2024-09-20", "close": 1.01, "volume": 20069.0}, {"date": "2024-09-23", "close": 0.97, "volume": 5800.0}, {"date": "2024-09-24", "close": 0.91, "volume": 13750.0}, {"date": "2024-09-25", "close": 0.97, "volume": 42511.0}, {"date": "2024-09-26", "close": 0.9699, "volume": 4515.0}, {"date": "2024-09-27", "close": 1.19, "volume": 5254325.0}, {"date": "2024-09-30", "close": 1.16, "volume": 858125.0}, {"date": "2024-10-01", "close": 1.28, "volume": 340780.0}, {"date": "2024-10-02", "close": 1.24, "volume": 147636.0}, {"date": "2024-10-03", "close": 1.11, "volume": 47832.0}, {"date": "2024-10-04", "close": 1.15, "volume": 38192.0}, {"date": "2024-10-07", "close": 1.11, "volume": 47896.0}, {"date": "2024-10-08", "close": 0.9267, "volume": 157483.0}, {"date": "2024-10-09", "close": 0.9025, "volume": 71921.0}, {"date": "2024-10-10", "close": 0.8382, "volume": 94930.0}, {"date": "2024-10-11", "close": 0.838, "volume": 68774.0}, {"date": "2024-10-14", "close": 0.84, "volume": 41487.0}, {"date": "2024-10-15", "close": 0.81, "volume": 89304.0}, {"date": "2024-10-16", "close": 0.86, "volume": 55394.0}, {"date": "2024-10-17", "close": 0.84, "volume": 18906.0}, {"date": "2024-10-18", "close": 0.87, "volume": 18584.0}, {"date": "2024-10-21", "close": 0.832, "volume": 8678.0}, {"date": "2024-10-22", "close": 0.836, "volume": 12476.0}, {"date": "2024-10-23", "close": 0.87, "volume": 14254.0}, {"date": "2024-10-24", "close": 0.851, "volume": 4029.0}, {"date": "2024-10-25", "close": 0.9, "volume": 4190.0}, {"date": "2024-10-28", "close": 0.88, "volume": 9103.0}, {"date": "2024-10-29", "close": 0.8951, "volume": 10413.0}, {"date": "2024-10-30", "close": 0.8146, "volume": 21776.0}, {"date": "2024-10-31", "close": 0.7999, "volume": 72767.0}, {"date": "2024-11-01", "close": 0.726, "volume": 7393.0}, {"date": "2024-11-04", "close": 0.7825, "volume": 14179.0}, {"date": "2024-11-05", "close": 0.85, "volume": 2992.0}, {"date": "2024-11-06", "close": 0.7902, "volume": 20336.0}, {"date": "2024-11-07", "close": 0.801, "volume": 11859.0}, {"date": "2024-11-08", "close": 0.74, "volume": 34627.0}, {"date": "2024-11-11", "close": 0.7615, "volume": 20003.0}, {"date": "2024-11-12", "close": 0.797, "volume": 10010.0}, {"date": "2024-11-13", "close": 0.84, "volume": 5995.0}, {"date": "2024-11-14", "close": 0.84, "volume": 3947.0}, {"date": "2024-11-15", "close": 0.89, "volume": 15269.0}, {"date": "2024-11-18", "close": 0.8899, "volume": 5375.0}, {"date": "2024-11-19", "close": 0.851, "volume": 4101.0}, {"date": "2024-11-20", "close": 0.9205, "volume": 31478.0}, {"date": "2024-11-21", "close": 0.89, "volume": 22378.0}, {"date": "2024-11-22", "close": 0.91, "volume": 13899.0}, {"date": "2024-11-25", "close": 1.0, "volume": 54230.0}, {"date": "2024-11-26", "close": 1.01, "volume": 28029.0}, {"date": "2024-11-27", "close": 1.04, "volume": 19166.0}, {"date": "2024-11-29", "close": 1.135, "volume": 49847.0}, {"date": "2024-12-02", "close": 1.16, "volume": 41070.0}, {"date": "2024-12-03", "close": 1.27, "volume": 141319.0}, {"date": "2024-12-04", "close": 1.2, "volume": 92634.0}, {"date": "2024-12-05", "close": 1.22, "volume": 58131.0}, {"date": "2024-12-06", "close": 1.208, "volume": 53077.0}, {"date": "2024-12-09", "close": 1.4369, "volume": 180285.0}, {"date": "2024-12-10", "close": 1.37, "volume": 49107.0}, {"date": "2024-12-11", "close": 1.38, "volume": 163852.0}, {"date": "2024-12-12", "close": 1.2349, "volume": 35187.0}, {"date": "2024-12-13", "close": 1.1937, "volume": 3867.0}, {"date": "2024-12-16", "close": 1.27, "volume": 94412.0}, {"date": "2024-12-17", "close": 1.23, "volume": 48894.0}, {"date": "2024-12-18", "close": 