{"ticker": "HYFT", "overview": {"name": "MindWalk Holdings Corp. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HYFT", "has_prices": true, "as_of": "2026-07-24", "last": 1.36, "prev_close": 1.18, "change": 0.18000000000000016, "change_pct": 0.15254237288135608, "session_volume": 983424.0, "vwap_5": 1.3144243455933509, "vwap_20": 1.4475500733366997, "vwap_60": 1.5525645637425054, "vwap_250": 1.9008145469844222, "high_52w": 2.78, "low_52w": 1.02, "avg_volume_20": 295281.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001041885-26-000005", "src": "13DG", "ticker": "HYFT", "cik": "1715925", "company": "MindWalk Holdings Corp.", "company_raw": "MindWalk Holdings Corp.", "who": "Ingalls & Snyder LLC", "who_key": "INGALLS & SNYDER 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": null, "country": "", "headline": "INGALLS & SNYDER LLC adjusts its stake in HYFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041885/0001041885-26-000005-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}], "recent_buys": [], "institutional": [{"id": "13DG-0001041885-26-000005", "src": "13DG", "ticker": "HYFT", "cik": "1715925", "company": "MindWalk Holdings Corp.", "company_raw": "MindWalk Holdings Corp.", "who": "Ingalls & Snyder LLC", "who_key": "INGALLS & SNYDER 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": null, "country": "", "headline": "INGALLS & SNYDER LLC adjusts its stake in HYFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041885/0001041885-26-000005-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}], "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": "MindWalk Holdings Corp. - Common Stock", "new_value": "MindWalk Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001715925", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001715925", "applied": 1, "detected_at": "2026-10-25T02:45:33.273381"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HYFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.9, "volume": 996717.0}, {"date": "2021-07-28", "close": 7.39, "volume": 825913.0}, {"date": "2021-07-29", "close": 6.77, "volume": 813513.0}, {"date": "2021-07-30", "close": 6.58, "volume": 710204.0}, {"date": "2021-08-02", "close": 6.66, "volume": 455864.0}, {"date": "2021-08-03", "close": 7.12, "volume": 1548060.0}, {"date": "2021-08-04", "close": 6.86, "volume": 339946.0}, {"date": "2021-08-05", "close": 7.16, "volume": 200309.0}, {"date": "2021-08-06", "close": 7.22, "volume": 191162.0}, {"date": "2021-08-09", "close": 8.34, "volume": 1119499.0}, {"date": "2021-08-10", "close": 7.87, "volume": 451179.0}, {"date": "2021-08-11", "close": 7.42, "volume": 383467.0}, {"date": "2021-08-12", "close": 7.29, "volume": 232009.0}, {"date": "2021-08-13", "close": 7.05, "volume": 280561.0}, {"date": "2021-08-16", "close": 6.63, "volume": 127047.0}, {"date": "2021-08-17", "close": 6.53, "volume": 123689.0}, {"date": "2021-08-18", "close": 6.81, "volume": 362548.0}, {"date": "2021-08-19", "close": 6.49, "volume": 194020.0}, {"date": "2021-08-20", "close": 6.43, "volume": 118768.0}, {"date": "2021-08-23", "close": 6.82, "volume": 269817.0}, {"date": "2021-08-24", "close": 6.79, "volume": 193918.0}, {"date": "2021-08-25", "close": 6.87, "volume": 267246.0}, {"date": "2021-08-26", "close": 7.01, "volume": 107599.0}, {"date": "2021-08-27", "close": 7.59, "volume": 221917.0}, {"date": "2021-08-30", "close": 7.18, "volume": 293272.0}, {"date": "2021-08-31", "close": 7.38, "volume": 183308.0}, {"date": "2021-09-01", "close": 7.31, "volume": 138402.0}, {"date": "2021-09-02", "close": 7.255, "volume": 119768.0}, {"date": "2021-09-03", "close": 7.22, "volume": 82787.0}, {"date": "2021-09-07", "close": 7.2, "volume": 88461.0}, {"date": "2021-09-08", "close": 7.07, "volume": 75099.0}, {"date": "2021-09-09", "close": 6.92, "volume": 134157.0}, {"date": "2021-09-10", "close": 7.01, "volume": 267900.0}, {"date": "2021-09-13", "close": 6.93, "volume": 94094.0}, {"date": "2021-09-14", "close": 6.75, "volume": 109376.0}, {"date": "2021-09-15", "close": 6.6, "volume": 73961.0}, {"date": "2021-09-16", "close": 6.75, "volume": 84039.0}, {"date": "2021-09-17", "close": 7.02, "volume": 73574.0}, {"date": "2021-09-20", "close": 6.64, "volume": 91779.0}, {"date": "2021-09-21", "close": 6.595, "volume": 57036.0}, {"date": "2021-09-22", "close": 6.71, "volume": 57595.0}, {"date": "2021-09-23", "close": 6.81, "volume": 45571.0}, {"date": "2021-09-24", "close": 6.58, "volume": 41958.0}, {"date": "2021-09-27", "close": 6.63, "volume": 38940.0}, {"date": "2021-09-28", "close": 6.33, "volume": 65457.0}, {"date": "2021-09-29", "close": 6.19, "volume": 51675.0}, {"date": "2021-09-30", "close": 6.22, "volume": 58776.0}, {"date": "2021-10-01", "close": 6.05, "volume": 78215.0}, {"date": "2021-10-04", "close": 5.99, "volume": 86846.0}, {"date": "2021-10-05", "close": 5.85, "volume": 68850.0}, {"date": "2021-10-06", "close": 5.93, "volume": 98452.0}, {"date": "2021-10-07", "close": 6.16, "volume": 466963.0}, {"date": "2021-10-08", "close": 6.07, "volume": 44501.0}, {"date": "2021-10-11", "close": 6.13, "volume": 38184.0}, {"date": "2021-10-12", "close": 6.12, "volume": 37650.0}, {"date": "2021-10-13", "close": 6.38, "volume": 58565.0}, {"date": "2021-10-14", "close": 6.31, "volume": 58805.0}, {"date": "2021-10-15", "close": 6.58, "volume": 68095.0}, {"date": "2021-10-18", "close": 6.19, "volume": 63514.0}, {"date": "2021-10-19", "close": 6.41, "volume": 36938.0}, {"date": "2021-10-20", "close": 6.54, "volume": 39483.0}, {"date": "2021-10-21", "close": 6.36, "volume": 48283.0}, {"date": "2021-10-22", "close": 6.19, "volume": 50718.0}, {"date": "2021-10-25", "close": 6.24, "volume": 57892.0}, {"date": "2021-10-26", "close": 6.24, "volume": 37118.0}, {"date": "2021-10-27", "close": 6.32, "volume": 26099.0}, {"date": "2021-10-28", "close": 6.69, "volume": 128871.0}, {"date": "2021-10-29", "close": 6.57, "volume": 65680.0}, {"date": "2021-11-01", "close": 6.33, "volume": 37574.0}, {"date": "2021-11-02", "close": 6.27, "volume": 49793.0}, {"date": "2021-11-03", "close": 6.28, "volume": 39224.0}, {"date": "2021-11-04", "close": 6.1, "volume": 24118.0}, {"date": "2021-11-05", "close": 5.94, "volume": 58691.0}, {"date": "2021-11-08", "close": 6.13, "volume": 27217.0}, {"date": "2021-11-09", "close": 6.1, "volume": 37459.0}, {"date": "2021-11-10", "close": 6.05, "volume": 46482.0}, {"date": "2021-11-11", "close": 5.95, "volume": 30471.0}, {"date": "2021-11-12", "close": 5.98, "volume": 17999.0}, {"date": "2021-11-15", "close": 6.1, "volume": 29063.0}, {"date": "2021-11-16", "close": 5.91, "volume": 28665.0}, {"date": "2021-11-17", "close": 5.66, "volume": 43715.0}, {"date": "2021-11-18", "close": 5.48, "volume": 53556.0}, {"date": "2021-11-19", "close": 5.54, "volume": 52589.0}, {"date": "2021-11-22", "close": 5.36, "volume": 35839.0}, {"date": "2021-11-23", "close": 5.35, "volume": 41261.0}, {"date": "2021-11-24", "close": 5.62, "volume": 23910.0}, {"date": "2021-11-26", "close": 6.42, "volume": 314257.0}, {"date": "2021-11-29", "close": 5.94, "volume": 132951.0}, {"date": "2021-11-30", "close": 6.0, "volume": 172664.0}, {"date": "2021-12-01", "close": 5.83, "volume": 77648.0}, {"date": "2021-12-02", "close": 5.52, "volume": 59155.0}, {"date": "2021-12-03", "close": 5.41, "volume": 68596.0}, {"date": "2021-12-06", "close": 5.74, "volume": 58148.0}, {"date": "2021-12-07", "close": 5.83, "volume": 44036.0}, {"date": "2021-12-08", "close": 5.84, "volume": 35687.0}, {"date": "2021-12-09", "close": 5.75, "volume": 54384.0}, {"date": "2021-12-10", "close": 5.62, "volume": 44552.0}, {"date": "2021-12-13", "close": 5.06, "volume": 59515.0}, {"date": "2021-12-14", "close": 5.36, "volume": 68242.0}, {"date": "2021-12-15", "close": 5.38, "volume": 41309.0}, {"date": "2021-12-16", "close": 5.45, "volume": 20105.0}, {"date": "2021-12-17", "close": 5.77, "volume": 20000.0}, {"date": "2021-12-20", "close": 5.86, "volume": 74536.0}, {"date": "2021-12-21", "close": 5.75, "volume": 28489.0}, {"date": "2021-12-22", "close": 5.49, "volume": 75732.0}, {"date": "2021-12-23", "close": 5.38, "volume": 31326.0}, {"date": "2021-12-27", "close": 5.38, "volume": 29903.0}, {"date": "2021-12-28", "close": 5.585, "volume": 7916.0}, {"date": "2021-12-29", "close": 5.41, "volume": 27571.0}, {"date": "2021-12-30", "close": 5.45, "volume": 53370.0}, {"date": "2021-12-31", "close": 5.36, "volume": 40835.0}, {"date": "2022-01-03", "close": 5.6, "volume": 50862.0}, {"date": "2022-01-04", "close": 6.0, "volume": 36293.0}, {"date": "2022-01-05", "close": 6.07, "volume": 