{"ticker": "GDTC", "overview": {"cik": "1873093", "ticker": "GDTC", "name": "CytoMed Therapeutics Ltd", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-07-24", "title": "Form 4/A", "accession": "0001493152-26-034654", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-034520", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034516", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029736", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028589", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001493152-26-027044", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001493152-26-025179", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023405", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023404", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023401", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023400", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023399", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001493152-26-023342", "price_sensitive": true}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001477932-26-003023", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001493152-26-022134", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001493152-26-016552", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001493152-26-013882", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001493152-26-013813", "price_sensitive": true}, {"form": "144", "date": "2026-02-12", "title": "Notice of proposed sale", "accession": "0001477932-26-000766", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0001493152-26-003920", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "Foreign material event", "accession": "0001493152-26-001950", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-08", "title": "Foreign material event", "accession": "0001493152-25-026530", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-18", "title": "Foreign material event", "accession": "0001493152-25-023989", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "Foreign material event", "accession": "0001493152-25-020993", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-29", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-25-020068", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 428777.6, "sell_n": 0, "sell_sum": 0, "net": 428777.6, "insiders": 1, "first_date": "2026-05-13", "last_date": "2026-07-20"}, "metrics": {"ticker": "GDTC", "has_prices": true, "as_of": "2026-09-18", "last": 0.98, "prev_close": 0.886, "change": 0.09399999999999997, "change_pct": 0.1060948081264108, "session_volume": 21271.0, "vwap_5": 0.8852309569224664, "vwap_20": 0.9323435211321275, "vwap_60": 0.9635642879547331, "vwap_250": 1.1966967096892729, "high_52w": 2.115, "low_52w": 0.7232, "avg_volume_20": 18177.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001477932-26-006422", "src": "13DG", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "CytoMed Therapeutics Ltd", "who_key": "CytoMed Therapeutics Ltd", "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": "Pharmaceutical Preparations", "country": "", "headline": "CytoMed Therapeutics Ltd moves to a 9.984% passive stake in GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/0001477932-26-006422-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "13DG-0001493152-26-034520", "src": "13DG", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "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": "Pharmaceutical Preparations", "country": "", "headline": "Choo Chee Kong moves to a 24.3% activist stake in GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970632/0001493152-26-034520-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001493152-26-034516", "src": "INSIDERS", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 300000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on GDTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226034516/0001493152-26-034516-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}, {"id": "0001493152-26-034654", "src": "INSIDERS", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member picks up $300K of GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226034654/0001493152-26-034654-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}, {"id": "0001493152-26-028589", "src": "INSIDERS", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128777.59999999999, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director buys $129K of GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226028589/0001493152-26-028589-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}], "recent_buys": [{"id": "0001493152-26-034654", "src": "INSIDERS", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member picks up $300K of GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226034654/0001493152-26-034654-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}, {"id": "0001493152-26-028589", "src": "INSIDERS", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128777.59999999999, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director buys $129K of GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226028589/0001493152-26-028589-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}], "institutional": [{"id": "13DG-0001477932-26-006422", "src": "13DG", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "CytoMed Therapeutics Ltd", "who_key": "CytoMed Therapeutics Ltd", "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": "Pharmaceutical Preparations", "country": "", "headline": "CytoMed Therapeutics Ltd moves to a 9.984% passive stake in GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/0001477932-26-006422-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "13DG-0001493152-26-034520", "src": "13DG", "ticker": "GDTC", "cik": "1873093", "company": "CytoMed Therapeutics Ltd", "company_raw": "CytoMed Therapeutics Ltd", "who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "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": "Pharmaceutical Preparations", "country": "", "headline": "Choo Chee Kong moves to a 24.3% activist stake in GDTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970632/0001493152-26-034520-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}], "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": "CytoMed Therapeutics Limited - Ordinary Shares", "new_value": "CytoMed Therapeutics Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001873093", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001873093", "applied": 1, "detected_at": "2026-10-24T19:04:38.481637"}]}, "key_people": [{"who": "Chee Kong Choo", "who_key": "Choo Chee Kong", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 428777.6, "sold": 0, "net": 428777.6, "trades": 2, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2026-07-20", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226034654/0001493152-26-034654-index.htm"}, {"action": "BUY", "amount": 128777.59999999999, "date": "2026-05-13", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226028589/0001493152-26-028589-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2026-07-20", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1873093/000149315226034654/0001493152-26-034654-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-07-24", "title": "Form 