1.13, "volume": 18141.0}, {"date": "2024-12-19", "close": 1.1, "volume": 14927.0}, {"date": "2024-12-20", "close": 1.16, "volume": 8319.0}, {"date": "2024-12-23", "close": 1.13, "volume": 16408.0}, {"date": "2024-12-24", "close": 1.1712, "volume": 17005.0}, {"date": "2024-12-26", "close": 1.17, "volume": 28778.0}, {"date": "2024-12-27", "close": 1.27, "volume": 29959.0}, {"date": "2024-12-30", "close": 1.24, "volume": 28212.0}, {"date": "2024-12-31", "close": 1.2, "volume": 21607.0}, {"date": "2025-01-02", "close": 1.1201, "volume": 16268.0}, {"date": "2025-01-03", "close": 1.24, "volume": 44250.0}, {"date": "2025-01-06", "close": 1.1501, "volume": 15613.0}, {"date": "2025-01-07", "close": 1.19, "volume": 24583.0}, {"date": "2025-01-08", "close": 1.11, "volume": 4723.0}, {"date": "2025-01-10", "close": 1.19, "volume": 17344.0}, {"date": "2025-01-13", "close": 1.18, "volume": 5936.0}, {"date": "2025-01-14", "close": 1.07, "volume": 2601.0}, {"date": "2025-01-15", "close": 1.1497, "volume": 4516.0}, {"date": "2025-01-16", "close": 1.172, "volume": 8288.0}, {"date": "2025-01-17", "close": 1.18, "volume": 8876.0}, {"date": "2025-01-21", "close": 1.16, "volume": 3970.0}, {"date": "2025-01-22", "close": 1.14, "volume": 9166.0}, {"date": "2025-01-23", "close": 1.18, "volume": 3939.0}, {"date": "2025-01-24", "close": 1.13, "volume": 15637.0}, {"date": "2025-01-27", "close": 1.17, "volume": 4342.0}, {"date": "2025-01-28", "close": 1.11, "volume": 5447.0}, {"date": "2025-01-29", "close": 1.1723, "volume": 1354.0}, {"date": "2025-01-30", "close": 1.12, "volume": 551.0}, {"date": "2025-01-31", "close": 1.05, "volume": 14898.0}, {"date": "2025-02-03", "close": 1.1, "volume": 51563.0}, {"date": "2025-02-04", "close": 1.1, "volume": 1545.0}, {"date": "2025-02-05", "close": 1.095, "volume": 1535.0}, {"date": "2025-02-06", "close": 1.15, "volume": 11193.0}, {"date": "2025-02-07", "close": 1.12, "volume": 11805.0}, {"date": "2025-02-10", "close": 1.07, "volume": 6766.0}, {"date": "2025-02-11", "close": 1.14, "volume": 4300.0}, {"date": "2025-02-12", "close": 1.13, "volume": 7169.0}, {"date": "2025-02-13", "close": 1.13, "volume": 6991.0}, {"date": "2025-02-14", "close": 1.235, "volume": 1112.0}, {"date": "2025-02-18", "close": 1.44, "volume": 730033.0}, {"date": "2025-02-19", "close": 1.37, "volume": 145006.0}, {"date": "2025-02-20", "close": 1.49, "volume": 157540.0}, {"date": "2025-02-21", "close": 1.48, "volume": 648360.0}, {"date": "2025-02-24", "close": 1.32, "volume": 187979.0}, {"date": "2025-02-25", "close": 1.16, "volume": 123684.0}, {"date": "2025-02-26", "close": 1.1, "volume": 348613.0}, {"date": "2025-02-27", "close": 0.96, "volume": 108402.0}, {"date": "2025-02-28", "close": 1.03, "volume": 35322.0}, {"date": "2025-03-03", "close": 0.99, "volume": 120702.0}, {"date": "2025-03-04", "close": 1.02, "volume": 42453.0}, {"date": "2025-03-05", "close": 1.04, "volume": 30388.0}, {"date": "2025-03-06", "close": 0.99, "volume": 43474.0}, {"date": "2025-03-07", "close": 0.988, "volume": 38520.0}, {"date": "2025-03-10", "close": 0.9, "volume": 54283.0}, {"date": "2025-03-11", "close": 0.9687, "volume": 47966.0}, {"date": "2025-03-12", "close": 1.02, "volume": 22789.0}, {"date": "2025-03-13", "close": 1.02, "volume": 14680.0}, {"date": "2025-03-14", "close": 0.92, "volume": 236467.0}, {"date": "2025-03-17", "close": 0.9572, "volume": 19689.0}, {"date": "2025-03-18", "close": 0.91, "volume": 11758.0}, {"date": "2025-03-19", "close": 0.99, "volume": 25350.0}, {"date": "2025-03-20", "close": 0.9217, "volume": 16163.0}, {"date": "2025-03-21", "close": 1.01, "volume": 11567.0}, {"date": "2025-03-24", "close": 