39980.0}, {"date": "2022-01-06", "close": 5.99, "volume": 17455.0}, {"date": "2022-01-07", "close": 6.12, "volume": 51762.0}, {"date": "2022-01-10", "close": 5.97, "volume": 32444.0}, {"date": "2022-01-11", "close": 6.06, "volume": 17228.0}, {"date": "2022-01-12", "close": 6.28, "volume": 35696.0}, {"date": "2022-01-13", "close": 6.49, "volume": 77635.0}, {"date": "2022-01-14", "close": 6.26, "volume": 28375.0}, {"date": "2022-01-18", "close": 6.2, "volume": 22146.0}, {"date": "2022-01-19", "close": 6.2, "volume": 17320.0}, {"date": "2022-01-20", "close": 6.3, "volume": 14859.0}, {"date": "2022-01-21", "close": 5.72, "volume": 59800.0}, {"date": "2022-01-24", "close": 5.66, "volume": 56595.0}, {"date": "2022-01-25", "close": 5.35, "volume": 27075.0}, {"date": "2022-01-26", "close": 5.4, "volume": 26861.0}, {"date": "2022-01-27", "close": 5.51, "volume": 20468.0}, {"date": "2022-01-28", "close": 5.77, "volume": 25142.0}, {"date": "2022-01-31", "close": 6.18, "volume": 96453.0}, {"date": "2022-02-01", "close": 6.12, "volume": 38005.0}, {"date": "2022-02-02", "close": 5.93, "volume": 29956.0}, {"date": "2022-02-03", "close": 5.88, "volume": 14944.0}, {"date": "2022-02-04", "close": 5.7, "volume": 13793.0}, {"date": "2022-02-07", "close": 5.62, "volume": 15244.0}, {"date": "2022-02-08", "close": 5.55, "volume": 29984.0}, {"date": "2022-02-09", "close": 5.4, "volume": 107946.0}, {"date": "2022-02-10", "close": 5.37, "volume": 51039.0}, {"date": "2022-02-11", "close": 5.27, "volume": 18190.0}, {"date": "2022-02-14", "close": 5.24, "volume": 16961.0}, {"date": "2022-02-15", "close": 5.13, "volume": 101308.0}, {"date": "2022-02-16", "close": 5.2, "volume": 15962.0}, {"date": "2022-02-17", "close": 5.1, "volume": 42494.0}, {"date": "2022-02-18", "close": 5.18, "volume": 20966.0}, {"date": "2022-02-22", "close": 4.97, "volume": 26411.0}, {"date": "2022-02-23", "close": 4.67, "volume": 45234.0}, {"date": "2022-02-24", "close": 4.86, "volume": 24733.0}, {"date": "2022-02-25", "close": 4.7, "volume": 12256.0}, {"date": "2022-02-28", "close": 4.93, "volume": 15509.0}, {"date": "2022-03-01", "close": 4.92, "volume": 10641.0}, {"date": "2022-03-02", "close": 4.68, "volume": 20508.0}, {"date": "2022-03-03", "close": 4.59, "volume": 26352.0}, {"date": "2022-03-04", "close": 4.5, "volume": 19154.0}, {"date": "2022-03-07", "close": 4.18, "volume": 30116.0}, {"date": "2022-03-08", "close": 4.16, "volume": 24447.0}, {"date": "2022-03-09", "close": 3.85, "volume": 56590.0}, {"date": "2022-03-10", "close": 3.77, "volume": 30908.0}, {"date": "2022-03-11", "close": 3.64, "volume": 26655.0}, {"date": "2022-03-14", "close": 3.8, "volume": 74456.0}, {"date": "2022-03-15", "close": 3.95, "volume": 108364.0}, {"date": "2022-03-16", "close": 3.91, "volume": 67287.0}, {"date": "2022-03-17", "close": 4.13, "volume": 20343.0}, {"date": "2022-03-18", "close": 4.67, "volume": 19033.0}, {"date": "2022-03-21", "close": 4.32, "volume": 22769.0}, {"date": "2022-03-22", "close": 4.22, "volume": 30117.0}, {"date": "2022-03-23", "close": 4.0697, "volume": 51097.0}, {"date": "2022-03-24", "close": 4.2, "volume": 11426.0}, {"date": "2022-03-25", "close": 4.28, "volume": 10091.0}, {"date": "2022-03-28", "close": 4.13, "volume": 18238.0}, {"date": "2022-03-29", "close": 4.44, "volume": 49310.0}, {"date": "2022-03-30", "close": 4.97, "volume": 108892.0}, {"date": "2022-03-31", "close": 5.14, "volume": 34064.0}, {"date": "2022-04-01", "close": 5.19, "volume": 25761.0}, {"date": "2022-04-04", "close": 5.68, "volume": 58949.0}, {"date": "2022-04-05", "close": 5.78, "volume": 28926.0}, {"date": "2022-04-06", "close": 5.61, "volume": 57045.0}, {"date": "2022-04-07", "close": 5.52, "volume": 12177.0}, {"date": "2022-04-08", "close": 5.71, "volume": 11611.0}, {"date": "2022-04-11", "close": 5.93, "volume": 53183.0}, {"date": "2022-04-12", "close": 5.62, "volume": 11049.0}, {"date": "2022-04-13", "close": 5.68, "volume": 15882.0}, {"date": "2022-04-14", "close": 5.72, "volume": 24673.0}, {"date": "2022-04-18", "close": 5.52, "volume": 43387.0}, {"date": "2022-04-19", "close": 5.64, "volume": 22248.0}, {"date": "2022-04-20", "close": 6.08, "volume": 151534.0}, {"date": "2022-04-21", "close": 5.92, "volume": 53506.0}, {"date": "2022-04-22", "close": 5.86, "volume": 18873.0}, {"date": "2022-04-25", "close": 5.9, "volume": 23735.0}, {"date": "2022-04-26", "close": 5.64, "volume": 24428.0}, {"date": "2022-04-27", "close": 5.53, "volume": 6110.0}, {"date": "2022-04-28", "close": 5.56, "volume": 15002.0}, {"date": "2022-04-29", "close": 5.56, "volume": 11402.0}, {"date": "2022-05-02", "close": 5.53, "volume": 14049.0}, {"date": "2022-05-03", "close": 5.57, "volume": 14894.0}, {"date": "2022-05-04", "close": 5.61, "volume": 12794.0}, {"date": "2022-05-05", "close": 5.32, "volume": 15713.0}, {"date": "2022-05-06", "close": 5.04, "volume": 22428.0}, {"date": "2022-05-09", "close": 4.59, "volume": 51462.0}, {"date": "2022-05-10", "close": 4.5, "volume": 24864.0}, {"date": "2022-05-11", "close": 4.36, "volume": 14809.0}, {"date": "2022-05-12", "close": 4.43, "volume": 16940.0}, {"date": "2022-05-13", "close": 4.45, "volume": 25169.0}, {"date": "2022-05-16", "close": 4.83, "volume": 19469.0}, {"date": "2022-05-17", "close": 4.89, "volume": 13245.0}, {"date": "2022-05-18", "close": 4.8, "volume": 33934.0}, {"date": "2022-05-19", "close": 4.91, "volume": 9015.0}, {"date": "2022-05-20", "close": 4.61, "volume": 15621.0}, {"date": "2022-05-23", "close": 4.96, "volume": 6696.0}, {"date": "2022-05-24", "close": 4.76, "volume": 22904.0}, {"date": "2022-05-25", "close": 5.05, "volume": 16569.0}, {"date": "2022-05-26", "close": 5.45, "volume": 13077.0}, {"date": "2022-05-27", "close": 5.3, "volume": 35061.0}, {"date": "2022-05-31", "close": 5.73, "volume": 8803.0}, {"date": "2022-06-01", "close": 5.45, "volume": 28048.0}, {"date": "2022-06-02", "close": 5.59, "volume": 12620.0}, {"date": "2022-06-03", "close": 5.54, "volume": 11011.0}, {"date": "2022-06-06", "close": 5.45, "volume": 10417.0}, {"date": "2022-06-07", "close": 5.13, "volume": 24487.0}, {"date": "2022-06-08", "close": 4.9999, "volume": 11642.0}, {"date": "2022-06-09", "close": 4.78, "volume": 3758.0}, {"date": "2022-06-10", "close": 4.51, "volume": 9647.0}, {"date": "2022-06-13", "close": 4.08, "volume": 18692.0}, {"date": "2022-06-14", "close": 4.035, "volume": 19551.0}, {"date": "2022-06-15", "close": 3.97, "volume": 9027.0}, {"date": "2022-06-16", "close": 4.05, "volume": 19491.0}, {"date": "2022-06-17", "close": 4.45, "volume": 23884.0}, {"date": "2022-06-21", "close": 4.6, "volume": 12138.0}, {"date": "2022-06-22", "close": 4.24, "volume": 22651.0}, {"date": "2022-06-23", "close": 4.29, "volume": 15728.0}, {"date": "2022-06-24", "close": 4.145, "volume": 22484.0}, {"date": "2022-06-27", "close": 3.99, "volume": 18471.0}, {"date": "2022-06-28", "close": 3.99, "volume": 6830.0}, {"date": "2022-06-29", "close": 3.84, "volume": 10888.0}, {"date": "2022-06-30", "close": 3.8, "volume": 15874.0}, {"date": "2022-07-01", "close": 3.84, "volume": 1767.0}, {"date": "2022-07-05", "close": 3.95, "volume": 12865.0}, {"date": "2022-07-06", "close": 3.94, "volume": 13021.0}, {"date": "2022-07-07", "close": 4.1, "volume": 25866.0}, {"date": "2022-07-08", "close": 4.18, "volume": 7886.0}, {"date": "2022-07-11", "close": 4.09, "volume": 18195.0}, {"date": "2022-07-12", "close": 4.11, "volume": 3651.0}, {"date": "2022-07-13", "close": 4.0, "volume": 6495.0}, {"date": "2022-07-14", "close": 3.775, "volume": 8451.0}, {"date": "2022-07-15", "close": 3.8, "volume": 16939.0}, {"date": "2022-07-18", "close": 3.97, "volume": 22240.0}, {"date": "2022-07-19", "close": 4.0, "volume": 2811.0}, {"date": "2022-07-20", "close": 3.95, "volume": 16477.0}, {"date": "2022-07-21", "close": 3.83, "volume": 12870.0}, {"date": "2022-07-22", "close": 3.99, "volume": 10122.0}, {"date": "2022-07-25", "close": 3.96, "volume": 5979.0}, {"date": "2022-07-26", "close": 4.05, "volume": 5708.0}, {"date": "2022-07-27", "close": 4.345, "volume": 47084.0}, {"date": "2022-07-28", "close": 4.55, "volume": 16242.0}, {"date": "2022-07-29", "close": 4.23, "volume": 17464.0}, {"date": "2022-08-01", "close": 4.46, "volume": 9519.0}, {"date": "2022-08-02", "close": 4.05, "volume": 12122.0}, {"date": "2022-08-03", "close": 4.05, "volume": 14705.0}, {"date": "2022-08-04", "close": 4.09, "volume": 12981.0}, {"date": "2022-08-05", "close": 4.04, "volume": 5158.0}, {"date": "2022-08-08", "close": 4.25, "volume": 22695.0}, {"date": "2022-08-09", "close": 4.34, "volume": 30463.0}, {"date": "2022-08-10", "close": 