4/A", "accession": "0001493152-26-034654", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-034520", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034516", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029736", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028589", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001493152-26-027044", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001493152-26-025179", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023405", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023404", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023401", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023400", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023399", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001493152-26-023342", "price_sensitive": true}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001477932-26-003023", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001493152-26-022134", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001493152-26-016552", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001493152-26-013882", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001493152-26-013813", "price_sensitive": true}, {"form": "144", "date": "2026-02-12", "title": "Notice of proposed sale", "accession": "0001477932-26-000766", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0001493152-26-003920", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "Foreign material event", "accession": "0001493152-26-001950", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-08", "title": "Foreign material event", "accession": "0001493152-25-026530", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-18", "title": "Foreign material event", "accession": "0001493152-25-023989", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-06", "title": "Foreign material event", "accession": "0001493152-25-020993", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-29", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-25-020068", "price_sensitive": false}], "performance": {"ticker": "GDTC", "has_prices": true, "summary": {"n": 2, "avg": 0.14900662251655628, "win_rate": 0.5, "best": 0.29801324503311255, "worst": 0.0, "as_of": "2026-09-18"}, "buys": [{"who": "Choo Chee Kong", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 300000.0, "date": "2026-07-20", "score": 48.2, "ref_price": 0.98, "return": 0.0}, {"who": "Choo Chee Kong", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 128777.59999999999, "date": "2026-05-13", "score": 45.6, "ref_price": 0.755, "return": 0.29801324503311255}]}, "price_series": [{"date": "2023-04-14", "close": 4.0, "volume": 1558463.0}, {"date": "2023-04-17", "close": 3.76, "volume": 1420635.0}, {"date": "2023-04-18", "close": 3.64, "volume": 74568.0}, {"date": "2023-04-19", "close": 3.5, "volume": 53363.0}, {"date": "2023-04-20", "close": 3.33, "volume": 56028.0}, {"date": "2023-04-21", "close": 3.3, "volume": 42713.0}, {"date": "2023-04-24", "close": 3.3, "volume": 86193.0}, {"date": "2023-04-25", "close": 3.25, "volume": 46232.0}, {"date": "2023-04-26", "close": 3.3709, "volume": 84122.0}, {"date": "2023-04-27", "close": 3.4596, "volume": 126367.0}, {"date": "2023-04-28", "close": 3.35, "volume": 56577.0}, {"date": "2023-05-01", "close": 3.43, "volume": 31864.0}, {"date": "2023-05-02", "close": 3.72, "volume": 345406.0}, {"date": "2023-05-03", "close": 3.62, "volume": 210485.0}, {"date": "2023-05-04", "close": 3.6776, "volume": 33384.0}, {"date": "2023-05-05", "close": 3.78, "volume": 16237.0}, {"date": "2023-05-08", "close": 4.41, "volume": 1040954.0}, {"date": "2023-05-09", "close": 3.55, "volume": 594467.0}, {"date": "2023-05-10", "close": 2.9993, "volume": 164024.0}, {"date": "2023-05-11", "close": 2.81, "volume": 218160.0}, {"date": "2023-05-12", "close": 2.93, "volume": 148753.0}, {"date": "2023-05-15", "close": 3.08, "volume": 257617.0}, {"date": "2023-05-16", "close": 2.98, "volume": 76083.0}, {"date": "2023-05-17", "close": 3.06, "volume": 106009.0}, {"date": "2023-05-18", "close": 2.96, "volume": 120082.0}, {"date": "2023-05-19", "close": 2.9, "volume": 98990.0}, {"date": "2023-05-22", "close": 2.84, "volume": 54869.0}, {"date": "2023-05-23", "close": 2.92, "volume": 25543.0}, {"date": "2023-05-24", "close": 2.8, "volume": 5617.0}, {"date": "2023-05-25", "close": 2.75, "volume": 87320.0}, {"date": "2023-05-26", "close": 2.68, "volume": 23574.0}, {"date": "2023-05-30", "close": 2.7815, "volume": 35247.0}, {"date": "2023-05-31", "close": 2.73, "volume": 26123.0}, {"date": "2023-06-01", "close": 2.71, "volume": 14657.0}, {"date": "2023-06-02", "close": 2.74, "volume": 11824.0}, {"date": "2023-06-05", "close": 2.7479, "volume": 16692.0}, {"date": "2023-06-06", "close": 2.79, "volume": 25035.0}, {"date": "2023-06-07", "close": 2.8, "volume": 11923.0}, {"date": "2023-06-08", "close": 2.77, "volume": 7077.0}, {"date": "2023-06-09", "close": 2.8813, "volume": 4577.0}, {"date": "2023-06-12", "close": 3.08, "volume": 129826.0}, {"date": "2023-06-13", "close": 2.98, "volume": 70928.0}, {"date": "2023-06-14", "close": 2.8027, "volume": 39098.0}, {"date": "2023-06-15", "close": 2.84, "volume": 296855.0}, {"date": "2023-06-16", "close": 2.88, "volume": 18570.0}, {"date": "2023-06-20", "close": 2.87, "volume": 21244.0}, {"date": "2023-06-21", "close": 2.8, "volume": 10484.0}, {"date": "2023-06-22", "close": 2.91, "volume": 22552.0}, {"date": "2023-06-23", "close": 2.78, "volume": 10741.0}, {"date": "2023-06-26", "close": 2.87, "volume": 15767.0}, {"date": "2023-06-27", "close": 2.85, "volume": 10795.0}, {"date": "2023-06-28", "close": 3.05, "volume": 101901.0}, {"date": "2023-06-29", "close": 3.0901, "volume": 62197.0}, {"date": "2023-06-30", "close": 3.05, "volume": 17431.0}, {"date": "2023-07-03", "close": 3.17, "volume": 16118.0}, {"date": "2023-07-05", "close": 3.0688, "volume": 15818.0}, {"date": "2023-07-06", "close": 3.26, "volume": 83278.0}, {"date": "2023-07-07", "close": 3.27, "volume": 28151.0}, {"date": "2023-07-10", "close": 3.49, "volume": 2613688.0}, {"date": "2023-07-11", "close": 5.64, "volume": 21901680.0}, {"date": "2023-07-12", "close": 4.16, "volume": 884413.0}, {"date": "2023-07-13", "close": 4.41, "volume": 666228.0}, {"date": "2023-07-14", "close": 4.34, "volume": 109502.0}, {"date": "2023-07-17", "close": 4.3, "volume": 97449.0}, {"date": "2023-07-18", "close": 4.18, "volume": 81649.0}, {"date": "2023-07-19", "close": 4.03, "volume": 113456.0}, {"date": "2023-07-20", "close": 3.85, "volume": 33786.0}, {"date": "2023-07-21", "close": 3.75, "volume": 73160.0}, {"date": "2023-07-24", "close": 3.57, "volume": 61408.0}, {"date": "2023-07-25", "close": 3.73, "volume": 84360.0}, {"date": "2023-07-26", "close": 3.95, "volume": 26984.0}, {"date": "2023-07-27", "close": 4.07, "volume": 28754.0}, {"date": "2023-07-28", "close": 4.25, "volume": 31457.0}, {"date": "2023-07-31", "close": 4.35, "volume": 15485.0}, {"date": "2023-08-01", "close": 4.27, "volume": 24361.0}, {"date": "2023-08-02", "close": 4.32, "volume": 59735.0}, {"date": "2023-08-03", "close": 4.2, "volume": 8600.0}, {"date": "2023-08-04", "close": 4.13, "volume": 24392.0}, {"date": "2023-08-07", "close": 4.43, "volume": 33749.0}, {"date": "2023-08-08", "close": 4.27, "volume": 34668.0}, {"date": "2023-08-09", "close": 4.2, "volume": 53358.0}, {"date": "2023-08-10", "close": 4.13, "volume": 55137.0}, {"date": "2023-08-11", "close": 3.95, "volume": 49611.0}, {"date": "2023-08-14", "close": 3.82, "volume": 22433.0}, {"date": "2023-08-15", "close": 3.77, "volume": 36367.0}, {"date": "2023-08-16", "close": 