0.9898, "volume": 8885.0}, {"date": "2025-03-25", "close": 0.9999, "volume": 1716.0}, {"date": "2025-03-26", "close": 0.98, "volume": 9477.0}, {"date": "2025-03-27", "close": 0.93, "volume": 2698.0}, {"date": "2025-03-28", "close": 0.9214, "volume": 9076.0}, {"date": "2025-03-31", "close": 0.927, "volume": 108011.0}, {"date": "2025-04-01", "close": 0.76, "volume": 224344.0}, {"date": "2025-04-02", "close": 0.811, "volume": 41433.0}, {"date": "2025-04-03", "close": 0.94, "volume": 169618.0}, {"date": "2025-04-04", "close": 0.88, "volume": 25005.0}, {"date": "2025-04-07", "close": 0.85, "volume": 69823.0}, {"date": "2025-04-08", "close": 0.875, "volume": 140711.0}, {"date": "2025-04-09", "close": 0.888, "volume": 37789.0}, {"date": "2025-04-10", "close": 0.91, "volume": 100300.0}, {"date": "2025-04-11", "close": 0.869, "volume": 46589.0}, {"date": "2025-04-14", "close": 0.8749, "volume": 123386.0}, {"date": "2025-04-15", "close": 0.851, "volume": 22016.0}, {"date": "2025-04-16", "close": 0.8364, "volume": 21958.0}, {"date": "2025-04-17", "close": 0.7936, "volume": 6338.0}, {"date": "2025-04-21", "close": 0.8315, "volume": 487.0}, {"date": "2025-04-22", "close": 0.8785, "volume": 17137.0}, {"date": "2025-04-23", "close": 1.0199, "volume": 673511.0}, {"date": "2025-04-24", "close": 0.96, "volume": 165135.0}, {"date": "2025-04-25", "close": 1.0, "volume": 53493.0}, {"date": "2025-04-28", "close": 1.04, "volume": 43588.0}, {"date": "2025-04-29", "close": 1.095, "volume": 14683.0}, {"date": "2025-04-30", "close": 1.08, "volume": 6990.0}, {"date": "2025-05-01", "close": 1.14, "volume": 1654.0}, {"date": "2025-05-02", "close": 1.16, "volume": 11204.0}, {"date": "2025-05-05", "close": 1.13, "volume": 6136.0}, {"date": "2025-05-06", "close": 1.1097, "volume": 11865.0}, {"date": "2025-05-07", "close": 1.12, "volume": 57085.0}, {"date": "2025-05-08", "close": 1.16, "volume": 3635.0}, {"date": "2025-05-09", "close": 1.03, "volume": 142232.0}, {"date": "2025-05-12", "close": 1.02, "volume": 33343.0}, {"date": "2025-05-13", "close": 1.0301, "volume": 6684.0}, {"date": "2025-05-14", "close": 0.99, "volume": 13638.0}, {"date": "2025-05-15", "close": 0.9401, "volume": 92985.0}, {"date": "2025-05-16", "close": 0.959, "volume": 33250.0}, {"date": "2025-05-19", "close": 0.9805, "volume": 6142.0}, {"date": "2025-05-20", "close": 0.98, "volume": 2071.0}, {"date": "2025-05-21", "close": 1.01, "volume": 7341.0}, {"date": "2025-05-22", "close": 1.0, "volume": 3246.0}, {"date": "2025-05-23", "close": 1.04, "volume": 4970.0}, {"date": "2025-05-27", "close": 0.99, "volume": 4119.0}, {"date": "2025-05-28", "close": 0.97, "volume": 3256.0}, {"date": "2025-05-29", "close": 1.02, "volume": 6564.0}, {"date": "2025-05-30", "close": 1.0096, "volume": 12310.0}, {"date": "2025-06-02", "close": 0.97, "volume": 20093.0}, {"date": "2025-06-03", "close": 0.8342, "volume": 9557981.0}, {"date": "2025-06-04", "close": 0.99, "volume": 240287.0}, {"date": "2025-06-05", "close": 1.06, "volume": 118439.0}, {"date": "2025-06-06", "close": 1.0651, "volume": 70743.0}, {"date": "2025-06-09", "close": 0.9886, "volume": 72358.0}, {"date": "2025-06-10", "close": 1.04, "volume": 36231.0}, {"date": "2025-06-11", "close": 0.9962, "volume": 6573.0}, {"date": "2025-06-12", "close": 1.01, "volume": 28070.0}, {"date": "2025-06-13", "close": 0.96, "volume": 18669.0}, {"date": "2025-06-16", "close": 0.95, "volume": 38996.0}, {"date": "2025-06-17", "close": 0.9, "volume": 89881.0}, {"date": "2025-06-18", "close": 0.9314, "volume": 21985.0}, {"date": "2025-06-20", "close": 0.99, "volume": 44706.0}, {"date": "2025-06-23", "close": 0.92, "volume": 