4.84, "volume": 24233.0}, {"date": "2022-08-11", "close": 5.25, "volume": 32530.0}, {"date": "2022-08-12", "close": 5.5127, "volume": 23498.0}, {"date": "2022-08-15", "close": 5.3, "volume": 9035.0}, {"date": "2022-08-16", "close": 5.59, "volume": 14924.0}, {"date": "2022-08-17", "close": 6.38, "volume": 66615.0}, {"date": "2022-08-18", "close": 6.3223, "volume": 15236.0}, {"date": "2022-08-19", "close": 6.16, "volume": 4270.0}, {"date": "2022-08-22", "close": 6.28, "volume": 19745.0}, {"date": "2022-08-23", "close": 6.39, "volume": 18546.0}, {"date": "2022-08-24", "close": 6.21, "volume": 8023.0}, {"date": "2022-08-25", "close": 6.15, "volume": 7454.0}, {"date": "2022-08-26", "close": 5.98, "volume": 7241.0}, {"date": "2022-08-29", "close": 5.72, "volume": 10671.0}, {"date": "2022-08-30", "close": 5.4, "volume": 10204.0}, {"date": "2022-08-31", "close": 5.33, "volume": 17045.0}, {"date": "2022-09-01", "close": 5.2, "volume": 2404.0}, {"date": "2022-09-02", "close": 5.27, "volume": 1381.0}, {"date": "2022-09-06", "close": 5.0, "volume": 7398.0}, {"date": "2022-09-07", "close": 4.93, "volume": 19660.0}, {"date": "2022-09-08", "close": 5.05, "volume": 4915.0}, {"date": "2022-09-09", "close": 5.65, "volume": 21938.0}, {"date": "2022-09-12", "close": 5.43, "volume": 3606.0}, {"date": "2022-09-13", "close": 5.38, "volume": 3736.0}, {"date": "2022-09-14", "close": 4.85, "volume": 24936.0}, {"date": "2022-09-15", "close": 4.86, "volume": 22947.0}, {"date": "2022-09-16", "close": 5.2, "volume": 19417.0}, {"date": "2022-09-19", "close": 5.01, "volume": 12333.0}, {"date": "2022-09-20", "close": 5.06, "volume": 14339.0}, {"date": "2022-09-21", "close": 5.0, "volume": 12068.0}, {"date": "2022-09-22", "close": 4.5732, "volume": 24041.0}, {"date": "2022-09-23", "close": 4.0, "volume": 76421.0}, {"date": "2022-09-26", "close": 3.87, "volume": 30365.0}, {"date": "2022-09-27", "close": 3.95, "volume": 24060.0}, {"date": "2022-09-28", "close": 3.9, "volume": 34021.0}, {"date": "2022-09-29", "close": 3.89, "volume": 6951.0}, {"date": "2022-09-30", "close": 3.99, "volume": 6454.0}, {"date": "2022-10-03", "close": 4.68, "volume": 28287.0}, {"date": "2022-10-04", "close": 5.0, "volume": 12717.0}, {"date": "2022-10-05", "close": 4.85, "volume": 5511.0}, {"date": "2022-10-06", "close": 4.64, "volume": 13170.0}, {"date": "2022-10-07", "close": 4.715, "volume": 8270.0}, {"date": "2022-10-10", "close": 4.85, "volume": 9169.0}, {"date": "2022-10-11", "close": 4.61, "volume": 3180.0}, {"date": "2022-10-12", "close": 4.8, "volume": 14872.0}, {"date": "2022-10-13", "close": 4.705, "volume": 21772.0}, {"date": "2022-10-14", "close": 4.68, "volume": 8300.0}, {"date": "2022-10-17", "close": 4.65, "volume": 4511.0}, {"date": "2022-10-18", "close": 5.1, "volume": 22120.0}, {"date": "2022-10-19", "close": 5.3145, "volume": 10490.0}, {"date": "2022-10-20", "close": 5.45, "volume": 4197.0}, {"date": "2022-10-21", "close": 5.63, "volume": 10376.0}, {"date": "2022-10-24", "close": 5.585, "volume": 13596.0}, {"date": "2022-10-25", "close": 5.235, "volume": 17329.0}, {"date": "2022-10-26", "close": 4.94, "volume": 45348.0}, {"date": "2022-10-27", "close": 5.03, "volume": 26758.0}, {"date": "2022-10-28", "close": 5.06, "volume": 10225.0}, {"date": "2022-10-31", "close": 4.97, "volume": 4353.0}, {"date": "2022-11-01", "close": 5.01, "volume": 4448.0}, {"date": "2022-11-02", "close": 4.71, "volume": 27663.0}, {"date": "2022-11-03", "close": 4.61, "volume": 9510.0}, {"date": "2022-11-04", "close": 4.98, "volume": 2667.0}, {"date": "2022-11-07", "close": 4.86, "volume": 8720.0}, {"date": "2022-11-08", "close": 5.21, "volume": 10168.0}, {"date": "2022-11-09", "close": 5.03, "volume": 16106.0}, {"date": "2022-11-10", "close": 5.1168, "volume": 2696.0}, {"date": "2022-11-11", "close": 5.24, "volume": 10757.0}, {"date": "2022-11-14", "close": 5.084, "volume": 10748.0}, {"date": "2022-11-15", "close": 5.09, "volume": 5795.0}, {"date": "2022-11-16", "close": 4.99, "volume": 1971.0}, {"date": "2022-11-17", "close": 5.11, "volume": 12490.0}, {"date": "2022-11-18", "close": 5.22, "volume": 8335.0}, {"date": "2022-11-21", "close": 5.37, "volume": 5613.0}, {"date": "2022-11-22", "close": 4.97, "volume": 16094.0}, {"date": "2022-11-23", "close": 4.62, "volume": 13931.0}, {"date": "2022-11-25", "close": 4.865, "volume": 10803.0}, {"date": "2022-11-28", "close": 5.5413, "volume": 10078.0}, {"date": "2022-11-29", "close": 5.03, "volume": 7383.0}, {"date": "2022-11-30", "close": 4.9405, "volume": 26813.0}, {"date": "2022-12-01", "close": 4.93, "volume": 6193.0}, {"date": "2022-12-02", "close": 5.31, "volume": 61043.0}, {"date": "2022-12-05", "close": 5.46, "volume": 2948.0}, {"date": "2022-12-06", "close": 5.25, "volume": 12498.0}, {"date": "2022-12-07", "close": 5.31, "volume": 4594.0}, {"date": "2022-12-08", "close": 5.19, "volume": 7445.0}, {"date": "2022-12-09", "close": 5.38, "volume": 28615.0}, {"date": "2022-12-12", "close": 5.43, "volume": 5865.0}, {"date": "2022-12-13", "close": 5.5413, "volume": 22628.0}, {"date": "2022-12-14", "close": 5.36, "volume": 42359.0}, {"date": "2022-12-15", "close": 4.9, "volume": 67313.0}, {"date": "2022-12-16", "close": 4.91, "volume": 39208.0}, {"date": "2022-12-19", "close": 4.6, "volume": 42082.0}, {"date": "2022-12-20", "close": 4.5, "volume": 61382.0}, {"date": "2022-12-21", "close": 5.24, "volume": 54123.0}, {"date": "2022-12-22", "close": 5.26, "volume": 66217.0}, {"date": "2022-12-23", "close": 5.72, "volume": 74924.0}, {"date": "2022-12-27", "close": 5.55, "volume": 26769.0}, {"date": "2022-12-28", "close": 5.2, "volume": 37580.0}, {"date": "2022-12-29", "close": 5.26, "volume": 21664.0}, {"date": "2022-12-30", "close": 5.21, "volume": 16288.0}, {"date": "2023-01-03", "close": 5.21, "volume": 28975.0}, {"date": "2023-01-04", "close": 5.49, "volume": 26810.0}, {"date": "2023-01-05", "close": 5.23, "volume": 8130.0}, {"date": "2023-01-06", "close": 5.18, "volume": 8485.0}, {"date": "2023-01-09", "close": 5.22, "volume": 16809.0}, {"date": "2023-01-10", "close": 5.05, "volume": 16216.0}, {"date": "2023-01-11", "close": 5.0338, "volume": 25051.0}, {"date": "2023-01-12", "close": 5.06, "volume": 23985.0}, {"date": "2023-01-13", "close": 5.2219, "volume": 18559.0}, {"date": "2023-01-17", "close": 5.15, "volume": 60769.0}, {"date": "2023-01-18", "close": 4.99, "volume": 31182.0}, {"date": "2023-01-19", "close": 4.9001, "volume": 20230.0}, {"date": "2023-01-20", "close": 4.8, "volume": 48137.0}, {"date": "2023-01-23", "close": 4.86, "volume": 30121.0}, {"date": "2023-01-24", "close": 4.66, "volume": 17678.0}, {"date": "2023-01-25", "close": 4.56, "volume": 34347.0}, {"date": "2023-01-26", "close": 4.41, "volume": 36548.0}, {"date": "2023-01-27", "close": 4.44, "volume": 11143.0}, {"date": "2023-01-30", "close": 4.505, "volume": 51523.0}, {"date": "2023-01-31", "close": 4.4, "volume": 15229.0}, {"date": "2023-02-01", "close": 4.43, "volume": 13632.0}, {"date": "2023-02-02", "close": 4.28, "volume": 64664.0}, {"date": "2023-02-03", "close": 4.39, "volume": 21442.0}, {"date": "2023-02-06", "close": 4.435, "volume": 6850.0}, {"date": "2023-02-07", "close": 4.35, "volume": 23265.0}, {"date": "2023-02-08", "close": 4.23, "volume": 20453.0}, {"date": "2023-02-09", "close": 4.24, "volume": 33715.0}, {"date": "2023-02-10", "close": 4.21, "volume": 22643.0}, {"date": "2023-02-13", "close": 4.08, "volume": 26106.0}, {"date": "2023-02-14", "close": 4.3678, "volume": 130070.0}, {"date": "2023-02-15", "close": 4.13, "volume": 31011.0}, {"date": "2023-02-16", "close": 3.88, "volume": 59318.0}, {"date": "2023-02-17", "close": 4.1, "volume": 61105.0}, {"date": "2023-02-21", "close": 4.07, "volume": 14795.0}, {"date": "2023-02-22", "close": 3.98, "volume": 29516.0}, {"date": "2023-02-23", "close": 4.2, "volume": 31186.0}, {"date": "2023-02-24", "close": 4.27, "volume": 22050.0}, {"date": "2023-02-27", "close": 4.1, "volume": 51014.0}, {"date": "2023-02-28", "close": 4.04, "volume": 197850.0}, {"date": "2023-03-01", "close": 3.76, "volume": 41141.0}, {"date": "2023-03-02", "close": 4.0547, "volume": 42204.0}, {"date": "2023-03-03", "close": 4.27, "volume": 18914.0}, {"date": "2023-03-06", "close": 4.1, "volume": 42943.0}, {"date": "2023-03-07", "close": 3.9947, "volume": 20396.0}, {"date": "2023-03-08", "close": 3.92, "volume": 10567.0}, {"date": "2023-03-09", "close": 3.8807, "volume": 38165.0}, {"date": "2023-03-10", "close": 3.94, "volume": 27236.0}, {"date": "2023-03-13", "close": 3.82, "volume": 12916.0}, {"date": "2023-03-14", "close": 