3.765, "volume": 3947.0}, {"date": "2023-08-17", "close": 3.82, "volume": 6719.0}, {"date": "2023-08-18", "close": 3.72, "volume": 2335.0}, {"date": "2023-08-21", "close": 3.57, "volume": 24526.0}, {"date": "2023-08-22", "close": 3.59, "volume": 9365.0}, {"date": "2023-08-23", "close": 3.6, "volume": 30130.0}, {"date": "2023-08-24", "close": 3.38, "volume": 67736.0}, {"date": "2023-08-25", "close": 3.49, "volume": 19874.0}, {"date": "2023-08-28", "close": 3.4892, "volume": 2934.0}, {"date": "2023-08-29", "close": 3.455, "volume": 13691.0}, {"date": "2023-08-30", "close": 3.49, "volume": 2382.0}, {"date": "2023-08-31", "close": 3.3755, "volume": 6842.0}, {"date": "2023-09-01", "close": 3.48, "volume": 8652.0}, {"date": "2023-09-05", "close": 3.48, "volume": 8775.0}, {"date": "2023-09-06", "close": 3.42, "volume": 2262.0}, {"date": "2023-09-07", "close": 3.39, "volume": 6143.0}, {"date": "2023-09-08", "close": 3.42, "volume": 2066.0}, {"date": "2023-09-11", "close": 3.52, "volume": 11525.0}, {"date": "2023-09-12", "close": 3.57, "volume": 9764.0}, {"date": "2023-09-13", "close": 3.54, "volume": 40398.0}, {"date": "2023-09-14", "close": 3.6, "volume": 19358.0}, {"date": "2023-09-15", "close": 3.7, "volume": 5219.0}, {"date": "2023-09-18", "close": 3.7, "volume": 6934.0}, {"date": "2023-09-19", "close": 3.78, "volume": 1036.0}, {"date": "2023-09-20", "close": 3.6, "volume": 7632.0}, {"date": "2023-09-21", "close": 3.6001, "volume": 1938.0}, {"date": "2023-09-22", "close": 3.41, "volume": 17517.0}, {"date": "2023-09-25", "close": 3.63, "volume": 6936.0}, {"date": "2023-09-26", "close": 3.7, "volume": 1743.0}, {"date": "2023-09-27", "close": 3.5, "volume": 6961.0}, {"date": "2023-09-28", "close": 3.51, "volume": 541.0}, {"date": "2023-09-29", "close": 3.5, "volume": 7121.0}, {"date": "2023-10-02", "close": 3.5, "volume": 3353.0}, {"date": "2023-10-03", "close": 3.59, "volume": 2713.0}, {"date": "2023-10-04", "close": 3.55, "volume": 4998.0}, {"date": "2023-10-05", "close": 3.64, "volume": 3427.0}, {"date": "2023-10-06", "close": 3.48, "volume": 6996.0}, {"date": "2023-10-09", "close": 3.4, "volume": 3090.0}, {"date": "2023-10-10", "close": 3.4, "volume": 360.0}, {"date": "2023-10-11", "close": 3.5891, "volume": 4127.0}, {"date": "2023-10-12", "close": 3.5335, "volume": 5668.0}, {"date": "2023-10-13", "close": 3.53, "volume": 2688.0}, {"date": "2023-10-16", "close": 3.62, "volume": 2731.0}, {"date": "2023-10-17", "close": 3.4366, "volume": 1723.0}, {"date": "2023-10-18", "close": 3.3701, "volume": 6575.0}, {"date": "2023-10-19", "close": 3.3499, "volume": 3814.0}, {"date": "2023-10-20", "close": 3.59, "volume": 460.0}, {"date": "2023-10-23", "close": 3.475, "volume": 4694.0}, {"date": "2023-10-24", "close": 3.65, "volume": 2991.0}, {"date": "2023-10-25", "close": 3.59, "volume": 7040.0}, {"date": "2023-10-26", "close": 3.51, "volume": 4582.0}, {"date": "2023-10-27", "close": 3.51, "volume": 3961.0}, {"date": "2023-10-30", "close": 3.466, "volume": 10578.0}, {"date": "2023-10-31", "close": 3.73, "volume": 16117.0}, {"date": "2023-11-01", "close": 3.89, "volume": 4911.0}, {"date": "2023-11-02", "close": 3.89, "volume": 1727.0}, {"date": "2023-11-03", "close": 4.05, "volume": 41069.0}, {"date": "2023-11-06", "close": 4.06, "volume": 10321.0}, {"date": "2023-11-07", "close": 4.07, "volume": 1972.0}, {"date": "2023-11-08", "close": 4.12, "volume": 8128.0}, {"date": "2023-11-09", "close": 3.96, "volume": 2936.0}, {"date": "2023-11-10", "close": 4.0388, "volume": 1459.0}, {"date": "2023-11-13", "close": 4.03, "volume": 2923.0}, {"date": "2023-11-14", "close": 4.06, "volume": 1293.0}, {"date": "2023-11-15", "close": 4.01, "volume": 377.0}, {"date": "2023-11-16", "close": 4.07, "volume": 620.0}, {"date": "2023-11-17", "close": 3.72, "volume": 3482.0}, {"date": "2023-11-20", "close": 3.7001, "volume": 1461.0}, {"date": "2023-11-21", "close": 3.7, "volume": 2533.0}, {"date": "2023-11-22", "close": 3.7, "volume": 11428.0}, {"date": "2023-11-24", "close": 3.69, "volume": 3532.0}, {"date": "2023-11-27", "close": 3.65, "volume": 1231.0}, {"date": "2023-11-28", "close": 3.69, "volume": 6865.0}, {"date": "2023-11-29", "close": 3.6439, "volume": 4762.0}, {"date": "2023-11-30", "close": 3.69, "volume": 3596.0}, {"date": "2023-12-01", "close": 3.5213, "volume": 4790.0}, {"date": "2023-12-04", "close": 3.64, "volume": 3936.0}, {"date": "2023-12-05", "close": 3.55, "volume": 10669.0}, {"date": "2023-12-06", "close": 3.48, "volume": 23364.0}, {"date": "2023-12-07", "close": 3.4544, "volume": 10659.0}, {"date": "2023-12-08", "close": 3.41, "volume": 7990.0}, {"date": "2023-12-11", "close": 3.49, "volume": 2758.0}, {"date": "2023-12-12", "close": 3.4884, "volume": 2920.0}, {"date": "2023-12-13", "close": 3.39, "volume": 3874.0}, {"date": "2023-12-14", "close": 3.27, "volume": 18771.0}, {"date": "2023-12-15", "close": 3.35, "volume": 11692.0}, {"date": "2023-12-18", "close": 3.24, "volume": 1233.0}, {"date": "2023-12-19", "close": 3.91, "volume": 10001.0}, {"date": "2023-12-20", "close": 4.33, "volume": 43396.0}, {"date": "2023-12-21", "close": 4.31, "volume": 34779.0}, {"date": "2023-12-22", "close": 4.21, "volume": 8156.0}, {"date": "2023-12-26", "close": 4.934, "volume": 499479.0}, {"date": "2023-12-27", "close": 5.2, "volume": 428214.0}, {"date": "2023-12-28", "close": 5.2, "volume": 158768.0}, {"date": "2023-12-29", "close": 4.9, "volume": 133239.0}, {"date": "2024-01-02", "close": 4.41, "volume": 62987.0}, {"date": "2024-01-03", "close": 4.0, "volume": 28073.0}, {"date": "2024-01-04", "close": 4.35, "volume": 306423.0}, {"date": "2024-01-05", "close": 4.43, "volume": 113584.0}, {"date": "2024-01-08", "close": 4.54, "volume": 3128.0}, {"date": "2024-01-09", "close": 4.54, "volume": 3036.0}, {"date": "2024-01-10", "close": 4.27, "volume": 17572.0}, {"date": "2024-01-11", "close": 4.33, "volume": 31023.0}, {"date": "2024-01-12", "close": 4.13, "volume": 15988.0}, {"date": "2024-01-16", "close": 4.2, "volume": 12848.0}, {"date": "2024-01-17", "close": 3.91, "volume": 44133.0}, {"date": "2024-01-18", "close": 3.82, "volume": 6051.0}, {"date": "2024-01-19", "close": 3.9, "volume": 8780.0}, {"date": "2024-01-22", "close": 3.9104, "volume": 5945.0}, {"date": "2024-01-23", "close": 4.03, "volume": 12994.0}, {"date": "2024-01-24", "close": 4.2, "volume": 14503.0}, {"date": "2024-01-25", "close": 3.82, "volume": 24932.0}, {"date": "2024-01-26", "close": 3.71, "volume": 19475.0}, {"date": "2024-01-29", "close": 3.64, "volume": 13918.0}, {"date": "2024-01-30", "close": 3.53, "volume": 7213.0}, {"date": "2024-01-31", "close": 3.54, "volume": 4620.0}, {"date": "2024-02-01", "close": 3.4999, "volume": 88720.0}, {"date": "2024-02-02", "close": 3.5076, "volume": 4426.0}, {"date": "2024-02-05", "close": 3.21, "volume": 118067.0}, {"date": "2024-02-06", "close": 3.07, "volume": 488700.0}, {"date": "2024-02-07", "close": 2.105, "volume": 281961.0}, {"date": "2024-02-08", "close": 2.24, "volume": 40696.0}, {"date": "2024-02-09", "close": 2.45, "volume": 29110.0}, {"date": "2024-02-12", "close": 2.51, "volume": 25253.0}, {"date": "2024-02-13", "close": 2.48, "volume": 9927.0}, {"date": "2024-02-14", "close": 2.525, "volume": 42523.0}, {"date": "2024-02-15", "close": 2.51, "volume": 21598.0}, {"date": "2024-02-16", "close": 2.4, "volume": 5405.0}, {"date": "2024-02-20", "close": 2.36, "volume": 13003.0}, {"date": "2024-02-21", "close": 2.37, "volume": 