11605.0}, {"date": "2025-06-24", "close": 0.96, "volume": 4602.0}, {"date": "2025-06-25", "close": 0.9305, "volume": 19783.0}, {"date": "2025-06-26", "close": 0.94, "volume": 18891.0}, {"date": "2025-06-27", "close": 0.881, "volume": 7132.0}, {"date": "2025-06-30", "close": 0.96, "volume": 22883.0}, {"date": "2025-07-01", "close": 0.8608, "volume": 4358.0}, {"date": "2025-07-02", "close": 0.881, "volume": 9306.0}, {"date": "2025-07-03", "close": 0.88, "volume": 16938.0}, {"date": "2025-07-07", "close": 0.8817, "volume": 38839.0}, {"date": "2025-07-08", "close": 0.8714, "volume": 14266.0}, {"date": "2025-07-09", "close": 0.881, "volume": 4318.0}, {"date": "2025-07-10", "close": 0.9239, "volume": 7572.0}, {"date": "2025-07-11", "close": 0.8799, "volume": 4241.0}, {"date": "2025-07-14", "close": 0.885, "volume": 8397.0}, {"date": "2025-07-15", "close": 0.8509, "volume": 40337.0}, {"date": "2025-07-16", "close": 0.8448, "volume": 14725.0}, {"date": "2025-07-17", "close": 0.8201, "volume": 19700.0}, {"date": "2025-07-18", "close": 0.8532, "volume": 5056.0}, {"date": "2025-07-21", "close": 0.84, "volume": 13777.0}, {"date": "2025-07-22", "close": 0.874, "volume": 22646.0}, {"date": "2025-07-23", "close": 0.9, "volume": 76000.0}, {"date": "2025-07-24", "close": 0.9495, "volume": 12131.0}, {"date": "2025-07-25", "close": 0.91, "volume": 17014.0}, {"date": "2025-07-28", "close": 0.92, "volume": 15314.0}, {"date": "2025-07-29", "close": 0.94, "volume": 8306.0}, {"date": "2025-07-30", "close": 0.875, "volume": 20605.0}, {"date": "2025-07-31", "close": 0.84, "volume": 7874.0}, {"date": "2025-08-01", "close": 0.8549, "volume": 10927.0}, {"date": "2025-08-04", "close": 0.8283, "volume": 21041.0}, {"date": "2025-08-05", "close": 0.85, "volume": 9242.0}, {"date": "2025-08-06", "close": 0.8394, "volume": 1104.0}, {"date": "2025-08-07", "close": 0.842, "volume": 31485.0}, {"date": "2025-08-08", "close": 0.823, "volume": 13956.0}, {"date": "2025-08-11", "close": 0.865, "volume": 8043.0}, {"date": "2025-08-12", "close": 0.865, "volume": 4383.0}, {"date": "2025-08-13", "close": 0.8497, "volume": 3519.0}, {"date": "2025-08-14", "close": 0.8604, "volume": 2230.0}, {"date": "2025-08-15", "close": 0.91, "volume": 19999.0}, {"date": "2025-08-18", "close": 0.9195, "volume": 12514.0}, {"date": "2025-08-19", "close": 0.92, "volume": 6883.0}, {"date": "2025-08-20", "close": 0.9027, "volume": 3722.0}, {"date": "2025-08-21", "close": 0.88, "volume": 2015.0}, {"date": "2025-08-22", "close": 0.9699, "volume": 4629.0}, {"date": "2025-08-25", "close": 0.969, "volume": 1308.0}, {"date": "2025-08-26", "close": 0.9695, "volume": 2020.0}, {"date": "2025-08-27", "close": 0.94, "volume": 4756.0}, {"date": "2025-08-28", "close": 0.96, "volume": 104203.0}, {"date": "2025-08-29", "close": 1.05, "volume": 62428.0}, {"date": "2025-09-02", "close": 1.07, "volume": 27911.0}, {"date": "2025-09-03", "close": 1.08, "volume": 55520.0}, {"date": "2025-09-04", "close": 1.08, "volume": 37234.0}, {"date": "2025-09-05", "close": 1.05, "volume": 22977.0}, {"date": "2025-09-08", "close": 1.0, "volume": 96723.0}, {"date": "2025-09-09", "close": 1.0303, "volume": 5777.0}, {"date": "2025-09-10", "close": 1.05, "volume": 22549.0}, {"date": "2025-09-11", "close": 1.04, "volume": 11238.0}, {"date": "2025-09-12", "close": 1.05, "volume": 14087.0}, {"date": "2025-09-15", "close": 1.0535, "volume": 24006.0}, {"date": "2025-09-16", "close": 1.12, "volume": 146206.0}, {"date": "2025-09-17", "close": 1.17, "volume": 47515.0}, {"date": "2025-09-18", "close": 1.12, "volume": 31152.0}, {"date": "2025-09-19", "close": 1.11, "volume": 33657.0}, {"date": "2025-09-22", "close": 1.16, "volume": 