3.89, "volume": 9453.0}, {"date": "2023-03-15", "close": 3.75, "volume": 54316.0}, {"date": "2023-03-16", "close": 3.37, "volume": 93402.0}, {"date": "2023-03-17", "close": 3.31, "volume": 69293.0}, {"date": "2023-03-20", "close": 3.08, "volume": 87577.0}, {"date": "2023-03-21", "close": 3.08, "volume": 234207.0}, {"date": "2023-03-22", "close": 2.95, "volume": 44651.0}, {"date": "2023-03-23", "close": 2.94, "volume": 72715.0}, {"date": "2023-03-24", "close": 2.96, "volume": 29380.0}, {"date": "2023-03-27", "close": 2.88, "volume": 15469.0}, {"date": "2023-03-28", "close": 2.78, "volume": 77976.0}, {"date": "2023-03-29", "close": 2.8, "volume": 66517.0}, {"date": "2023-03-30", "close": 2.82, "volume": 44529.0}, {"date": "2023-03-31", "close": 2.77, "volume": 21581.0}, {"date": "2023-04-03", "close": 2.5, "volume": 57856.0}, {"date": "2023-04-04", "close": 2.52, "volume": 46014.0}, {"date": "2023-04-05", "close": 2.42, "volume": 56700.0}, {"date": "2023-04-06", "close": 2.86, "volume": 85599.0}, {"date": "2023-04-10", "close": 2.91, "volume": 43971.0}, {"date": "2023-04-11", "close": 2.85, "volume": 20122.0}, {"date": "2023-04-12", "close": 2.76, "volume": 21606.0}, {"date": "2023-04-13", "close": 2.82, "volume": 23920.0}, {"date": "2023-04-14", "close": 2.53, "volume": 12834.0}, {"date": "2023-04-17", "close": 2.58, "volume": 42296.0}, {"date": "2023-04-18", "close": 2.65, "volume": 43561.0}, {"date": "2023-04-19", "close": 2.69, "volume": 28302.0}, {"date": "2023-04-20", "close": 2.89, "volume": 51237.0}, {"date": "2023-04-21", "close": 3.08, "volume": 58863.0}, {"date": "2023-04-24", "close": 3.04, "volume": 30854.0}, {"date": "2023-04-25", "close": 2.9, "volume": 37439.0}, {"date": "2023-04-26", "close": 2.93, "volume": 12736.0}, {"date": "2023-04-27", "close": 2.76, "volume": 17699.0}, {"date": "2023-04-28", "close": 2.57, "volume": 35150.0}, {"date": "2023-05-01", "close": 2.5699, "volume": 18391.0}, {"date": "2023-05-02", "close": 2.56, "volume": 21971.0}, {"date": "2023-05-03", "close": 2.74, "volume": 45739.0}, {"date": "2023-05-04", "close": 2.64, "volume": 41928.0}, {"date": "2023-05-05", "close": 2.6979, "volume": 37109.0}, {"date": "2023-05-08", "close": 2.74, "volume": 52193.0}, {"date": "2023-05-09", "close": 2.69, "volume": 25503.0}, {"date": "2023-05-10", "close": 2.83, "volume": 43654.0}, {"date": "2023-05-11", "close": 2.9, "volume": 44234.0}, {"date": "2023-05-12", "close": 4.04, "volume": 2178246.0}, {"date": "2023-05-15", "close": 3.06, "volume": 715974.0}, {"date": "2023-05-16", "close": 2.81, "volume": 172746.0}, {"date": "2023-05-17", "close": 2.95, "volume": 65832.0}, {"date": "2023-05-18", "close": 3.075, "volume": 95548.0}, {"date": "2023-05-19", "close": 3.09, "volume": 59870.0}, {"date": "2023-05-22", "close": 2.82, "volume": 32850.0}, {"date": "2023-05-23", "close": 2.84, "volume": 10218.0}, {"date": "2023-05-24", "close": 2.9182, "volume": 24893.0}, {"date": "2023-05-25", "close": 2.7736, "volume": 56981.0}, {"date": "2023-05-26", "close": 2.765, "volume": 14176.0}, {"date": "2023-05-30", "close": 3.0153, "volume": 43806.0}, {"date": "2023-05-31", "close": 3.16, "volume": 39321.0}, {"date": "2023-06-01", "close": 3.21, "volume": 64370.0}, {"date": "2023-06-02", "close": 3.1255, "volume": 48401.0}, {"date": "2023-06-05", "close": 3.175, "volume": 24201.0}, {"date": "2023-06-06", "close": 2.97, "volume": 56124.0}, {"date": "2023-06-07", "close": 3.05, "volume": 40209.0}, {"date": "2023-06-08", "close": 3.04, "volume": 31882.0}, {"date": "2023-06-09", "close": 3.0, "volume": 21137.0}, {"date": "2023-06-12", "close": 3.1929, "volume": 34227.0}, {"date": "2023-06-13", "close": 3.1464, "volume": 29969.0}, {"date": "2023-06-14", "close": 2.85, "volume": 67063.0}, {"date": "2023-06-15", "close": 2.89, "volume": 39744.0}, {"date": "2023-06-16", "close": 2.935, "volume": 31807.0}, {"date": "2023-06-20", "close": 3.12, "volume": 57439.0}, {"date": "2023-06-21", "close": 3.1453, "volume": 18576.0}, {"date": "2023-06-22", "close": 3.1866, "volume": 35954.0}, {"date": "2023-06-23", "close": 3.1753, "volume": 6831.0}, {"date": "2023-06-26", "close": 3.15, "volume": 25407.0}, {"date": "2023-06-27", "close": 3.01, "volume": 29527.0}, {"date": "2023-06-28", "close": 2.935, "volume": 24031.0}, {"date": "2023-06-29", "close": 3.0335, "volume": 18798.0}, {"date": "2023-06-30", "close": 2.96, "volume": 34576.0}, {"date": "2023-07-03", "close": 3.04, "volume": 10890.0}, {"date": "2023-07-05", "close": 3.03, "volume": 19013.0}, {"date": "2023-07-06", "close": 3.03, "volume": 25152.0}, {"date": "2023-07-07", "close": 2.99, "volume": 85591.0}, {"date": "2023-07-10", "close": 3.0, "volume": 24778.0}, {"date": "2023-07-11", "close": 3.01, "volume": 3120.0}, {"date": "2023-07-12", "close": 2.99, "volume": 19147.0}, {"date": "2023-07-13", "close": 2.89, "volume": 60405.0}, {"date": "2023-07-14", "close": 2.82, "volume": 23624.0}, {"date": "2023-07-17", "close": 2.75, "volume": 23800.0}, {"date": "2023-07-18", "close": 2.78, "volume": 19712.0}, {"date": "2023-07-19", "close": 2.79, "volume": 8991.0}, {"date": "2023-07-20", "close": 2.77, "volume": 9669.0}, {"date": "2023-07-21", "close": 2.7077, "volume": 40043.0}, {"date": "2023-07-24", "close": 2.67, "volume": 18400.0}, {"date": "2023-07-25", "close": 2.5, "volume": 39734.0}, {"date": "2023-07-26", "close": 2.55, "volume": 25007.0}, {"date": "2023-07-27", "close": 2.56, "volume": 15166.0}, {"date": "2023-07-28", "close": 2.62, "volume": 21898.0}, {"date": "2023-07-31", "close": 2.52, "volume": 38256.0}, {"date": "2023-08-01", "close": 2.32, "volume": 112631.0}, {"date": "2023-08-02", "close": 2.16, "volume": 52544.0}, {"date": "2023-08-03", "close": 2.28, "volume": 51149.0}, {"date": "2023-08-04", "close": 2.27, "volume": 5489.0}, {"date": "2023-08-07", "close": 2.29, "volume": 70496.0}, {"date": "2023-08-08", "close": 2.1798, "volume": 105027.0}, {"date": "2023-08-09", "close": 2.3697, "volume": 102739.0}, {"date": "2023-08-10", "close": 2.1865, "volume": 113596.0}, {"date": "2023-08-11", "close": 2.33, "volume": 49646.0}, {"date": "2023-08-14", "close": 2.37, "volume": 168211.0}, {"date": "2023-08-15", "close": 2.2665, "volume": 21887.0}, {"date": "2023-08-16", "close": 2.07, "volume": 55185.0}, {"date": "2023-08-17", "close": 2.13, "volume": 21168.0}, {"date": "2023-08-18", "close": 2.1, "volume": 16160.0}, {"date": "2023-08-21", "close": 2.11, "volume": 17149.0}, {"date": "2023-08-22", "close": 2.08, "volume": 9112.0}, {"date": "2023-08-23", "close": 2.14, "volume": 21958.0}, {"date": "2023-08-24", "close": 1.83, "volume": 95372.0}, {"date": "2023-08-25", "close": 1.89, "volume": 80275.0}, {"date": "2023-08-28", "close": 1.9517, "volume": 76661.0}, {"date": "2023-08-29", "close": 1.99, "volume": 22144.0}, {"date": "2023-08-30", "close": 1.91, "volume": 68113.0}, {"date": "2023-08-31", "close": 1.89, "volume": 16982.0}, {"date": "2023-09-01", "close": 2.03, "volume": 91947.0}, {"date": "2023-09-05", "close": 2.33, "volume": 94908.0}, {"date": "2023-09-06", "close": 2.14, "volume": 34063.0}, {"date": "2023-09-07", "close": 1.995, "volume": 38768.0}, {"date": "2023-09-08", "close": 1.97, "volume": 5032.0}, {"date": "2023-09-11", "close": 2.0559, "volume": 19240.0}, {"date": "2023-09-12", "close": 1.98, "volume": 18843.0}, {"date": "2023-09-13", "close": 2.02, "volume": 18938.0}, {"date": "2023-09-14", "close": 2.0, "volume": 175579.0}, {"date": "2023-09-15", "close": 1.76, "volume": 86987.0}, {"date": "2023-09-18", "close": 1.79, "volume": 79449.0}, {"date": "2023-09-19", "close": 1.91, "volume": 68646.0}, {"date": "2023-09-20", "close": 2.09, "volume": 85450.0}, {"date": "2023-09-21", "close": 2.07, "volume": 14182.0}, {"date": "2023-09-22", "close": 1.97, "volume": 27489.0}, {"date": "2023-09-25", "close": 2.02, "volume": 6719.0}, {"date": "2023-09-26", "close": 1.94, "volume": 26113.0}, {"date": "2023-09-27", "close": 1.86, "volume": 50918.0}, {"date": "2023-09-28", "close": 1.88, "volume": 23214.0}, {"date": "2023-09-29", "close": 1.83, "volume": 19985.0}, {"date": "2023-10-02", "close": 1.76, "volume": 25747.0}, {"date": "2023-10-03", "close": 1.67, "volume": 21140.0}, {"date": "2023-10-04", "close": 1.62, "volume": 67124.0}, {"date": "2023-10-05", "close": 1.63, "volume": 15591.0}, {"date": "2023-10-06", "close": 1.6038, "volume": 21975.0}, {"date": "2023-10-09", "close": 1.54, "volume": 25335.0}, {"date": "2023-10-10", "close": 1.6, "volume": 31031.0}, {"date": "2023-10-11", "close": 1.4332, "volume": 47951.0}, {"date": "2023-10-12", "close": 1.3799, "volume": 