4434.0}, {"date": "2024-02-22", "close": 2.23, "volume": 35013.0}, {"date": "2024-02-23", "close": 2.2, "volume": 5899.0}, {"date": "2024-02-26", "close": 2.19, "volume": 4187.0}, {"date": "2024-02-27", "close": 2.05, "volume": 10301.0}, {"date": "2024-02-28", "close": 2.0, "volume": 16376.0}, {"date": "2024-02-29", "close": 2.01, "volume": 7218.0}, {"date": "2024-03-01", "close": 2.2, "volume": 8146.0}, {"date": "2024-03-04", "close": 2.238, "volume": 13730.0}, {"date": "2024-03-05", "close": 2.34, "volume": 9791.0}, {"date": "2024-03-06", "close": 2.09, "volume": 3429.0}, {"date": "2024-03-07", "close": 2.05, "volume": 5051.0}, {"date": "2024-03-08", "close": 2.06, "volume": 9917.0}, {"date": "2024-03-11", "close": 2.07, "volume": 6515.0}, {"date": "2024-03-12", "close": 2.07, "volume": 5500.0}, {"date": "2024-03-13", "close": 2.07, "volume": 5335.0}, {"date": "2024-03-14", "close": 2.14, "volume": 3605.0}, {"date": "2024-03-15", "close": 2.13, "volume": 3791.0}, {"date": "2024-03-18", "close": 2.25, "volume": 18218.0}, {"date": "2024-03-19", "close": 2.5, "volume": 36777.0}, {"date": "2024-03-20", "close": 2.36, "volume": 43484.0}, {"date": "2024-03-21", "close": 2.28, "volume": 5710.0}, {"date": "2024-03-22", "close": 2.26, "volume": 6102.0}, {"date": "2024-03-25", "close": 2.2, "volume": 4137.0}, {"date": "2024-03-26", "close": 2.09, "volume": 3514.0}, {"date": "2024-03-27", "close": 2.24, "volume": 7009.0}, {"date": "2024-03-28", "close": 2.17, "volume": 2911.0}, {"date": "2024-04-01", "close": 2.24, "volume": 3110.0}, {"date": "2024-04-02", "close": 2.08, "volume": 15998.0}, {"date": "2024-04-03", "close": 2.11, "volume": 3894.0}, {"date": "2024-04-04", "close": 2.05, "volume": 5250.0}, {"date": "2024-04-05", "close": 2.0, "volume": 3858.0}, {"date": "2024-04-08", "close": 2.04, "volume": 1862.0}, {"date": "2024-04-09", "close": 2.04, "volume": 564.0}, {"date": "2024-04-10", "close": 2.06, "volume": 536.0}, {"date": "2024-04-11", "close": 2.105, "volume": 1213.0}, {"date": "2024-04-12", "close": 2.1, "volume": 868.0}, {"date": "2024-04-15", "close": 2.02, "volume": 5062.0}, {"date": "2024-04-16", "close": 2.12, "volume": 13433.0}, {"date": "2024-04-17", "close": 2.07, "volume": 3114.0}, {"date": "2024-04-18", "close": 2.09, "volume": 3260.0}, {"date": "2024-04-19", "close": 2.09, "volume": 3804.0}, {"date": "2024-04-22", "close": 2.25, "volume": 7352.0}, {"date": "2024-04-23", "close": 2.15, "volume": 1153.0}, {"date": "2024-04-24", "close": 2.15, "volume": 987.0}, {"date": "2024-04-25", "close": 2.2, "volume": 353.0}, {"date": "2024-04-26", "close": 2.1, "volume": 1760.0}, {"date": "2024-04-29", "close": 2.205, "volume": 1495.0}, {"date": "2024-04-30", "close": 2.11, "volume": 68834.0}, {"date": "2024-05-01", "close": 2.14, "volume": 635.0}, {"date": "2024-05-02", "close": 2.1, "volume": 5840.0}, {"date": "2024-05-03", "close": 2.055, "volume": 7691.0}, {"date": "2024-05-06", "close": 2.1545, "volume": 7594.0}, {"date": "2024-05-07", "close": 2.05, "volume": 3444.0}, {"date": "2024-05-08", "close": 2.16, "volume": 1314.0}, {"date": "2024-05-09", "close": 2.122, "volume": 5148.0}, {"date": "2024-05-10", "close": 2.13, "volume": 356.0}, {"date": "2024-05-13", "close": 2.12, "volume": 12182.0}, {"date": "2024-05-14", "close": 2.07, "volume": 242.0}, {"date": "2024-05-15", "close": 2.255, "volume": 711.0}, {"date": "2024-05-16", "close": 2.13, "volume": 6046.0}, {"date": "2024-05-17", "close": 2.12, "volume": 5346.0}, {"date": "2024-05-20", "close": 2.03, "volume": 3963.0}, {"date": "2024-05-21", "close": 2.04, "volume": 3672.0}, {"date": "2024-05-22", "close": 2.06, "volume": 651.0}, {"date": "2024-05-23", "close": 2.02, "volume": 825.0}, {"date": "2024-05-24", "close": 2.0672, "volume": 1658.0}, {"date": "2024-05-28", "close": 2.0672, "volume": null}, {"date": "2024-05-29", "close": 2.01, "volume": 2928.0}, {"date": "2024-05-30", "close": 2.01, "volume": 197.0}, {"date": "2024-05-31", "close": 2.16, "volume": 3141.0}, {"date": "2024-06-03", "close": 2.14, "volume": 1425.0}, {"date": "2024-06-04", "close": 2.02, "volume": 463.0}, {"date": "2024-06-05", "close": 2.02, "volume": null}, {"date": "2024-06-06", "close": 2.0699, "volume": 557.0}, {"date": "2024-06-07", "close": 1.95, "volume": 4852.0}, {"date": "2024-06-10", "close": 1.9997, "volume": 2579.0}, {"date": "2024-06-11", "close": 2.06, "volume": 13681.0}, {"date": "2024-06-12", "close": 2.0799, "volume": 1903.0}, {"date": "2024-06-13", "close": 2.06, "volume": 7480.0}, {"date": "2024-06-14", "close": 1.9, "volume": 2134.0}, {"date": "2024-06-17", "close": 2.0329, "volume": 1884.0}, {"date": "2024-06-18", "close": 1.93, "volume": 6603.0}, {"date": "2024-06-20", "close": 1.92, "volume": 1274.0}, {"date": "2024-06-21", "close": 1.98, "volume": 2502.0}, {"date": "2024-06-24", "close": 2.07, "volume": 1207.0}, {"date": "2024-06-25", "close": 2.04, "volume": 3316.0}, {"date": "2024-06-26", "close": 2.0304, "volume": 904.0}, {"date": "2024-06-27", "close": 2.0304, "volume": null}, {"date": "2024-06-28", "close": 2.08, "volume": 2092.0}, {"date": "2024-07-01", "close": 2.0, "volume": 823.0}, {"date": "2024-07-02", "close": 2.0299, "volume": 795.0}, {"date": "2024-07-03", "close": 2.04, "volume": 2235.0}, {"date": "2024-07-05", "close": 2.09, "volume": 1095.0}, {"date": "2024-07-08", "close": 2.124, "volume": 2353.0}, {"date": "2024-07-09", "close": 2.124, "volume": null}, {"date": "2024-07-10", "close": 2.15, "volume": 1937.0}, {"date": "2024-07-11", "close": 2.05, "volume": 2838.0}, {"date": "2024-07-12", "close": 2.03, "volume": 3726.0}, {"date": "2024-07-15", "close": 2.0, "volume": 2584.0}, {"date": "2024-07-16", "close": 1.96, "volume": 4161.0}, {"date": "2024-07-17", "close": 2.24, "volume": 3606227.0}, {"date": "2024-07-18", "close": 2.24, "volume": 124203.0}, {"date": "2024-07-19", "close": 2.1001, "volume": 40913.0}, {"date": "2024-07-22", "close": 2.15, "volume": 63002.0}, {"date": "2024-07-23", "close": 2.05, "volume": 58049.0}, {"date": "2024-07-24", "close": 2.01, "volume": 34299.0}, {"date": "2024-07-25", "close": 1.97, "volume": 21574.0}, {"date": "2024-07-26", "close": 1.81, "volume": 43082.0}, {"date": "2024-07-29", "close": 1.7, "volume": 11108.0}, {"date": "2024-07-30", "close": 1.81, "volume": 8240.0}, {"date": "2024-07-31", "close": 1.81, "volume": 6682.0}, {"date": "2024-08-01", "close": 1.75, "volume": 2741.0}, {"date": "2024-08-02", "close": 1.77, "volume": 4903.0}, {"date": "2024-08-05", "close": 1.5417, "volume": 21039.0}, {"date": "2024-08-06", "close": 1.64, "volume": 1194.0}, {"date": "2024-08-07", "close": 1.8, "volume": 3093.0}, {"date": "2024-08-08", "close": 1.78, "volume": 3457.0}, {"date": "2024-08-09", "close": 1.79, "volume": 3889.0}, {"date": "2024-08-12", "close": 1.64, "volume": 6423.0}, {"date": "2024-08-13", "close": 1.73, "volume": 11932.0}, {"date": "2024-08-14", "close": 1.68, "volume": 2936.0}, {"date": "2024-08-15", "close": 1.73, "volume": 19362.0}, {"date": "2024-08-16", "close": 1.6626, "volume": 1990.0}, {"date": "2024-08-19", "close": 1.74, "volume": 2321.0}, {"date": "2024-08-20", "close": 1.59, "volume": 10704.0}, {"date": "2024-08-21", "close": 1.58, "volume": 7004.0}, {"date": "2024-08-22", "close": 1.6, "volume": 3496.0}, {"date": "2024-08-23", "close": 1.6, "volume": 434.0}, {"date": "2024-08-26", "close": 1.45, "volume": 11060.0}, {"date": "2024-08-27", "close": 1.59, "volume": 1688.0}, {"date": "2024-08-28", "close": 