60869.0}, {"date": "2025-09-23", "close": 1.18, "volume": 25445.0}, {"date": "2025-09-24", "close": 1.1862, "volume": 37930.0}, {"date": "2025-09-25", "close": 1.15, "volume": 7707.0}, {"date": "2025-09-26", "close": 1.2, "volume": 111086.0}, {"date": "2025-09-29", "close": 1.19, "volume": 37168.0}, {"date": "2025-09-30", "close": 1.15, "volume": 66369.0}, {"date": "2025-10-01", "close": 1.34, "volume": 968373.0}, {"date": "2025-10-02", "close": 1.32, "volume": 116756.0}, {"date": "2025-10-03", "close": 1.31, "volume": 122414.0}, {"date": "2025-10-06", "close": 1.4, "volume": 211722.0}, {"date": "2025-10-07", "close": 1.2597, "volume": 216608.0}, {"date": "2025-10-08", "close": 1.3, "volume": 220736.0}, {"date": "2025-10-09", "close": 1.23, "volume": 291358.0}, {"date": "2025-10-10", "close": 1.29, "volume": 92893.0}, {"date": "2025-10-13", "close": 1.5, "volume": 313222.0}, {"date": "2025-10-14", "close": 1.68, "volume": 485391.0}, {"date": "2025-10-15", "close": 1.69, "volume": 445778.0}, {"date": "2025-10-16", "close": 1.6105, "volume": 286057.0}, {"date": "2025-10-17", "close": 1.75, "volume": 421333.0}, {"date": "2025-10-20", "close": 1.99, "volume": 454359.0}, {"date": "2025-10-21", "close": 1.87, "volume": 479768.0}, {"date": "2025-10-22", "close": 2.33, "volume": 873198.0}, {"date": "2025-10-23", "close": 2.33, "volume": 382969.0}, {"date": "2025-10-24", "close": 2.38, "volume": 812241.0}, {"date": "2025-10-27", "close": 2.28, "volume": 197420.0}, {"date": "2025-10-28", "close": 2.47, "volume": 381859.0}, {"date": "2025-10-29", "close": 2.46, "volume": 354640.0}, {"date": "2025-10-30", "close": 2.55, "volume": 452052.0}, {"date": "2025-10-31", "close": 2.42, "volume": 394822.0}, {"date": "2025-11-03", "close": 3.05, "volume": 1068153.0}, {"date": "2025-11-04", "close": 2.29, "volume": 854410.0}, {"date": "2025-11-05", "close": 2.56, "volume": 420701.0}, {"date": "2025-11-06", "close": 2.76, "volume": 691249.0}, {"date": "2025-11-07", "close": 2.93, "volume": 469835.0}, {"date": "2025-11-10", "close": 2.65, "volume": 399474.0}, {"date": "2025-11-11", "close": 2.51, "volume": 382935.0}, {"date": "2025-11-12", "close": 2.1, "volume": 625109.0}, {"date": "2025-11-13", "close": 2.2, "volume": 208886.0}, {"date": "2025-11-14", "close": 2.27, "volume": 129258.0}, {"date": "2025-11-17", "close": 1.86, "volume": 415775.0}, {"date": "2025-11-18", "close": 1.82, "volume": 202412.0}, {"date": "2025-11-19", "close": 1.75, "volume": 189541.0}, {"date": "2025-11-20", "close": 1.62, "volume": 289412.0}, {"date": "2025-11-21", "close": 1.52, "volume": 210788.0}, {"date": "2025-11-24", "close": 1.81, "volume": 266808.0}, {"date": "2025-11-25", "close": 1.82, "volume": 97545.0}, {"date": "2025-11-26", "close": 1.88, "volume": 38633.0}, {"date": "2025-11-28", "close": 2.11, "volume": 104091.0}, {"date": "2025-12-01", "close": 1.8, "volume": 180025.0}, {"date": "2025-12-02", "close": 1.58, "volume": 148815.0}, {"date": "2025-12-03", "close": 1.72, "volume": 243573.0}, {"date": "2025-12-04", "close": 1.93, "volume": 182709.0}, {"date": "2025-12-05", "close": 1.99, "volume": 80946.0}, {"date": "2025-12-08", "close": 2.05, "volume": 94643.0}, {"date": "2025-12-09", "close": 2.12, "volume": 106248.0}, {"date": "2025-12-10", "close": 2.08, "volume": 123000.0}, {"date": "2025-12-11", "close": 1.84, "volume": 375681.0}, {"date": "2025-12-12", "close": 1.73, "volume": 54297.0}, {"date": "2025-12-15", "close": 1.81, "volume": 46008.0}, {"date": "2025-12-16", "close": 1.63, "volume": 111228.0}, {"date": "2025-12-17", "close": 1.56, "volume": 154944.0}, {"date": "2025-12-18", "close": 1.58, "volume": 