53307.0}, {"date": "2023-10-13", "close": 1.28, "volume": 62199.0}, {"date": "2023-10-16", "close": 1.34, "volume": 64192.0}, {"date": "2023-10-17", "close": 1.33, "volume": 40579.0}, {"date": "2023-10-18", "close": 1.24, "volume": 43470.0}, {"date": "2023-10-19", "close": 1.25, "volume": 29708.0}, {"date": "2023-10-20", "close": 1.14, "volume": 60232.0}, {"date": "2023-10-23", "close": 1.22, "volume": 322697.0}, {"date": "2023-10-24", "close": 1.25, "volume": 94905.0}, {"date": "2023-10-25", "close": 1.46, "volume": 62247.0}, {"date": "2023-10-26", "close": 1.64, "volume": 94032.0}, {"date": "2023-10-27", "close": 1.82, "volume": 144567.0}, {"date": "2023-10-30", "close": 1.93, "volume": 73156.0}, {"date": "2023-10-31", "close": 2.3036, "volume": 505144.0}, {"date": "2023-11-01", "close": 2.12, "volume": 149299.0}, {"date": "2023-11-02", "close": 1.91, "volume": 83920.0}, {"date": "2023-11-03", "close": 1.72, "volume": 187154.0}, {"date": "2023-11-06", "close": 1.62, "volume": 53158.0}, {"date": "2023-11-07", "close": 1.62, "volume": 19028.0}, {"date": "2023-11-08", "close": 1.65, "volume": 18680.0}, {"date": "2023-11-09", "close": 1.6941, "volume": 8332.0}, {"date": "2023-11-10", "close": 1.56, "volume": 64583.0}, {"date": "2023-11-13", "close": 1.55, "volume": 13343.0}, {"date": "2023-11-14", "close": 1.47, "volume": 42493.0}, {"date": "2023-11-15", "close": 1.45, "volume": 53070.0}, {"date": "2023-11-16", "close": 1.35, "volume": 48041.0}, {"date": "2023-11-17", "close": 1.35, "volume": 66083.0}, {"date": "2023-11-20", "close": 1.39, "volume": 42236.0}, {"date": "2023-11-21", "close": 1.29, "volume": 20067.0}, {"date": "2023-11-22", "close": 1.32, "volume": 88648.0}, {"date": "2023-11-24", "close": 1.3, "volume": 22713.0}, {"date": "2023-11-27", "close": 1.43, "volume": 48809.0}, {"date": "2023-11-28", "close": 1.54, "volume": 118850.0}, {"date": "2023-11-29", "close": 1.635, "volume": 44054.0}, {"date": "2023-11-30", "close": 1.57, "volume": 71569.0}, {"date": "2023-12-01", "close": 1.7, "volume": 47464.0}, {"date": "2023-12-04", "close": 1.6344, "volume": 51098.0}, {"date": "2023-12-05", "close": 1.54, "volume": 94825.0}, {"date": "2023-12-06", "close": 1.16, "volume": 1720691.0}, {"date": "2023-12-07", "close": 1.13, "volume": 254611.0}, {"date": "2023-12-08", "close": 1.13, "volume": 164618.0}, {"date": "2023-12-11", "close": 1.14, "volume": 154777.0}, {"date": "2023-12-12", "close": 1.11, "volume": 77493.0}, {"date": "2023-12-13", "close": 1.2, "volume": 128534.0}, {"date": "2023-12-14", "close": 1.45, "volume": 240394.0}, {"date": "2023-12-15", "close": 1.38, "volume": 92371.0}, {"date": "2023-12-18", "close": 1.35, "volume": 65252.0}, {"date": "2023-12-19", "close": 1.35, "volume": 47310.0}, {"date": "2023-12-20", "close": 1.35, "volume": 26832.0}, {"date": "2023-12-21", "close": 1.29, "volume": 100224.0}, {"date": "2023-12-22", "close": 1.35, "volume": 36405.0}, {"date": "2023-12-26", "close": 1.34, "volume": 75941.0}, {"date": "2023-12-27", "close": 1.46, "volume": 112255.0}, {"date": "2023-12-28", "close": 1.7, "volume": 96390.0}, {"date": "2023-12-29", "close": 1.71, "volume": 134892.0}, {"date": "2024-01-02", "close": 1.7, "volume": 76392.0}, {"date": "2024-01-03", "close": 1.56, "volume": 59211.0}, {"date": "2024-01-04", "close": 1.58, "volume": 43678.0}, {"date": "2024-01-05", "close": 1.47, "volume": 47363.0}, {"date": "2024-01-08", "close": 1.45, "volume": 70691.0}, {"date": "2024-01-09", "close": 1.42, "volume": 15856.0}, {"date": "2024-01-10", "close": 1.62, "volume": 119273.0}, {"date": "2024-01-11", "close": 1.65, "volume": 73412.0}, {"date": "2024-01-12", "close": 1.66, "volume": 29764.0}, {"date": "2024-01-16", "close": 1.52, "volume": 38665.0}, {"date": "2024-01-17", "close": 1.4, "volume": 65175.0}, {"date": "2024-01-18", "close": 1.46, "volume": 77243.0}, {"date": "2024-01-19", "close": 1.48, "volume": 47716.0}, {"date": "2024-01-22", "close": 1.49, "volume": 16869.0}, {"date": "2024-01-23", "close": 1.4, "volume": 65732.0}, {"date": "2024-01-24", "close": 1.57, "volume": 71708.0}, {"date": "2024-01-25", "close": 1.5478, "volume": 158396.0}, {"date": "2024-01-26", "close": 1.59, "volume": 47604.0}, {"date": "2024-01-29", "close": 1.65, "volume": 87041.0}, {"date": "2024-01-30", "close": 1.88, "volume": 145015.0}, {"date": "2024-01-31", "close": 1.81, "volume": 123674.0}, {"date": "2024-02-01", "close": 1.89, "volume": 74167.0}, {"date": "2024-02-02", "close": 1.88, "volume": 45129.0}, {"date": "2024-02-05", "close": 2.3, "volume": 301409.0}, {"date": "2024-02-06", "close": 2.41, "volume": 416780.0}, {"date": "2024-02-07", "close": 2.21, "volume": 217620.0}, {"date": "2024-02-08", "close": 2.2, "volume": 75322.0}, {"date": "2024-02-09", "close": 2.16, "volume": 114478.0}, {"date": "2024-02-12", "close": 2.15, "volume": 64622.0}, {"date": "2024-02-13", "close": 1.97, "volume": 133991.0}, {"date": "2024-02-14", "close": 1.9301, "volume": 79383.0}, {"date": "2024-02-15", "close": 1.98, "volume": 26734.0}, {"date": "2024-02-16", "close": 1.97, "volume": 34462.0}, {"date": "2024-02-20", "close": 1.86, "volume": 49650.0}, {"date": "2024-02-21", "close": 1.72, "volume": 140754.0}, {"date": "2024-02-22", "close": 1.72, "volume": 37092.0}, {"date": "2024-02-23", "close": 1.9, "volume": 55938.0}, {"date": "2024-02-26", "close": 1.8601, "volume": 34174.0}, {"date": "2024-02-27", "close": 1.86, "volume": 56284.0}, {"date": "2024-02-28", "close": 1.81, "volume": 23280.0}, {"date": "2024-02-29", "close": 1.845, "volume": 47216.0}, {"date": "2024-03-01", "close": 1.88, "volume": 40100.0}, {"date": "2024-03-04", "close": 1.77, "volume": 95887.0}, {"date": "2024-03-05", "close": 1.63, "volume": 71776.0}, {"date": "2024-03-06", "close": 1.58, "volume": 65529.0}, {"date": "2024-03-07", "close": 1.84, "volume": 26771810.0}, {"date": "2024-03-08", "close": 1.84, "volume": 2478952.0}, {"date": "2024-03-11", "close": 1.75, "volume": 464052.0}, {"date": "2024-03-12", "close": 1.64, "volume": 395156.0}, {"date": "2024-03-13", "close": 1.63, "volume": 185876.0}, {"date": "2024-03-14", "close": 1.59, "volume": 478637.0}, {"date": "2024-03-15", "close": 1.44, "volume": 353244.0}, {"date": "2024-03-18", "close": 1.4, "volume": 134254.0}, {"date": "2024-03-19", "close": 1.45, "volume": 206487.0}, {"date": "2024-03-20", "close": 1.41, "volume": 700747.0}, {"date": "2024-03-21", "close": 1.4, "volume": 213879.0}, {"date": "2024-03-22", "close": 1.57, "volume": 274964.0}, {"date": "2024-03-25", "close": 1.52, "volume": 85323.0}, {"date": "2024-03-26", "close": 1.52, "volume": 81193.0}, {"date": "2024-03-27", "close": 1.57, "volume": 119955.0}, {"date": "2024-03-28", "close": 1.52, "volume": 320557.0}, {"date": "2024-04-01", "close": 1.53, "volume": 49815.0}, {"date": "2024-04-02", "close": 1.47, "volume": 195263.0}, {"date": "2024-04-03", "close": 1.45, "volume": 186648.0}, {"date": "2024-04-04", "close": 1.45, "volume": 114699.0}, {"date": "2024-04-05", "close": 1.44, "volume": 83015.0}, {"date": "2024-04-08", "close": 1.42, "volume": 81030.0}, {"date": "2024-04-09", "close": 1.38, "volume": 34013.0}, {"date": "2024-04-10", "close": 1.39, "volume": 44652.0}, {"date": "2024-04-11", "close": 1.37, "volume": 50343.0}, {"date": "2024-04-12", "close": 1.36, "volume": 119976.0}, {"date": "2024-04-15", "close": 1.24, "volume": 108308.0}, {"date": "2024-04-16", "close": 1.29, "volume": 33985.0}, {"date": "2024-04-17", "close": 1.27, "volume": 59440.0}, {"date": "2024-04-18", "close": 1.24, "volume": 172780.0}, {"date": "2024-04-19", "close": 1.26, "volume": 151599.0}, {"date": "2024-04-22", "close": 1.25, "volume": 30184.0}, {"date": "2024-04-23", "close": 1.22, "volume": 39384.0}, {"date": "2024-04-24", "close": 1.22, "volume": 23274.0}, {"date": "2024-04-25", "close": 1.194, "volume": 127944.0}, {"date": "2024-04-26", "close": 1.32, "volume": 108218.0}, {"date": "2024-04-29", "close": 1.37, "volume": 51685.0}, {"date": "2024-04-30", "close": 1.28, "volume": 182047.0}, {"date": "2024-05-01", "close": 1.25, "volume": 39353.0}, {"date": "2024-05-02", "close": 1.26, "volume": 74246.0}, {"date": "2024-05-03", "close": 1.28, "volume": 57807.0}, {"date": "2024-05-06", "close": 1.31, "volume": 58744.0}, {"date": "2024-05-07", "close": 1.28, "volume": 62788.0}, {"date": "2024-05-08", "close": 1.28, "volume": 10854.0}, {"date": "2024-05-09", "close": 1.26, "volume": 42162.0}, {"date": "2024-05-10", "close": 1.29, "volume": 73098.0}, {"date": "2024-05-13", "close": 1.26, "volume": 78000.0}, {"date": "2024-05-14", "close": 1.2, "volume": 