1.55, "volume": 4877.0}, {"date": "2024-08-29", "close": 1.45, "volume": 2291.0}, {"date": "2024-08-30", "close": 1.4813, "volume": 4038.0}, {"date": "2024-09-03", "close": 1.49, "volume": 1098.0}, {"date": "2024-09-04", "close": 1.49, "volume": 11701.0}, {"date": "2024-09-05", "close": 1.49, "volume": null}, {"date": "2024-09-06", "close": 1.48, "volume": 2369.0}, {"date": "2024-09-09", "close": 1.481, "volume": 517.0}, {"date": "2024-09-10", "close": 1.62, "volume": 423.0}, {"date": "2024-09-11", "close": 1.53, "volume": 1068.0}, {"date": "2024-09-12", "close": 1.49, "volume": 1076.0}, {"date": "2024-09-13", "close": 1.5, "volume": 2346.0}, {"date": "2024-09-16", "close": 1.5, "volume": null}, {"date": "2024-09-17", "close": 1.595, "volume": 950.0}, {"date": "2024-09-18", "close": 1.57, "volume": 2844.0}, {"date": "2024-09-19", "close": 1.55, "volume": 1325.0}, {"date": "2024-09-20", "close": 1.55, "volume": null}, {"date": "2024-09-23", "close": 1.52, "volume": 6194.0}, {"date": "2024-09-24", "close": 1.46, "volume": 4640.0}, {"date": "2024-09-25", "close": 1.47, "volume": 7337.0}, {"date": "2024-09-26", "close": 1.48, "volume": 7877.0}, {"date": "2024-09-27", "close": 1.55, "volume": 2518.0}, {"date": "2024-09-30", "close": 1.57, "volume": 3676.0}, {"date": "2024-10-01", "close": 1.64, "volume": 33918.0}, {"date": "2024-10-02", "close": 1.79, "volume": 7749.0}, {"date": "2024-10-03", "close": 1.7637, "volume": 8649.0}, {"date": "2024-10-04", "close": 1.9038, "volume": 45506.0}, {"date": "2024-10-07", "close": 2.095, "volume": 71813.0}, {"date": "2024-10-08", "close": 2.06, "volume": 3669.0}, {"date": "2024-10-09", "close": 2.01, "volume": 23490.0}, {"date": "2024-10-10", "close": 2.01, "volume": 2396.0}, {"date": "2024-10-11", "close": 2.04, "volume": 3371.0}, {"date": "2024-10-14", "close": 2.16, "volume": 1766.0}, {"date": "2024-10-15", "close": 2.08, "volume": 1047.0}, {"date": "2024-10-16", "close": 2.08, "volume": 8264.0}, {"date": "2024-10-17", "close": 2.1301, "volume": 13782.0}, {"date": "2024-10-18", "close": 2.22, "volume": 3631.0}, {"date": "2024-10-21", "close": 2.22, "volume": 14446.0}, {"date": "2024-10-22", "close": 2.54, "volume": 45964.0}, {"date": "2024-10-23", "close": 2.87, "volume": 153821.0}, {"date": "2024-10-24", "close": 3.03, "volume": 32240.0}, {"date": "2024-10-25", "close": 2.81, "volume": 16774.0}, {"date": "2024-10-28", "close": 2.56, "volume": 19093.0}, {"date": "2024-10-29", "close": 2.34, "volume": 13916.0}, {"date": "2024-10-30", "close": 2.2256, "volume": 8404.0}, {"date": "2024-10-31", "close": 2.41, "volume": 5716.0}, {"date": "2024-11-01", "close": 2.305, "volume": 1476.0}, {"date": "2024-11-04", "close": 2.4832, "volume": 30854.0}, {"date": "2024-11-05", "close": 2.6232, "volume": 53824.0}, {"date": "2024-11-06", "close": 2.44, "volume": 6853.0}, {"date": "2024-11-07", "close": 2.54, "volume": 8406.0}, {"date": "2024-11-08", "close": 2.31, "volume": 6978.0}, {"date": "2024-11-11", "close": 2.39, "volume": 6045.0}, {"date": "2024-11-12", "close": 2.2674, "volume": 1012.0}, {"date": "2024-11-13", "close": 2.22, "volume": 6152.0}, {"date": "2024-11-14", "close": 2.12, "volume": 4634.0}, {"date": "2024-11-15", "close": 2.1743, "volume": 10793.0}, {"date": "2024-11-18", "close": 1.94, "volume": 3791.0}, {"date": "2024-11-19", "close": 2.0094, "volume": 10996.0}, {"date": "2024-11-20", "close": 2.2102, "volume": 17744.0}, {"date": "2024-11-21", "close": 2.2, "volume": 2959.0}, {"date": "2024-11-22", "close": 2.2595, "volume": 2686.0}, {"date": "2024-11-25", "close": 2.2, "volume": 6481.0}, {"date": "2024-11-26", "close": 2.23, "volume": 368.0}, {"date": "2024-11-27", "close": 2.31, "volume": 3042.0}, {"date": "2024-11-29", "close": 2.35, "volume": 17220.0}, {"date": "2024-12-02", "close": 2.4239, "volume": 7342.0}, {"date": "2024-12-03", "close": 2.2989, "volume": 3315.0}, {"date": "2024-12-04", "close": 3.18, "volume": 190739.0}, {"date": "2024-12-05", "close": 2.91, "volume": 66058.0}, {"date": "2024-12-06", "close": 2.9, "volume": 43736.0}, {"date": "2024-12-09", "close": 2.89, "volume": 2544.0}, {"date": "2024-12-10", "close": 2.75, "volume": 5494.0}, {"date": "2024-12-11", "close": 2.755, "volume": 76224.0}, {"date": "2024-12-12", "close": 2.71, "volume": 18098.0}, {"date": "2024-12-13", "close": 2.7155, "volume": 5014.0}, {"date": "2024-12-16", "close": 2.65, "volume": 9979.0}, {"date": "2024-12-17", "close": 2.57, "volume": 7103.0}, {"date": "2024-12-18", "close": 2.37, "volume": 30465.0}, {"date": "2024-12-19", "close": 2.44, "volume": 6595.0}, {"date": "2024-12-20", "close": 2.56, "volume": 30456.0}, {"date": "2024-12-23", "close": 2.37, "volume": 2893.0}, {"date": "2024-12-24", "close": 2.58, "volume": 4378.0}, {"date": "2024-12-26", "close": 2.7969, "volume": 18754.0}, {"date": "2024-12-27", "close": 2.89, "volume": 43297.0}, {"date": "2024-12-30", "close": 3.05, "volume": 20279.0}, {"date": "2024-12-31", "close": 3.4, "volume": 102737.0}, {"date": "2025-01-02", "close": 3.5, "volume": 55267.0}, {"date": "2025-01-03", "close": 3.45, "volume": 21120.0}, {"date": "2025-01-06", "close": 3.43, "volume": 10742780.0}, {"date": "2025-01-07", "close": 2.96, "volume": 314012.0}, {"date": "2025-01-08", "close": 2.29, "volume": 205918.0}, {"date": "2025-01-10", "close": 2.76, "volume": 103456.0}, {"date": "2025-01-13", "close": 2.26, "volume": 88957.0}, {"date": "2025-01-14", "close": 2.25, "volume": 42188.0}, {"date": "2025-01-15", "close": 2.19, "volume": 34475.0}, {"date": "2025-01-16", "close": 2.39, "volume": 54343.0}, {"date": "2025-01-17", "close": 2.38, "volume": 17375.0}, {"date": "2025-01-21", "close": 2.47, "volume": 14646.0}, {"date": "2025-01-22", "close": 2.55, "volume": 67923.0}, {"date": "2025-01-23", "close": 2.47, "volume": 11849.0}, {"date": "2025-01-24", "close": 2.56, "volume": 28589.0}, {"date": "2025-01-27", "close": 2.48, "volume": 8455.0}, {"date": "2025-01-28", "close": 2.49, "volume": 15192.0}, {"date": "2025-01-29", "close": 2.56, "volume": 7844.0}, {"date": "2025-01-30", "close": 2.59, "volume": 23255.0}, {"date": "2025-01-31", "close": 2.64, "volume": 10138.0}, {"date": "2025-02-03", "close": 2.79, "volume": 39939.0}, {"date": "2025-02-04", "close": 2.88, "volume": 41599.0}, {"date": "2025-02-05", "close": 2.89, "volume": 27246.0}, {"date": "2025-02-06", "close": 2.82, "volume": 20283.0}, {"date": "2025-02-07", "close": 2.81, "volume": 14179.0}, {"date": "2025-02-10", "close": 2.69, "volume": 17866.0}, {"date": "2025-02-11", "close": 2.74, "volume": 3367.0}, {"date": "2025-02-12", "close": 2.65, "volume": 7133.0}, {"date": "2025-02-13", "close": 2.5, "volume": 21609.0}, {"date": "2025-02-14", "close": 2.56, "volume": 6876.0}, {"date": "2025-02-18", "close": 2.62, "volume": 8038.0}, {"date": "2025-02-19", "close": 2.75, "volume": 15486.0}, {"date": "2025-02-20", "close": 2.75, "volume": 23495.0}, {"date": "2025-02-21", "close": 2.8, "volume": 9601.0}, {"date": "2025-02-24", "close": 2.7, "volume": 16423.0}, {"date": "2025-02-25", "close": 2.7, "volume": 11468.0}, {"date": "2025-02-26", "close": 2.79, "volume": 20206.0}, {"date": "2025-02-27", "close": 2.8, "volume": 7472.0}, {"date": "2025-02-28", "close": 2.8, "volume": 3150.0}, {"date": "2025-03-03", "close": 2.81, "volume": 3927.0}, {"date": "2025-03-04", "close": 2.75, "volume": 4245.0}, {"date": "2025-03-05", "close": 2.76, "volume": 11927.0}, {"date": "2025-03-06", "close": 2.78, "volume": 