272307.0}, {"date": "2025-12-19", "close": 1.69, "volume": 108163.0}, {"date": "2025-12-22", "close": 1.53, "volume": 58383.0}, {"date": "2025-12-23", "close": 1.52, "volume": 84372.0}, {"date": "2025-12-24", "close": 1.59, "volume": 11215.0}, {"date": "2025-12-26", "close": 1.54, "volume": 15846.0}, {"date": "2025-12-29", "close": 1.47, "volume": 41266.0}, {"date": "2025-12-30", "close": 1.53, "volume": 32121.0}, {"date": "2025-12-31", "close": 1.56, "volume": 58250.0}, {"date": "2026-01-02", "close": 1.39, "volume": 20841.0}, {"date": "2026-01-05", "close": 1.33, "volume": 156470.0}, {"date": "2026-01-06", "close": 1.37, "volume": 162922.0}, {"date": "2026-01-07", "close": 1.44, "volume": 54431.0}, {"date": "2026-01-08", "close": 1.42, "volume": 45803.0}, {"date": "2026-01-09", "close": 1.2, "volume": 184687.0}, {"date": "2026-01-12", "close": 1.06, "volume": 113925.0}, {"date": "2026-01-13", "close": 0.9501, "volume": 147748.0}, {"date": "2026-01-14", "close": 1.04, "volume": 55236.0}, {"date": "2026-01-15", "close": 0.97, "volume": 54896.0}, {"date": "2026-01-16", "close": 0.994, "volume": 124801.0}, {"date": "2026-01-20", "close": 0.911, "volume": 69465.0}, {"date": "2026-01-21", "close": 0.9129, "volume": 43104.0}, {"date": "2026-01-22", "close": 0.9437, "volume": 36330.0}, {"date": "2026-01-23", "close": 1.01, "volume": 92443.0}, {"date": "2026-01-26", "close": 1.02, "volume": 102282.0}, {"date": "2026-01-27", "close": 1.07, "volume": 40786.0}, {"date": "2026-01-28", "close": 1.06, "volume": 22543.0}, {"date": "2026-01-29", "close": 1.08, "volume": 161264.0}, {"date": "2026-01-30", "close": 1.12, "volume": 76357.0}, {"date": "2026-02-02", "close": 1.09, "volume": 48015.0}, {"date": "2026-02-03", "close": 1.17, "volume": 67246.0}, {"date": "2026-02-04", "close": 1.04, "volume": 56215.0}, {"date": "2026-02-05", "close": 1.32, "volume": 5419872.0}, {"date": "2026-02-06", "close": 1.45, "volume": 1080182.0}, {"date": "2026-02-09", "close": 1.425, "volume": 292905.0}, {"date": "2026-02-10", "close": 1.38, "volume": 159519.0}, {"date": "2026-02-11", "close": 1.3, "volume": 131775.0}, {"date": "2026-02-12", "close": 1.23, "volume": 46672.0}, {"date": "2026-02-13", "close": 1.265, "volume": 61262.0}, {"date": "2026-02-17", "close": 1.28, "volume": 85866.0}, {"date": "2026-02-18", "close": 1.25, "volume": 30557.0}, {"date": "2026-02-19", "close": 1.23, "volume": 38132.0}, {"date": "2026-02-20", "close": 1.18, "volume": 37463.0}, {"date": "2026-02-23", "close": 1.2, "volume": 26270.0}, {"date": "2026-02-24", "close": 1.19, "volume": 89040.0}, {"date": "2026-02-25", "close": 1.18, "volume": 33480.0}, {"date": "2026-02-26", "close": 1.2, "volume": 27020.0}, {"date": "2026-02-27", "close": 1.22, "volume": 31302.0}, {"date": "2026-03-02", "close": 1.14, "volume": 61324.0}, {"date": "2026-03-03", "close": 1.09, "volume": 33973.0}, {"date": "2026-03-04", "close": 1.09, "volume": 24865.0}, {"date": "2026-03-05", "close": 1.1, "volume": 32142.0}, {"date": "2026-03-06", "close": 1.07, "volume": 9321.0}, {"date": "2026-03-09", "close": 1.12, "volume": 57394.0}, {"date": "2026-03-10", "close": 1.22, "volume": 103826.0}, {"date": "2026-03-11", "close": 1.22, "volume": 14338.0}, {"date": "2026-03-12", "close": 1.25, "volume": 38865.0}, {"date": "2026-03-13", "close": 1.26, "volume": 22067.0}, {"date": "2026-03-16", "close": 1.17, "volume": 52727.0}, {"date": "2026-03-17", "close": 1.11, "volume": 37322.0}, {"date": "2026-03-18", "close": 1.08, "volume": 98893.0}, {"date": "2026-03-19", "close": 1.1, "volume": 54197.0}, {"date": "2026-03-20", "close": 1.04, "volume": 134236.0}, {"date": "2026-03-23", "close": 