147840.0}, {"date": "2024-05-15", "close": 1.1483, "volume": 90468.0}, {"date": "2024-05-16", "close": 1.12, "volume": 58317.0}, {"date": "2024-05-17", "close": 1.18, "volume": 183358.0}, {"date": "2024-05-20", "close": 1.17, "volume": 17438.0}, {"date": "2024-05-21", "close": 1.1283, "volume": 21619.0}, {"date": "2024-05-22", "close": 1.17, "volume": 22835.0}, {"date": "2024-05-23", "close": 1.11, "volume": 122289.0}, {"date": "2024-05-24", "close": 1.11, "volume": 32060.0}, {"date": "2024-05-28", "close": 1.119, "volume": 63396.0}, {"date": "2024-05-29", "close": 1.12, "volume": 31238.0}, {"date": "2024-05-30", "close": 1.1, "volume": 85468.0}, {"date": "2024-05-31", "close": 1.1094, "volume": 50051.0}, {"date": "2024-06-03", "close": 1.09, "volume": 90287.0}, {"date": "2024-06-04", "close": 1.06, "volume": 166575.0}, {"date": "2024-06-05", "close": 1.01, "volume": 135138.0}, {"date": "2024-06-06", "close": 0.99, "volume": 79190.0}, {"date": "2024-06-07", "close": 0.99, "volume": 27964.0}, {"date": "2024-06-10", "close": 1.04, "volume": 319685.0}, {"date": "2024-06-11", "close": 1.03, "volume": 249568.0}, {"date": "2024-06-12", "close": 1.05, "volume": 107421.0}, {"date": "2024-06-13", "close": 1.05, "volume": 34612.0}, {"date": "2024-06-14", "close": 1.05, "volume": 75498.0}, {"date": "2024-06-17", "close": 1.045, "volume": 113445.0}, {"date": "2024-06-18", "close": 1.0291, "volume": 55712.0}, {"date": "2024-06-20", "close": 0.984, "volume": 83269.0}, {"date": "2024-06-21", "close": 1.01, "volume": 38396.0}, {"date": "2024-06-24", "close": 0.9906, "volume": 30493.0}, {"date": "2024-06-25", "close": 1.0, "volume": 81598.0}, {"date": "2024-06-26", "close": 1.005, "volume": 33019.0}, {"date": "2024-06-27", "close": 0.99, "volume": 37761.0}, {"date": "2024-06-28", "close": 1.01, "volume": 13937.0}, {"date": "2024-07-01", "close": 0.9725, "volume": 50134.0}, {"date": "2024-07-02", "close": 1.04, "volume": 55434.0}, {"date": "2024-07-03", "close": 1.0, "volume": 26789.0}, {"date": "2024-07-05", "close": 1.0, "volume": 129726.0}, {"date": "2024-07-08", "close": 1.0, "volume": 45006.0}, {"date": "2024-07-09", "close": 0.99, "volume": 43161.0}, {"date": "2024-07-10", "close": 0.98, "volume": 28809.0}, {"date": "2024-07-11", "close": 0.9583, "volume": 76280.0}, {"date": "2024-07-12", "close": 0.99, "volume": 25296.0}, {"date": "2024-07-15", "close": 0.977, "volume": 16961.0}, {"date": "2024-07-16", "close": 0.98, "volume": 50502.0}, {"date": "2024-07-17", "close": 0.91, "volume": 102930.0}, {"date": "2024-07-18", "close": 0.8468, "volume": 110292.0}, {"date": "2024-07-19", "close": 0.835, "volume": 115982.0}, {"date": "2024-07-22", "close": 0.85, "volume": 120603.0}, {"date": "2024-07-23", "close": 0.849, "volume": 30955.0}, {"date": "2024-07-24", "close": 0.873, "volume": 67325.0}, {"date": "2024-07-25", "close": 0.834, "volume": 13195.0}, {"date": "2024-07-26", "close": 0.86, "volume": 85480.0}, {"date": "2024-07-29", "close": 0.83, "volume": 159630.0}, {"date": "2024-07-30", "close": 0.83, "volume": 53875.0}, {"date": "2024-07-31", "close": 0.789, "volume": 47516.0}, {"date": "2024-08-01", "close": 0.863, "volume": 151889.0}, {"date": "2024-08-02", "close": 0.86, "volume": 42938.0}, {"date": "2024-08-05", "close": 0.8122, "volume": 63929.0}, {"date": "2024-08-06", "close": 0.82, "volume": 29003.0}, {"date": "2024-08-07", "close": 0.79, "volume": 30297.0}, {"date": "2024-08-08", "close": 0.7649, "volume": 18799.0}, {"date": "2024-08-09", "close": 0.7299, "volume": 97363.0}, {"date": "2024-08-12", "close": 0.594, "volume": 133252.0}, {"date": "2024-08-13", "close": 0.5991, "volume": 206150.0}, {"date": "2024-08-14", "close": 0.68, "volume": 192747.0}, {"date": "2024-08-15", "close": 0.9, "volume": 561399.0}, {"date": "2024-08-16", "close": 1.02, "volume": 202796.0}, {"date": "2024-08-19", "close": 0.9601, "volume": 204852.0}, {"date": "2024-08-20", "close": 0.812, "volume": 106774.0}, {"date": "2024-08-21", "close": 0.8899, "volume": 169359.0}, {"date": "2024-08-22", "close": 0.835, "volume": 41546.0}, {"date": "2024-08-23", "close": 0.81, "volume": 30540.0}, {"date": "2024-08-26", "close": 0.7933, "volume": 66488.0}, {"date": "2024-08-27", "close": 0.7663, "volume": 79612.0}, {"date": "2024-08-28", "close": 0.7812, "volume": 56206.0}, {"date": "2024-08-29", "close": 0.7646, "volume": 48289.0}, {"date": "2024-08-30", "close": 0.755, "volume": 34963.0}, {"date": "2024-09-03", "close": 0.7197, "volume": 40447.0}, {"date": "2024-09-04", "close": 0.6912, "volume": 19561.0}, {"date": "2024-09-05", "close": 0.6703, "volume": 51838.0}, {"date": "2024-09-06", "close": 0.6695, "volume": 29188.0}, {"date": "2024-09-09", "close": 0.6507, "volume": 33552.0}, {"date": "2024-09-10", "close": 0.6558, "volume": 237307.0}, {"date": "2024-09-11", "close": 0.635, "volume": 110406.0}, {"date": "2024-09-12", "close": 0.64, "volume": 146343.0}, {"date": "2024-09-13", "close": 0.67, "volume": 338464.0}, {"date": "2024-09-16", "close": 0.5419, "volume": 549401.0}, {"date": "2024-09-17", "close": 0.579, "volume": 258803.0}, {"date": "2024-09-18", "close": 0.66, "volume": 423695.0}, {"date": "2024-09-19", "close": 0.675, "volume": 212422.0}, {"date": "2024-09-20", "close": 0.67, "volume": 609186.0}, {"date": "2024-09-23", "close": 0.6425, "volume": 314840.0}, {"date": "2024-09-24", "close": 0.647, "volume": 193313.0}, {"date": "2024-09-25", "close": 0.68, "volume": 286365.0}, {"date": "2024-09-26", "close": 0.6699, "volume": 197423.0}, {"date": "2024-09-27", "close": 0.6475, "volume": 147290.0}, {"date": "2024-09-30", "close": 0.639, "volume": 1045521.0}, {"date": "2024-10-01", "close": 0.5845, "volume": 362706.0}, {"date": "2024-10-02", "close": 0.5827, "volume": 560462.0}, {"date": "2024-10-03", "close": 0.5425, "volume": 327243.0}, {"date": "2024-10-04", "close": 0.625, "volume": 603206.0}, {"date": "2024-10-07", "close": 0.62, "volume": 216489.0}, {"date": "2024-10-08", "close": 0.6286, "volume": 87802.0}, {"date": "2024-10-09", "close": 0.591, "volume": 114140.0}, {"date": "2024-10-10", "close": 0.59, "volume": 168788.0}, {"date": "2024-10-11", "close": 0.588, "volume": 265735.0}, {"date": "2024-10-14", "close": 0.5766, "volume": 61683.0}, {"date": "2024-10-15", "close": 0.57, "volume": 82692.0}, {"date": "2024-10-16", "close": 0.5611, "volume": 159115.0}, {"date": "2024-10-17", "close": 0.539, "volume": 544722.0}, {"date": "2024-10-18", "close": 0.54, "volume": 98804.0}, {"date": "2024-10-21", "close": 0.5352, "volume": 130766.0}, {"date": "2024-10-22", "close": 0.5072, "volume": 140526.0}, {"date": "2024-10-23", "close": 0.5355, "volume": 578145.0}, {"date": "2024-10-24", "close": 0.575, "volume": 658196.0}, {"date": "2024-10-25", "close": 0.6781, "volume": 918442.0}, {"date": "2024-10-28", "close": 0.5758, "volume": 13001170.0}, {"date": "2024-10-29", "close": 0.5415, "volume": 968676.0}, {"date": "2024-10-30", "close": 0.487, "volume": 622487.0}, {"date": "2024-10-31", "close": 0.477, "volume": 259442.0}, {"date": "2024-11-01", "close": 0.4175, "volume": 388013.0}, {"date": "2024-11-04", "close": 0.43, "volume": 284388.0}, {"date": "2024-11-05", "close": 0.4216, "volume": 317807.0}, {"date": "2024-11-06", "close": 0.3933, "volume": 453376.0}, {"date": "2024-11-07", "close": 0.44, "volume": 253552.0}, {"date": "2024-11-08", "close": 0.44, "volume": 337530.0}, {"date": "2024-11-11", "close": 0.4477, "volume": 140792.0}, {"date": "2024-11-12", "close": 0.47, "volume": 363712.0}, {"date": "2024-11-13", "close": 0.48, "volume": 2468926.0}, {"date": "2024-11-14", "close": 0.4599, "volume": 394972.0}, {"date": "2024-11-15", "close": 0.4445, "volume": 205405.0}, {"date": "2024-11-18", "close": 0.4115, "volume": 213862.0}, {"date": "2024-11-19", "close": 0.408, "volume": 275910.0}, {"date": "2024-11-20", "close": 0.3859, "volume": 167358.0}, {"date": "2024-11-21", "close": 0.3484, "volume": 398795.0}, {"date": "2024-11-22", "close": 0.376, "volume": 327226.0}, {"date": "2024-11-25", "close": 0.382, "volume": 269376.0}, {"date": "2024-11-26", "close": 0.408, "volume": 205488.0}, {"date": "2024-11-27", "close": 0.3995, "volume": 242685.0}, {"date": "2024-11-29", "close": 0.38, "volume": 214042.0}, {"date": "2024-12-02", "close": 0.376, "volume": 269772.0}, {"date": "2024-12-03", "close": 0.3602, "volume": 209155.0}, {"date": "2024-12-04", "close": 0.3674, "volume": 96505.0}, {"date": "2024-12-05", "close": 0.3669, "volume": 90087.0}, {"date": "2024-12-06", "close": 0.3801, "volume": 297295.0}, {"date": "2024-12-09", "close": 0.4196, "volume": 