8778.0}, {"date": "2025-03-07", "close": 2.71, "volume": 6616.0}, {"date": "2025-03-10", "close": 2.5, "volume": 11787.0}, {"date": "2025-03-11", "close": 2.62, "volume": 23611.0}, {"date": "2025-03-12", "close": 2.6, "volume": 21703.0}, {"date": "2025-03-13", "close": 2.67, "volume": 17553.0}, {"date": "2025-03-14", "close": 2.48, "volume": 4624.0}, {"date": "2025-03-17", "close": 2.65, "volume": 25927.0}, {"date": "2025-03-18", "close": 2.63, "volume": 3421.0}, {"date": "2025-03-19", "close": 2.6323, "volume": 878.0}, {"date": "2025-03-20", "close": 2.66, "volume": 14589.0}, {"date": "2025-03-21", "close": 2.61, "volume": 18258.0}, {"date": "2025-03-24", "close": 2.66, "volume": 9242.0}, {"date": "2025-03-25", "close": 2.59, "volume": 794.0}, {"date": "2025-03-26", "close": 2.36, "volume": 7565.0}, {"date": "2025-03-27", "close": 2.25, "volume": 5220.0}, {"date": "2025-03-28", "close": 2.25, "volume": 905.0}, {"date": "2025-03-31", "close": 2.1804, "volume": 108059.0}, {"date": "2025-04-01", "close": 2.2, "volume": 26617.0}, {"date": "2025-04-02", "close": 2.2326, "volume": 1564.0}, {"date": "2025-04-03", "close": 2.395, "volume": 8798.0}, {"date": "2025-04-04", "close": 2.38, "volume": 8281.0}, {"date": "2025-04-07", "close": 2.38, "volume": 5947.0}, {"date": "2025-04-08", "close": 2.27, "volume": 15742.0}, {"date": "2025-04-09", "close": 2.74, "volume": 279703.0}, {"date": "2025-04-10", "close": 2.5, "volume": 101784.0}, {"date": "2025-04-11", "close": 2.48, "volume": 2980.0}, {"date": "2025-04-14", "close": 2.43, "volume": 4285.0}, {"date": "2025-04-15", "close": 2.34, "volume": 43119.0}, {"date": "2025-04-16", "close": 2.33, "volume": 6570.0}, {"date": "2025-04-17", "close": 2.46, "volume": 1162.0}, {"date": "2025-04-21", "close": 2.28, "volume": 11778.0}, {"date": "2025-04-22", "close": 2.3332, "volume": 8215.0}, {"date": "2025-04-23", "close": 2.3992, "volume": 7742.0}, {"date": "2025-04-24", "close": 2.35, "volume": 651.0}, {"date": "2025-04-25", "close": 2.28, "volume": 33317.0}, {"date": "2025-04-28", "close": 2.41, "volume": 29932.0}, {"date": "2025-04-29", "close": 2.38, "volume": 7988.0}, {"date": "2025-04-30", "close": 2.37, "volume": 20982.0}, {"date": "2025-05-01", "close": 2.3, "volume": 7291.0}, {"date": "2025-05-02", "close": 2.32, "volume": 5338.0}, {"date": "2025-05-05", "close": 2.39, "volume": 7965.0}, {"date": "2025-05-06", "close": 2.29, "volume": 11586.0}, {"date": "2025-05-07", "close": 2.235, "volume": 5673.0}, {"date": "2025-05-08", "close": 2.3, "volume": 6187.0}, {"date": "2025-05-09", "close": 2.2201, "volume": 11392.0}, {"date": "2025-05-12", "close": 2.28, "volume": 4669.0}, {"date": "2025-05-13", "close": 2.27, "volume": 3847.0}, {"date": "2025-05-14", "close": 2.35, "volume": 1580.0}, {"date": "2025-05-15", "close": 2.33, "volume": 1494.0}, {"date": "2025-05-16", "close": 2.235, "volume": 3787.0}, {"date": "2025-05-19", "close": 2.235, "volume": null}, {"date": "2025-05-20", "close": 2.0121, "volume": 17441.0}, {"date": "2025-05-21", "close": 2.1, "volume": 3043.0}, {"date": "2025-05-22", "close": 2.25, "volume": 1859.0}, {"date": "2025-05-23", "close": 2.2, "volume": 5479.0}, {"date": "2025-05-27", "close": 2.38, "volume": 55037.0}, {"date": "2025-05-28", "close": 2.3068, "volume": 7564.0}, {"date": "2025-05-29", "close": 2.32, "volume": 17114.0}, {"date": "2025-05-30", "close": 2.32, "volume": 473.0}, {"date": "2025-06-02", "close": 2.34, "volume": 1005.0}, {"date": "2025-06-03", "close": 2.16, "volume": 16616.0}, {"date": "2025-06-04", "close": 2.0578, "volume": 21517.0}, {"date": "2025-06-05", "close": 2.02, "volume": 8214.0}, {"date": "2025-06-06", "close": 2.05, "volume": 1222.0}, {"date": "2025-06-09", "close": 2.085, "volume": 2670.0}, {"date": "2025-06-10", "close": 2.05, "volume": 3775.0}, {"date": "2025-06-11", "close": 2.02, "volume": 2972.0}, {"date": "2025-06-12", "close": 2.135, "volume": 4372.0}, {"date": "2025-06-13", "close": 2.08, "volume": 777.0}, {"date": "2025-06-16", "close": 2.08, "volume": 5887.0}, {"date": "2025-06-17", "close": 2.1, "volume": 1506.0}, {"date": "2025-06-18", "close": 2.33, "volume": 42877.0}, {"date": "2025-06-20", "close": 2.28, "volume": 1420.0}, {"date": "2025-06-23", "close": 2.225, "volume": 2610.0}, {"date": "2025-06-24", "close": 2.3385, "volume": 1633.0}, {"date": "2025-06-25", "close": 2.34, "volume": 3176.0}, {"date": "2025-06-26", "close": 2.3, "volume": 7557.0}, {"date": "2025-06-27", "close": 2.33, "volume": 272.0}, {"date": "2025-06-30", "close": 2.25, "volume": 3560.0}, {"date": "2025-07-01", "close": 2.17, "volume": 15693.0}, {"date": "2025-07-02", "close": 2.1218, "volume": 2720.0}, {"date": "2025-07-03", "close": 2.1984, "volume": 862.0}, {"date": "2025-07-07", "close": 2.1671, "volume": 9249.0}, {"date": "2025-07-08", "close": 2.31, "volume": 5076.0}, {"date": "2025-07-09", "close": 2.25, "volume": 7280.0}, {"date": "2025-07-10", "close": 2.2, "volume": 13140.0}, {"date": "2025-07-11", "close": 2.21, "volume": 1505.0}, {"date": "2025-07-14", "close": 2.21, "volume": 7573.0}, {"date": "2025-07-15", "close": 2.04, "volume": 25607.0}, {"date": "2025-07-16", "close": 2.02, "volume": 9115.0}, {"date": "2025-07-17", "close": 2.03, "volume": 16531.0}, {"date": "2025-07-18", "close": 2.0232, "volume": 9492.0}, {"date": "2025-07-21", "close": 2.0001, "volume": 64864.0}, {"date": "2025-07-22", "close": 2.02, "volume": 7424.0}, {"date": "2025-07-23", "close": 1.89, "volume": 55340.0}, {"date": "2025-07-24", "close": 1.9, "volume": 89645.0}, {"date": "2025-07-25", "close": 1.8659, "volume": 7328.0}, {"date": "2025-07-28", "close": 1.9, "volume": 5212.0}, {"date": "2025-07-29", "close": 1.94, "volume": 8712.0}, {"date": "2025-07-30", "close": 1.8928, "volume": 16700.0}, {"date": "2025-07-31", "close": 1.88, "volume": 5219.0}, {"date": "2025-08-01", "close": 1.83, "volume": 4061.0}, {"date": "2025-08-04", "close": 1.86, "volume": 6126.0}, {"date": "2025-08-05", "close": 1.8, "volume": 12681.0}, {"date": "2025-08-06", "close": 1.84, "volume": 2962.0}, {"date": "2025-08-07", "close": 1.86, "volume": 326.0}, {"date": "2025-08-08", "close": 1.87, "volume": 3266.0}, {"date": "2025-08-11", "close": 1.8, "volume": 8510.0}, {"date": "2025-08-12", "close": 1.77, "volume": 18987.0}, {"date": "2025-08-13", "close": 1.75, "volume": 18910.0}, {"date": "2025-08-14", "close": 1.784, "volume": 1305.0}, {"date": "2025-08-15", "close": 1.8, "volume": 6384.0}, {"date": "2025-08-18", "close": 1.78, "volume": 21161.0}, {"date": "2025-08-19", "close": 1.75, "volume": 13266.0}, {"date": "2025-08-20", "close": 1.73, "volume": 6593.0}, {"date": "2025-08-21", "close": 1.78, "volume": 4592.0}, {"date": "2025-08-22", "close": 1.849, "volume": 9980.0}, {"date": "2025-08-25", "close": 1.9724, "volume": 53314.0}, {"date": "2025-08-26", "close": 1.97, "volume": 3048.0}, {"date": "2025-08-27", "close": 2.01, "volume": 642.0}, {"date": "2025-08-28", "close": 2.0, "volume": 9835.0}, {"date": "2025-08-29", "close": 2.002, "volume": 2726.0}, {"date": "2025-09-02", "close": 2.005, "volume": 6834.0}, {"date": "2025-09-03", "close": 1.95, "volume": 7302.0}, {"date": "2025-09-04", "close": 1.9, "volume": 1739.0}, {"date": "2025-09-05", "close": 1.93, "volume": 2902.0}, {"date": "2025-09-08", "close": 1.83, "volume": 9168.0}, {"date": "2025-09-09", "close": 1.95, "volume": 10647.0}, {"date": "2025-09-10", "close": 1.9837, "volume": 16813.0}, {"date": "2025-09-11", "close": 