1.02, "volume": 74154.0}, {"date": "2026-03-24", "close": 0.9749, "volume": 72337.0}, {"date": "2026-03-25", "close": 0.9802, "volume": 86764.0}, {"date": "2026-03-26", "close": 1.04, "volume": 96194.0}, {"date": "2026-03-27", "close": 1.05, "volume": 39307.0}, {"date": "2026-03-30", "close": 1.03, "volume": 13107.0}, {"date": "2026-03-31", "close": 1.06, "volume": 12855.0}, {"date": "2026-04-01", "close": 1.05, "volume": 88153.0}, {"date": "2026-04-02", "close": 1.05, "volume": 10385.0}, {"date": "2026-04-06", "close": 1.36, "volume": 694590.0}, {"date": "2026-04-07", "close": 1.72, "volume": 1232661.0}, {"date": "2026-04-08", "close": 1.92, "volume": 593301.0}, {"date": "2026-04-09", "close": 1.85, "volume": 130819.0}, {"date": "2026-04-10", "close": 1.84, "volume": 94544.0}, {"date": "2026-04-13", "close": 1.75, "volume": 95754.0}, {"date": "2026-04-14", "close": 1.7, "volume": 35790.0}, {"date": "2026-04-15", "close": 1.73, "volume": 72094.0}, {"date": "2026-04-16", "close": 1.66, "volume": 28750.0}, {"date": "2026-04-17", "close": 1.88, "volume": 71098.0}, {"date": "2026-04-20", "close": 1.81, "volume": 21479.0}, {"date": "2026-04-21", "close": 1.81, "volume": 12356.0}, {"date": "2026-04-22", "close": 1.8, "volume": 6879.0}, {"date": "2026-04-23", "close": 1.71, "volume": 68303.0}, {"date": "2026-04-24", "close": 1.58, "volume": 96800.0}, {"date": "2026-04-27", "close": 1.68, "volume": 43532.0}, {"date": "2026-04-28", "close": 1.53, "volume": 15364.0}, {"date": "2026-04-29", "close": 1.47, "volume": 22603.0}, {"date": "2026-04-30", "close": 1.64, "volume": 43233.0}, {"date": "2026-05-01", "close": 1.63, "volume": 121843.0}, {"date": "2026-05-04", "close": 1.53, "volume": 19392.0}, {"date": "2026-05-05", "close": 1.4065, "volume": 18862.0}, {"date": "2026-05-06", "close": 1.3, "volume": 51496.0}, {"date": "2026-05-07", "close": 1.27, "volume": 18028.0}, {"date": "2026-05-08", "close": 1.26, "volume": 42868.0}, {"date": "2026-05-11", "close": 1.26, "volume": 18449.0}, {"date": "2026-05-12", "close": 1.21, "volume": 8869.0}, {"date": "2026-05-13", "close": 1.2, "volume": 24569.0}, {"date": "2026-05-14", "close": 1.205, "volume": 40661.0}, {"date": "2026-05-15", "close": 1.11, "volume": 28067.0}, {"date": "2026-05-18", "close": 1.12, "volume": 26135.0}, {"date": "2026-05-19", "close": 1.14, "volume": 25146.0}, {"date": "2026-05-20", "close": 1.14, "volume": 5733.0}, {"date": "2026-05-21", "close": 1.13, "volume": 19020.0}, {"date": "2026-05-22", "close": 1.16, "volume": 28049.0}, {"date": "2026-05-26", "close": 1.15, "volume": 58006.0}, {"date": "2026-05-27", "close": 1.15, "volume": 21774.0}, {"date": "2026-05-28", "close": 1.14, "volume": 51098.0}, {"date": "2026-05-29", "close": 1.09, "volume": 9172.0}, {"date": "2026-06-01", "close": 1.12, "volume": 51186.0}, {"date": "2026-06-02", "close": 1.08, "volume": 6466.0}, {"date": "2026-06-03", "close": 1.04, "volume": 46312.0}, {"date": "2026-06-04", "close": 1.15, "volume": 187897.0}, {"date": "2026-06-05", "close": 1.14, "volume": 6707.0}, {"date": "2026-06-08", "close": 1.13, "volume": 62694.0}, {"date": "2026-06-09", "close": 1.15, "volume": 40330.0}, {"date": "2026-06-10", "close": 1.06, "volume": 30356.0}, {"date": "2026-06-11", "close": 1.08, "volume": 30212.0}, {"date": "2026-06-12", "close": 1.06, "volume": 22379.0}, {"date": "2026-06-15", "close": 1.03, "volume": 40352.0}, {"date": "2026-06-16", "close": 1.0, "volume": 39581.0}, {"date": "2026-06-17", "close": 1.01, "volume": 12278.0}, {"date": "2026-06-18", "close": 0.95, "volume": 51505.0}, {"date": "2026-06-22", "close": 0.9341, "volume": 33264.0}, {"date": "2026-06-23", "close": 