923665.0}, {"date": "2024-12-10", "close": 0.4004, "volume": 515109.0}, {"date": "2024-12-11", "close": 0.38, "volume": 80993.0}, {"date": "2024-12-12", "close": 0.4001, "volume": 439255.0}, {"date": "2024-12-13", "close": 0.4033, "volume": 156124.0}, {"date": "2024-12-16", "close": 0.43, "volume": 525245.0}, {"date": "2024-12-17", "close": 0.4299, "volume": 146535.0}, {"date": "2024-12-18", "close": 0.433, "volume": 406676.0}, {"date": "2024-12-19", "close": 0.4201, "volume": 136061.0}, {"date": "2024-12-20", "close": 0.4001, "volume": 192811.0}, {"date": "2024-12-23", "close": 0.399, "volume": 638208.0}, {"date": "2024-12-24", "close": 0.405, "volume": 123549.0}, {"date": "2024-12-26", "close": 0.4149, "volume": 167520.0}, {"date": "2024-12-27", "close": 0.41, "volume": 488971.0}, {"date": "2024-12-30", "close": 0.409, "volume": 235393.0}, {"date": "2024-12-31", "close": 0.4117, "volume": 322020.0}, {"date": "2025-01-02", "close": 0.45, "volume": 285512.0}, {"date": "2025-01-03", "close": 0.5199, "volume": 1255415.0}, {"date": "2025-01-06", "close": 0.548, "volume": 604632.0}, {"date": "2025-01-07", "close": 0.535, "volume": 643152.0}, {"date": "2025-01-08", "close": 0.544, "volume": 224711.0}, {"date": "2025-01-10", "close": 0.5285, "volume": 431535.0}, {"date": "2025-01-13", "close": 0.521, "volume": 76657.0}, {"date": "2025-01-14", "close": 0.46, "volume": 208177.0}, {"date": "2025-01-15", "close": 0.5168, "volume": 221034.0}, {"date": "2025-01-16", "close": 0.56, "volume": 1152067.0}, {"date": "2025-01-17", "close": 0.5301, "volume": 640423.0}, {"date": "2025-01-21", "close": 0.493, "volume": 880685.0}, {"date": "2025-01-22", "close": 0.6445, "volume": 328541400.0}, {"date": "2025-01-23", "close": 0.6, "volume": 10836680.0}, {"date": "2025-01-24", "close": 0.5765, "volume": 3965537.0}, {"date": "2025-01-27", "close": 0.54, "volume": 4419100.0}, {"date": "2025-01-28", "close": 0.521, "volume": 2183746.0}, {"date": "2025-01-29", "close": 0.46, "volume": 1999455.0}, {"date": "2025-01-30", "close": 0.4523, "volume": 1217434.0}, {"date": "2025-01-31", "close": 0.4652, "volume": 1042312.0}, {"date": "2025-02-03", "close": 0.441, "volume": 919781.0}, {"date": "2025-02-04", "close": 0.466, "volume": 836543.0}, {"date": "2025-02-05", "close": 0.471, "volume": 675568.0}, {"date": "2025-02-06", "close": 0.508, "volume": 1118936.0}, {"date": "2025-02-07", "close": 0.4958, "volume": 772216.0}, {"date": "2025-02-10", "close": 0.4786, "volume": 788051.0}, {"date": "2025-02-11", "close": 0.4611, "volume": 598560.0}, {"date": "2025-02-12", "close": 0.453, "volume": 798479.0}, {"date": "2025-02-13", "close": 0.444, "volume": 469918.0}, {"date": "2025-02-14", "close": 0.4218, "volume": 1129925.0}, {"date": "2025-02-18", "close": 0.4308, "volume": 518379.0}, {"date": "2025-02-19", "close": 0.43, "volume": 391329.0}, {"date": "2025-02-20", "close": 0.4031, "volume": 515441.0}, {"date": "2025-02-21", "close": 0.3861, "volume": 853704.0}, {"date": "2025-02-24", "close": 0.4063, "volume": 423208.0}, {"date": "2025-02-25", "close": 0.3719, "volume": 1017973.0}, {"date": "2025-02-26", "close": 0.3572, "volume": 46059810.0}, {"date": "2025-02-27", "close": 0.3349, "volume": 1575604.0}, {"date": "2025-02-28", "close": 0.3432, "volume": 766684.0}, {"date": "2025-03-03", "close": 0.3292, "volume": 854504.0}, {"date": "2025-03-04", "close": 0.3526, "volume": 1431330.0}, {"date": "2025-03-05", "close": 0.394, "volume": 978986.0}, {"date": "2025-03-06", "close": 0.4, "volume": 617564.0}, {"date": "2025-03-07", "close": 0.3918, "volume": 544934.0}, {"date": "2025-03-10", "close": 0.3763, "volume": 490377.0}, {"date": "2025-03-11", "close": 0.3994, "volume": 570017.0}, {"date": "2025-03-12", "close": 0.3633, "volume": 648229.0}, {"date": "2025-03-13", "close": 0.405, "volume": 33440790.0}, {"date": "2025-03-14", "close": 0.3849, "volume": 1865117.0}, {"date": "2025-03-17", "close": 0.429, "volume": 1467023.0}, {"date": "2025-03-18", "close": 0.4077, "volume": 474443.0}, {"date": "2025-03-19", "close": 0.4399, "volume": 478996.0}, {"date": "2025-03-20", "close": 0.4465, "volume": 731159.0}, {"date": "2025-03-21", "close": 0.4232, "volume": 298665.0}, {"date": "2025-03-24", "close": 0.425, "volume": 1082960.0}, {"date": "2025-03-25", "close": 0.44, "volume": 245358.0}, {"date": "2025-03-26", "close": 0.4275, "volume": 224663.0}, {"date": "2025-03-27", "close": 0.4403, "volume": 427656.0}, {"date": "2025-03-28", "close": 0.392, "volume": 605463.0}, {"date": "2025-03-31", "close": 0.3765, "volume": 543930.0}, {"date": "2025-04-01", "close": 0.3605, "volume": 357431.0}, {"date": "2025-04-02", "close": 0.3792, "volume": 353030.0}, {"date": "2025-04-03", "close": 0.34, "volume": 369049.0}, {"date": "2025-04-04", "close": 0.3599, "volume": 447725.0}, {"date": "2025-04-07", "close": 0.4042, "volume": 713131.0}, {"date": "2025-04-08", "close": 0.385, "volume": 176426.0}, {"date": "2025-04-09", "close": 0.392, "volume": 191338.0}, {"date": "2025-04-10", "close": 0.401, "volume": 496422.0}, {"date": "2025-04-11", "close": 0.4313, "volume": 1339777.0}, {"date": "2025-04-14", "close": 0.4571, "volume": 626853.0}, {"date": "2025-04-15", "close": 0.411, "volume": 582764.0}, {"date": "2025-04-16", "close": 0.427, "volume": 100231.0}, {"date": "2025-04-17", "close": 0.4379, "volume": 251874.0}, {"date": "2025-04-21", "close": 0.4071, "volume": 745548.0}, {"date": "2025-04-22", "close": 0.435, "volume": 241141.0}, {"date": "2025-04-23", "close": 0.444, "volume": 736185.0}, {"date": "2025-04-24", "close": 0.4639, "volume": 379726.0}, {"date": "2025-04-25", "close": 0.45, "volume": 259308.0}, {"date": "2025-04-28", "close": 0.4606, "volume": 563900.0}, {"date": "2025-04-29", "close": 0.4425, "volume": 191793.0}, {"date": "2025-04-30", "close": 0.438, "volume": 106444.0}, {"date": "2025-05-01", "close": 0.4624, "volume": 250891.0}, {"date": "2025-05-02", "close": 0.4591, "volume": 579455.0}, {"date": "2025-05-05", "close": 0.4586, "volume": 281889.0}, {"date": "2025-05-06", "close": 0.4765, "volume": 210031.0}, {"date": "2025-05-07", "close": 0.467, "volume": 295762.0}, {"date": "2025-05-08", "close": 0.4575, "volume": 215564.0}, {"date": "2025-05-09", "close": 0.4489, "volume": 316722.0}, {"date": "2025-05-12", "close": 0.4501, "volume": 303503.0}, {"date": "2025-05-13", "close": 0.497, "volume": 535356.0}, {"date": "2025-05-14", "close": 0.497, "volume": 461016.0}, {"date": "2025-05-15", "close": 0.4849, "volume": 279383.0}, {"date": "2025-05-16", "close": 0.4948, "volume": 191704.0}, {"date": "2025-05-19", "close": 0.488, "volume": 147215.0}, {"date": "2025-05-20", "close": 0.4901, "volume": 162743.0}, {"date": "2025-05-21", "close": 0.4889, "volume": 172074.0}, {"date": "2025-05-22", "close": 0.489, "volume": 89944.0}, {"date": "2025-05-23", "close": 0.5571, "volume": 900552.0}, {"date": "2025-05-27", "close": 0.534, "volume": 347480.0}, {"date": "2025-05-28", "close": 0.5582, "volume": 193932.0}, {"date": "2025-05-29", "close": 0.5742, "volume": 164102.0}, {"date": "2025-05-30", "close": 0.57, "volume": 148299.0}, {"date": "2025-06-02", "close": 0.5714, "volume": 110599.0}, {"date": "2025-06-03", "close": 0.5635, "volume": 195565.0}, {"date": "2025-06-04", "close": 0.5736, "volume": 705625.0}, {"date": "2025-06-05", "close": 0.702, "volume": 4901144.0}, {"date": "2025-06-06", "close": 0.6724, "volume": 630977.0}, {"date": "2025-06-09", "close": 0.6698, "volume": 540565.0}, {"date": "2025-06-10", "close": 0.654, "volume": 311349.0}, {"date": "2025-06-11", "close": 0.6004, "volume": 1299408.0}, {"date": "2025-06-12", "close": 0.7299, "volume": 68907000.0}, {"date": "2025-06-13", "close": 0.7015, "volume": 3689902.0}, {"date": "2025-06-16", "close": 0.85, "volume": 3176384.0}, {"date": "2025-06-17", "close": 0.9463, "volume": 4087247.0}, {"date": "2025-06-18", "close": 1.01, "volume": 1808712.0}, {"date": "2025-06-20", "close": 1.005, "volume": 1384279.0}, {"date": "2025-06-23", "close": 0.9601, "volume": 990682.0}, {"date": "2025-06-24", "close": 0.94, "volume": 1207222.0}, {"date": "2025-06-25", "close": 0.9323, "volume": 512060.0}, {"date": "2025-06-26", "close": 1.11, "volume": 1858377.0}, {"date": "2025-06-27", "close": 1.11, "volume": 1097282.0}, {"date": "2025-06-30", "close": 1.06, "volume": 532419.0}, {"date": "2025-07-01", "close": 1.09, "volume": 1077567.0}, {"date": "2025-07-02", "close": 1.06, "volume": 757625.0}, {"date": "2025-07-03", "close": 1.31, "volume": 2705132.0}, {"date": "2025-07-07", "close": 1.63, "volume": 4661403.0}, {"date": "2025-07-08", "close": 