2.01, "volume": 11204.0}, {"date": "2025-09-12", "close": 2.27, "volume": 64599.0}, {"date": "2025-09-15", "close": 2.13, "volume": 10432.0}, {"date": "2025-09-16", "close": 1.93, "volume": 37373.0}, {"date": "2025-09-17", "close": 1.88, "volume": 25686.0}, {"date": "2025-09-18", "close": 1.88, "volume": 8186.0}, {"date": "2025-09-19", "close": 1.865, "volume": 4966.0}, {"date": "2025-09-22", "close": 1.93, "volume": 1896.0}, {"date": "2025-09-23", "close": 2.05, "volume": 19018.0}, {"date": "2025-09-24", "close": 2.03, "volume": 5109.0}, {"date": "2025-09-25", "close": 1.97, "volume": 2431.0}, {"date": "2025-09-26", "close": 1.99, "volume": 25045.0}, {"date": "2025-09-29", "close": 1.98, "volume": 1905.0}, {"date": "2025-09-30", "close": 1.99, "volume": 24602.0}, {"date": "2025-10-01", "close": 2.01, "volume": 6688.0}, {"date": "2025-10-02", "close": 2.01, "volume": 23517.0}, {"date": "2025-10-03", "close": 2.01, "volume": 4525.0}, {"date": "2025-10-06", "close": 2.11, "volume": 117788.0}, {"date": "2025-10-07", "close": 2.16, "volume": 31540.0}, {"date": "2025-10-08", "close": 2.17, "volume": 37547.0}, {"date": "2025-10-09", "close": 2.25, "volume": 8620.0}, {"date": "2025-10-10", "close": 2.06, "volume": 40573.0}, {"date": "2025-10-13", "close": 1.93, "volume": 14574.0}, {"date": "2025-10-14", "close": 2.25, "volume": 1536116.0}, {"date": "2025-10-15", "close": 2.25, "volume": 138509.0}, {"date": "2025-10-16", "close": 2.25, "volume": 31875.0}, {"date": "2025-10-17", "close": 2.29, "volume": 34965.0}, {"date": "2025-10-20", "close": 2.69, "volume": 118709.0}, {"date": "2025-10-21", "close": 2.57, "volume": 50623.0}, {"date": "2025-10-22", "close": 2.68, "volume": 1684648.0}, {"date": "2025-10-23", "close": 2.43, "volume": 75747.0}, {"date": "2025-10-24", "close": 2.39, "volume": 34284.0}, {"date": "2025-10-27", "close": 2.42, "volume": 34950.0}, {"date": "2025-10-28", "close": 2.39, "volume": 36003.0}, {"date": "2025-10-29", "close": 2.18, "volume": 50328.0}, {"date": "2025-10-30", "close": 2.15, "volume": 21430.0}, {"date": "2025-10-31", "close": 2.2, "volume": 10320.0}, {"date": "2025-11-03", "close": 2.115, "volume": 14340.0}, {"date": "2025-11-04", "close": 1.99, "volume": 23317.0}, {"date": "2025-11-05", "close": 2.11, "volume": 6538.0}, {"date": "2025-11-06", "close": 2.04, "volume": 1468923.0}, {"date": "2025-11-07", "close": 1.88, "volume": 61820.0}, {"date": "2025-11-10", "close": 1.97, "volume": 27698.0}, {"date": "2025-11-11", "close": 1.95, "volume": 39994.0}, {"date": "2025-11-12", "close": 1.93, "volume": 11567.0}, {"date": "2025-11-13", "close": 1.92, "volume": 27706.0}, {"date": "2025-11-14", "close": 1.96, "volume": 8595.0}, {"date": "2025-11-17", "close": 1.98, "volume": 21030.0}, {"date": "2025-11-18", "close": 1.97, "volume": 837966.0}, {"date": "2025-11-19", "close": 1.81, "volume": 63454.0}, {"date": "2025-11-20", "close": 1.8, "volume": 30380.0}, {"date": "2025-11-21", "close": 1.88, "volume": 22894.0}, {"date": "2025-11-24", "close": 1.91, "volume": 8941.0}, {"date": "2025-11-25", "close": 1.9, "volume": 10440.0}, {"date": "2025-11-26", "close": 1.9007, "volume": 15452.0}, {"date": "2025-11-28", "close": 1.84, "volume": 4250.0}, {"date": "2025-12-01", "close": 1.81, "volume": 14284.0}, {"date": "2025-12-02", "close": 1.74, "volume": 35544.0}, {"date": "2025-12-03", "close": 1.75, "volume": 4400.0}, {"date": "2025-12-04", "close": 1.85, "volume": 1165.0}, {"date": "2025-12-05", "close": 1.77, "volume": 11633.0}, {"date": "2025-12-08", "close": 1.85, "volume": 320317.0}, {"date": "2025-12-09", "close": 1.55, "volume": 100325.0}, {"date": "2025-12-10", "close": 1.5573, "volume": 32054.0}, {"date": "2025-12-11", "close": 1.67, "volume": 32598.0}, {"date": "2025-12-12", "close": 1.66, "volume": 10772.0}, {"date": "2025-12-15", "close": 1.6, "volume": 14709.0}, {"date": "2025-12-16", "close": 1.62, "volume": 8162.0}, {"date": "2025-12-17", "close": 1.58, "volume": 44155.0}, {"date": "2025-12-18", "close": 1.56, "volume": 15145.0}, {"date": "2025-12-19", "close": 1.41, "volume": 57287.0}, {"date": "2025-12-22", "close": 1.53, "volume": 4726.0}, {"date": "2025-12-23", "close": 1.515, "volume": 31661.0}, {"date": "2025-12-24", "close": 1.54, "volume": 5940.0}, {"date": "2025-12-26", "close": 1.53, "volume": 13409.0}, {"date": "2025-12-29", "close": 1.44, "volume": 23143.0}, {"date": "2025-12-30", "close": 1.41, "volume": 13585.0}, {"date": "2025-12-31", "close": 1.335, "volume": 97254.0}, {"date": "2026-01-02", "close": 1.39, "volume": 5770.0}, {"date": "2026-01-05", "close": 1.36, "volume": 24143.0}, {"date": "2026-01-06", "close": 1.39, "volume": 10153.0}, {"date": "2026-01-07", "close": 1.39, "volume": 8404.0}, {"date": "2026-01-08", "close": 1.31, "volume": 20466.0}, {"date": "2026-01-09", "close": 1.32, "volume": 3083.0}, {"date": "2026-01-12", "close": 1.24, "volume": 19373.0}, {"date": "2026-01-13", "close": 1.22, "volume": 198781.0}, {"date": "2026-01-14", "close": 0.9351, "volume": 147026.0}, {"date": "2026-01-15", "close": 0.93, "volume": 19555.0}, {"date": "2026-01-16", "close": 0.9534, "volume": 51523.0}, {"date": "2026-01-20", "close": 1.05, "volume": 12547.0}, {"date": "2026-01-21", "close": 1.0589, "volume": 11829.0}, {"date": "2026-01-22", "close": 0.9501, "volume": 26146.0}, {"date": "2026-01-23", "close": 1.0, "volume": 10173.0}, {"date": "2026-01-26", "close": 0.89, "volume": 33556.0}, {"date": "2026-01-27", "close": 0.8357, "volume": 56830.0}, {"date": "2026-01-28", "close": 0.8249, "volume": 48212.0}, {"date": "2026-01-29", "close": 0.8413, "volume": 27648.0}, {"date": "2026-01-30", "close": 0.8066, "volume": 8089.0}, {"date": "2026-02-02", "close": 0.86, "volume": 5231.0}, {"date": "2026-02-03", "close": 0.85, "volume": 3978.0}, {"date": "2026-02-04", "close": 0.8499, "volume": 10222330.0}, {"date": "2026-02-05", "close": 1.08, "volume": 22071780.0}, {"date": "2026-02-06", "close": 1.17, "volume": 816896.0}, {"date": "2026-02-09", "close": 1.08, "volume": 324352.0}, {"date": "2026-02-10", "close": 1.07, "volume": 299114.0}, {"date": "2026-02-11", "close": 1.04, "volume": 226439.0}, {"date": "2026-02-12", "close": 0.9469, "volume": 153920.0}, {"date": "2026-02-13", "close": 1.02, "volume": 90479.0}, {"date": "2026-02-17", "close": 1.03, "volume": 32801.0}, {"date": "2026-02-18", "close": 1.02, "volume": 81390.0}, {"date": "2026-02-19", "close": 1.03, "volume": 26946.0}, {"date": "2026-02-20", "close": 1.05, "volume": 15622.0}, {"date": "2026-02-23", "close": 1.07, "volume": 17039.0}, {"date": "2026-02-24", "close": 1.04, "volume": 11769.0}, {"date": "2026-02-25", "close": 1.08, "volume": 34271.0}, {"date": "2026-02-26", "close": 1.08, "volume": 30147.0}, {"date": "2026-02-27", "close": 1.08, "volume": 54025.0}, {"date": "2026-03-02", "close": 1.06, "volume": 22781.0}, {"date": "2026-03-03", "close": 1.0498, "volume": 43683.0}, {"date": "2026-03-04", "close": 1.06, "volume": 13878.0}, {"date": "2026-03-05", "close": 1.04, "volume": 4645.0}, {"date": "2026-03-06", "close": 1.05, "volume": 2283.0}, {"date": "2026-03-09", "close": 1.06, "volume": 6860.0}, {"date": "2026-03-10", "close": 1.06, "volume": 3344.0}, {"date": "2026-03-11", "close": 1.05, "volume": 12145.0}, {"date": "2026-03-12", "close": 1.07, "volume": 8647.0}, {"date": "2026-03-13", "close": 1.06, "volume": 4295.0}, {"date": "2026-03-16", "close": 1.05, "volume": 5041.0}, {"date": "2026-03-17", "close": 1.04, "volume": 