1.0, "volume": 44301.0}, {"date": "2026-06-24", "close": 0.98, "volume": 47380.0}, {"date": "2026-06-25", "close": 0.95, "volume": 38306.0}, {"date": "2026-06-26", "close": 0.9828, "volume": 42091.0}, {"date": "2026-06-29", "close": 1.03, "volume": 20214.0}, {"date": "2026-06-30", "close": 1.04, "volume": 38089.0}, {"date": "2026-07-01", "close": 0.9825, "volume": 165608.0}, {"date": "2026-07-02", "close": 0.9825, "volume": 18402.0}, {"date": "2026-07-06", "close": 1.02, "volume": 37056.0}, {"date": "2026-07-07", "close": 0.91, "volume": 37711.0}, {"date": "2026-07-08", "close": 0.8999, "volume": 13125.0}, {"date": "2026-07-09", "close": 0.9504, "volume": 49126.0}, {"date": "2026-07-10", "close": 0.9269, "volume": 49437.0}, {"date": "2026-07-13", "close": 0.8756, "volume": 21983.0}, {"date": "2026-07-14", "close": 0.816, "volume": 43137.0}, {"date": "2026-07-15", "close": 0.7717, "volume": 29478.0}, {"date": "2026-07-16", "close": 0.7421, "volume": 11011.0}, {"date": "2026-07-17", "close": 0.84, "volume": 253529.0}, {"date": "2026-07-20", "close": 0.8249, "volume": 80903.0}, {"date": "2026-07-21", "close": 0.8, "volume": 26785.0}, {"date": "2026-07-22", "close": 0.761, "volume": 8550.0}, {"date": "2026-07-23", "close": 0.7644, "volume": 8532.0}, {"date": "2026-07-24", "close": 0.78, "volume": 78744.0}, {"date": "2026-07-27", "close": 0.7748, "volume": 16111.0}, {"date": "2026-07-28", "close": 0.7485, "volume": 24667.0}, {"date": "2026-07-29", "close": 0.7791, "volume": 9971.0}, {"date": "2026-07-30", "close": 0.7201, "volume": 32979.0}, {"date": "2026-07-31", "close": 0.7137, "volume": 6435.0}, {"date": "2026-08-03", "close": 0.7, "volume": 26905.0}, {"date": "2026-08-04", "close": 0.704, "volume": 24247.0}, {"date": "2026-08-05", "close": 0.747, "volume": 99548.0}, {"date": "2026-08-06", "close": 0.7459, "volume": 13933.0}, {"date": "2026-08-07", "close": 0.7226, "volume": 5609.0}, {"date": "2026-08-10", "close": 0.722, "volume": 25309.0}, {"date": "2026-08-11", "close": 0.7051, "volume": 13307.0}, {"date": "2026-08-12", "close": 0.7401, "volume": 8649.0}, {"date": "2026-08-13", "close": 0.7246, "volume": 16211.0}, {"date": "2026-08-14", "close": 0.7232, "volume": 9059.0}, {"date": "2026-08-17", "close": 0.7602, "volume": 96837.0}, {"date": "2026-08-18", "close": 0.7322, "volume": 30012.0}, {"date": "2026-08-19", "close": 0.7368, "volume": 53428.0}, {"date": "2026-08-20", "close": 0.745, "volume": 29711.0}, {"date": "2026-08-21", "close": 0.7353, "volume": 8186.0}, {"date": "2026-08-24", "close": 0.735, "volume": 20286.0}, {"date": "2026-08-25", "close": 0.7325, "volume": 38285.0}, {"date": "2026-08-26", "close": 0.73, "volume": 11864.0}, {"date": "2026-08-27", "close": 0.7219, "volume": 41817.0}, {"date": "2026-08-28", "close": 0.7051, "volume": 44289.0}, {"date": "2026-08-31", "close": 0.725, "volume": 13121.0}, {"date": "2026-09-01", "close": 0.6915, "volume": 4876.0}, {"date": "2026-09-02", "close": 0.69, "volume": 17453.0}, {"date": "2026-09-03", "close": 0.641, "volume": 17294.0}, {"date": "2026-09-04", "close": 0.6463, "volume": 69522.0}, {"date": "2026-09-08", "close": 0.6403, "volume": 53273.0}, {"date": "2026-09-09", "close": 0.638, "volume": 28575.0}, {"date": "2026-09-10", "close": 0.673, "volume": 82734.0}, {"date": "2026-09-11", "close": 0.6596, "volume": 25929.0}, {"date": "2026-09-14", "close": 0.6355, "volume": 27418.0}, {"date": "2026-09-15", "close": 0.611, "volume": 48131.0}, {"date": "2026-09-16", "close": 0.6399, "volume": 45210.0}, {"date": "2026-09-17", "close": 0.526, "volume": 150682.0}, {"date": "2026-09-18", "close": 0.529, "volume": 57686.0}], "refreshing": true}