8999.0}, {"date": "2026-03-18", "close": 1.0501, "volume": 11662.0}, {"date": "2026-03-19", "close": 1.05, "volume": 13779.0}, {"date": "2026-03-20", "close": 1.1, "volume": 8228.0}, {"date": "2026-03-23", "close": 1.03, "volume": 20174.0}, {"date": "2026-03-24", "close": 1.04, "volume": 694.0}, {"date": "2026-03-25", "close": 1.06, "volume": 7046.0}, {"date": "2026-03-26", "close": 1.03, "volume": 675.0}, {"date": "2026-03-27", "close": 1.03, "volume": 13428.0}, {"date": "2026-03-30", "close": 1.03, "volume": 1776.0}, {"date": "2026-03-31", "close": 1.0, "volume": 8759.0}, {"date": "2026-04-01", "close": 1.03, "volume": 14387.0}, {"date": "2026-04-02", "close": 0.9882, "volume": 8516.0}, {"date": "2026-04-06", "close": 1.06, "volume": 9914.0}, {"date": "2026-04-07", "close": 1.0141, "volume": 4666.0}, {"date": "2026-04-08", "close": 1.0, "volume": 5658.0}, {"date": "2026-04-09", "close": 1.0, "volume": 7908.0}, {"date": "2026-04-10", "close": 1.0, "volume": 388.0}, {"date": "2026-04-13", "close": 0.9651, "volume": 5866.0}, {"date": "2026-04-14", "close": 0.9999, "volume": 7674.0}, {"date": "2026-04-15", "close": 0.9998, "volume": 5581.0}, {"date": "2026-04-16", "close": 1.02, "volume": 3096.0}, {"date": "2026-04-17", "close": 1.01, "volume": 4047.0}, {"date": "2026-04-20", "close": 1.02, "volume": 5482.0}, {"date": "2026-04-21", "close": 1.02, "volume": 2986.0}, {"date": "2026-04-22", "close": 0.9999, "volume": 6689.0}, {"date": "2026-04-23", "close": 1.01, "volume": 1891.0}, {"date": "2026-04-24", "close": 0.9507, "volume": 17485.0}, {"date": "2026-04-27", "close": 0.98, "volume": 4902.0}, {"date": "2026-04-28", "close": 0.9, "volume": 14007.0}, {"date": "2026-04-29", "close": 0.99, "volume": 3378.0}, {"date": "2026-04-30", "close": 0.997, "volume": 4264.0}, {"date": "2026-05-01", "close": 0.9735, "volume": 15872.0}, {"date": "2026-05-04", "close": 0.997, "volume": 2550.0}, {"date": "2026-05-05", "close": 0.92, "volume": 14260.0}, {"date": "2026-05-06", "close": 0.92, "volume": 24816.0}, {"date": "2026-05-07", "close": 0.7232, "volume": 16882.0}, {"date": "2026-05-08", "close": 0.78, "volume": 119926.0}, {"date": "2026-05-11", "close": 0.809, "volume": 12407.0}, {"date": "2026-05-12", "close": 0.7694, "volume": 1570.0}, {"date": "2026-05-13", "close": 0.755, "volume": 6348.0}, {"date": "2026-05-14", "close": 0.8802, "volume": 2964.0}, {"date": "2026-05-15", "close": 1.16, "volume": 97239.0}, {"date": "2026-05-18", "close": 1.21, "volume": 123516.0}, {"date": "2026-05-19", "close": 1.21, "volume": 41683.0}, {"date": "2026-05-20", "close": 1.32, "volume": 38017.0}, {"date": "2026-05-21", "close": 1.22, "volume": 9433.0}, {"date": "2026-05-22", "close": 1.13, "volume": 16915.0}, {"date": "2026-05-26", "close": 1.15, "volume": 13315.0}, {"date": "2026-05-27", "close": 1.2, "volume": 2253.0}, {"date": "2026-05-28", "close": 1.14, "volume": 7879.0}, {"date": "2026-05-29", "close": 1.17, "volume": 23683.0}, {"date": "2026-06-01", "close": 1.1411, "volume": 2770.0}, {"date": "2026-06-02", "close": 1.14, "volume": 523.0}, {"date": "2026-06-03", "close": 1.18, "volume": 1416.0}, {"date": "2026-06-04", "close": 1.18, "volume": 3688.0}, {"date": "2026-06-05", "close": 1.29, "volume": 13880.0}, {"date": "2026-06-08", "close": 1.15, "volume": 126008.0}, {"date": "2026-06-09", "close": 1.1364, "volume": 3554.0}, {"date": "2026-06-10", "close": 1.065, "volume": 2829.0}, {"date": "2026-06-11", "close": 1.07, "volume": 118513.0}, {"date": "2026-06-12", "close": 1.14, "volume": 3372.0}, {"date": "2026-06-15", "close": 1.15, "volume": 4198.0}, {"date": "2026-06-16", "close": 1.11, "volume": 1623.0}, {"date": "2026-06-17", "close": 1.08, "volume": 2383.0}, {"date": "2026-06-18", "close": 1.08, "volume": null}, {"date": "2026-06-22", "close": 1.08, "volume": 2346.0}, {"date": "2026-06-23", "close": 1.01, "volume": 2130.0}, {"date": "2026-06-24", "close": 0.99, "volume": 44510.0}, {"date": "2026-06-25", "close": 0.99, "volume": 2745.0}, {"date": "2026-06-26", "close": 1.02, "volume": 57449.0}, {"date": "2026-06-29", "close": 1.0, "volume": 5040.0}, {"date": "2026-06-30", "close": 1.03, "volume": 13220.0}, {"date": "2026-07-01", "close": 0.9901, "volume": 5287.0}, {"date": "2026-07-02", "close": 0.975, "volume": 639.0}, {"date": "2026-07-06", "close": 0.97, "volume": 1299.0}, {"date": "2026-07-07", "close": 0.9699, "volume": 1234.0}, {"date": "2026-07-08", "close": 0.9699, "volume": 2936.0}, {"date": "2026-07-09", "close": 0.98, "volume": 7137.0}, {"date": "2026-07-10", "close": 1.03, "volume": 54655.0}, {"date": "2026-07-13", "close": 0.9604, "volume": 23793.0}, {"date": "2026-07-14", "close": 1.02, "volume": 2009.0}, {"date": "2026-07-15", "close": 1.02, "volume": 705.0}, {"date": "2026-07-16", "close": 1.02, "volume": 2641.0}, {"date": "2026-07-17", "close": 1.0, "volume": 9132.0}, {"date": "2026-07-20", "close": 0.98, "volume": 1460.0}, {"date": "2026-07-21", "close": 0.97, "volume": 1066.0}, {"date": "2026-07-22", "close": 0.96, "volume": 186.0}, {"date": "2026-07-23", "close": 0.88, "volume": 11718.0}, {"date": "2026-07-24", "close": 0.99, "volume": 3256767.0}, {"date": "2026-07-27", "close": 0.8998, "volume": 189246.0}, {"date": "2026-07-28", "close": 0.9051, "volume": 443756.0}, {"date": "2026-07-29", "close": 0.91, "volume": 18929.0}, {"date": "2026-07-30", "close": 0.9894, "volume": 9493.0}, {"date": "2026-07-31", "close": 0.9301, "volume": 26739.0}, {"date": "2026-08-03", "close": 0.9192, "volume": 6356.0}, {"date": "2026-08-04", "close": 0.8521, "volume": 12194.0}, {"date": "2026-08-05", "close": 0.84, "volume": 30221.0}, {"date": "2026-08-06", "close": 0.8029, "volume": 125896.0}, {"date": "2026-08-07", "close": 0.8213, "volume": 3788.0}, {"date": "2026-08-10", "close": 0.8001, "volume": 50497.0}, {"date": "2026-08-11", "close": 0.8428, "volume": 2744.0}, {"date": "2026-08-12", "close": 0.8085, "volume": 14666.0}, {"date": "2026-08-13", "close": 0.845, "volume": 27840.0}, {"date": "2026-08-14", "close": 0.9489, "volume": 30457.0}, {"date": "2026-08-17", "close": 0.9058, "volume": 24483.0}, {"date": "2026-08-18", "close": 0.9396, "volume": 3999.0}, {"date": "2026-08-19", "close": 0.9, "volume": 16978.0}, {"date": "2026-08-20", "close": 0.899, "volume": 5407.0}, {"date": "2026-08-21", "close": 1.03, "volume": 60305.0}, {"date": "2026-08-24", "close": 1.0, "volume": 74011.0}, {"date": "2026-08-25", "close": 0.935, "volume": 28056.0}, {"date": "2026-08-26", "close": 0.9967, "volume": 2820.0}, {"date": "2026-08-27", "close": 0.95, "volume": 18945.0}, {"date": "2026-08-28", "close": 0.92, "volume": 2507.0}, {"date": "2026-08-31", "close": 0.9087, "volume": 11873.0}, {"date": "2026-09-01", "close": 0.9087, "volume": null}, {"date": "2026-09-02", "close": 0.88, "volume": 12932.0}, {"date": "2026-09-03", "close": 0.88, "volume": null}, {"date": "2026-09-04", "close": 0.8611, "volume": 16859.0}, {"date": "2026-09-08", "close": 0.87, "volume": 3903.0}, {"date": "2026-09-09", "close": 0.7947, "volume": 24332.0}, {"date": "2026-09-10", "close": 0.81, "volume": 9077.0}, {"date": "2026-09-11", "close": 0.7818, "volume": 10010.0}, {"date": "2026-09-14", "close": 0.8517, "volume": 12470.0}, {"date": "2026-09-15", "close": 0.8053, "volume": 20101.0}, {"date": "2026-09-16", "close": 0.886, "volume": 4281.0}, {"date": "2026-09-17", "close": 0.886, "volume": 7410.0}, {"date": "2026-09-18", "close": 0.98, "volume": 21271.0}], "refreshing": true}