1.76, "volume": 2605773.0}, {"date": "2025-07-09", "close": 1.92, "volume": 3885685.0}, {"date": "2025-07-10", "close": 1.665, "volume": 2237514.0}, {"date": "2025-07-11", "close": 1.48, "volume": 1611675.0}, {"date": "2025-07-14", "close": 1.98, "volume": 3501794.0}, {"date": "2025-07-15", "close": 1.82, "volume": 3984627.0}, {"date": "2025-07-16", "close": 1.93, "volume": 1440681.0}, {"date": "2025-07-17", "close": 1.74, "volume": 1430846.0}, {"date": "2025-07-18", "close": 1.73, "volume": 1143776.0}, {"date": "2025-07-21", "close": 1.75, "volume": 1077237.0}, {"date": "2025-07-22", "close": 1.7, "volume": 750634.0}, {"date": "2025-07-23", "close": 1.82, "volume": 935921.0}, {"date": "2025-07-24", "close": 2.31, "volume": 5299660.0}, {"date": "2025-07-25", "close": 2.16, "volume": 2019226.0}, {"date": "2025-07-28", "close": 2.02, "volume": 1399928.0}, {"date": "2025-07-29", "close": 1.725, "volume": 2838685.0}, {"date": "2025-07-30", "close": 1.74, "volume": 656135.0}, {"date": "2025-07-31", "close": 1.66, "volume": 1260010.0}, {"date": "2025-08-01", "close": 1.64, "volume": 1008438.0}, {"date": "2025-08-04", "close": 1.83, "volume": 1087056.0}, {"date": "2025-08-05", "close": 1.81, "volume": 570712.0}, {"date": "2025-08-06", "close": 1.89, "volume": 945827.0}, {"date": "2025-08-07", "close": 1.85, "volume": 697895.0}, {"date": "2025-08-08", "close": 2.0, "volume": 2082644.0}, {"date": "2025-08-11", "close": 1.9, "volume": 721994.0}, {"date": "2025-08-12", "close": 2.02, "volume": 680400.0}, {"date": "2025-08-13", "close": 1.99, "volume": 397815.0}, {"date": "2025-08-14", "close": 2.02, "volume": 451460.0}, {"date": "2025-08-15", "close": 2.0, "volume": 802545.0}, {"date": "2025-08-18", "close": 2.7, "volume": 9731590.0}, {"date": "2025-08-19", "close": 2.57, "volume": 2310821.0}, {"date": "2025-08-20", "close": 2.89, "volume": 1652763.0}, {"date": "2025-08-21", "close": 2.63, "volume": 1500271.0}, {"date": "2025-08-22", "close": 3.2, "volume": 3000900.0}, {"date": "2025-08-25", "close": 2.76, "volume": 2899956.0}, {"date": "2025-08-26", "close": 2.75, "volume": 1150315.0}, {"date": "2025-08-27", "close": 2.65, "volume": 688674.0}, {"date": "2025-08-28", "close": 2.49, "volume": 1372246.0}, {"date": "2025-08-29", "close": 2.37, "volume": 1397673.0}, {"date": "2025-09-02", "close": 1.93, "volume": 3081353.0}, {"date": "2025-09-03", "close": 2.07, "volume": 2050468.0}, {"date": "2025-09-04", "close": 1.99, "volume": 828038.0}, {"date": "2025-09-05", "close": 1.94, "volume": 811484.0}, {"date": "2025-09-08", "close": 1.85, "volume": 768604.0}, {"date": "2025-09-09", "close": 1.89, "volume": 511947.0}, {"date": "2025-09-10", "close": 1.91, "volume": 709395.0}, {"date": "2025-09-11", "close": 2.17, "volume": 708928.0}, {"date": "2025-09-12", "close": 2.21, "volume": 1578260.0}, {"date": "2025-09-15", "close": 1.76, "volume": 11309610.0}, {"date": "2025-09-16", "close": 1.59, "volume": 2187375.0}, {"date": "2025-09-17", "close": 1.55, "volume": 1225162.0}, {"date": "2025-09-18", "close": 1.88, "volume": 2256838.0}, {"date": "2025-09-19", "close": 1.73, "volume": 889998.0}, {"date": "2025-09-22", "close": 2.01, "volume": 2443347.0}, {"date": "2025-09-23", "close": 1.91, "volume": 728959.0}, {"date": "2025-09-24", "close": 1.89, "volume": 715464.0}, {"date": "2025-09-25", "close": 1.77, "volume": 742297.0}, {"date": "2025-09-26", "close": 1.8, "volume": 417781.0}, {"date": "2025-09-29", "close": 1.73, "volume": 677116.0}, {"date": "2025-09-30", "close": 1.75, "volume": 516034.0}, {"date": "2025-10-01", "close": 1.78, "volume": 394841.0}, {"date": "2025-10-02", "close": 1.77, "volume": 476597.0}, {"date": "2025-10-03", "close": 1.69, "volume": 628425.0}, {"date": "2025-10-06", "close": 1.83, "volume": 593324.0}, {"date": "2025-10-07", "close": 1.88, "volume": 715080.0}, {"date": "2025-10-08", "close": 1.87, "volume": 329423.0}, {"date": "2025-10-09", "close": 1.97, "volume": 1830861.0}, {"date": "2025-10-10", "close": 1.81, "volume": 654017.0}, {"date": "2025-10-13", "close": 1.9, "volume": 505007.0}, {"date": "2025-10-14", "close": 1.8, "volume": 599367.0}, {"date": "2025-10-15", "close": 1.71, "volume": 697375.0}, {"date": "2025-10-16", "close": 1.64, "volume": 612269.0}, {"date": "2025-10-17", "close": 1.58, "volume": 636753.0}, {"date": "2025-10-20", "close": 1.64, "volume": 358887.0}, {"date": "2025-10-21", "close": 1.52, "volume": 560492.0}, {"date": "2025-10-22", "close": 1.45, "volume": 597755.0}, {"date": "2025-10-23", "close": 1.54, "volume": 396319.0}, {"date": "2025-10-24", "close": 1.64, "volume": 505561.0}, {"date": "2025-10-27", "close": 1.73, "volume": 768490.0}, {"date": "2025-10-28", "close": 1.63, "volume": 252348.0}, {"date": "2025-10-29", "close": 1.62, "volume": 271850.0}, {"date": "2025-10-30", "close": 1.61, "volume": 136739.0}, {"date": "2025-10-31", "close": 1.87, "volume": 1129981.0}, {"date": "2025-11-03", "close": 1.76, "volume": 337488.0}, {"date": "2025-11-04", "close": 1.76, "volume": 292158.0}, {"date": "2025-11-05", "close": 1.81, "volume": 204093.0}, {"date": "2025-11-06", "close": 1.7, "volume": 202571.0}, {"date": "2025-11-07", "close": 1.73, "volume": 314246.0}, {"date": "2025-11-10", "close": 1.77, "volume": 272639.0}, {"date": "2025-11-11", "close": 1.79, "volume": 185712.0}, {"date": "2025-11-12", "close": 1.79, "volume": 309698.0}, {"date": "2025-11-13", "close": 1.65, "volume": 351847.0}, {"date": "2025-11-14", "close": 1.68, "volume": 260954.0}, {"date": "2025-11-17", "close": 1.72, "volume": 292472.0}, {"date": "2025-11-18", "close": 1.76, "volume": 227646.0}, {"date": "2025-11-19", "close": 1.81, "volume": 574590.0}, {"date": "2025-11-20", "close": 1.77, "volume": 371412.0}, {"date": "2025-11-21", "close": 1.67, "volume": 327675.0}, {"date": "2025-11-24", "close": 1.76, "volume": 101218.0}, {"date": "2025-11-25", "close": 1.79, "volume": 169592.0}, {"date": "2025-11-26", "close": 1.92, "volume": 1312100.0}, {"date": "2025-11-28", "close": 2.06, "volume": 346296.0}, {"date": "2025-12-01", "close": 1.83, "volume": 338657.0}, {"date": "2025-12-02", "close": 1.75, "volume": 176300.0}, {"date": "2025-12-03", "close": 1.87, "volume": 257857.0}, {"date": "2025-12-04", "close": 2.07, "volume": 386965.0}, {"date": "2025-12-05", "close": 2.0, "volume": 284490.0}, {"date": "2025-12-08", "close": 1.93, "volume": 154656.0}, {"date": "2025-12-09", "close": 1.94, "volume": 197613.0}, {"date": "2025-12-10", "close": 1.88, "volume": 281651.0}, {"date": "2025-12-11", "close": 1.87, "volume": 122386.0}, {"date": "2025-12-12", "close": 1.77, "volume": 293128.0}, {"date": "2025-12-15", "close": 1.79, "volume": 1002556.0}, {"date": "2025-12-16", "close": 1.68, "volume": 593930.0}, {"date": "2025-12-17", "close": 1.77, "volume": 358811.0}, {"date": "2025-12-18", "close": 1.64, "volume": 500567.0}, {"date": "2025-12-19", "close": 1.67, "volume": 249450.0}, {"date": "2025-12-22", "close": 1.73, "volume": 397823.0}, {"date": "2025-12-23", "close": 1.7, "volume": 200903.0}, {"date": "2025-12-24", "close": 1.72, "volume": 71398.0}, {"date": "2025-12-26", "close": 1.7, "volume": 81359.0}, {"date": "2025-12-29", "close": 1.65, "volume": 227864.0}, {"date": "2025-12-30", "close": 1.725, "volume": 224973.0}, {"date": "2025-12-31", "close": 1.82, "volume": 365161.0}, {"date": "2026-01-02", "close": 2.02, "volume": 407264.0}, {"date": "2026-01-05", "close": 2.26, "volume": 1346837.0}, {"date": "2026-01-06", "close": 2.32, "volume": 455915.0}, {"date": "2026-01-07", "close": 2.67, "volume": 1075500.0}, {"date": "2026-01-08", "close": 2.78, "volume": 700642.0}, {"date": "2026-01-09", "close": 2.72, "volume": 601992.0}, {"date": "2026-01-12", "close": 2.61, "volume": 2656573.0}, {"date": "2026-01-13", "close": 2.44, "volume": 732158.0}, {"date": "2026-01-14", "close": 2.14, "volume": 982132.0}, {"date": "2026-01-15", "close": 2.0, "volume": 711318.0}, {"date": "2026-01-16", "close": 2.07, "volume": 654637.0}, {"date": "2026-01-20", "close": 1.95, "volume": 452815.0}, {"date": "2026-01-21", "close": 2.03, "volume": 393267.0}, {"date": "2026-01-22", "close": 2.3, "volume": 794109.0}, {"date": "2026-01-23", "close": 2.27, "volume": 463049.0}, {"date": "2026-01-26", "close": 2.16, "volume": 284919.0}, {"date": "2026-01-27", "close": 2.19, "volume": 265769.0}, {"date": "2026-01-28", "close": 2.01, "volume": 403552.0}, {"date": "2026-01-29", "close": 1.8, "volume": 670003.0}, {"date": "2026-01-30", "close": 1.62, "volume": 854332.0}, {"date": "2026-02-02", "close": 1.62, "volume": 252269.0}, {"date": "2026-02-03", "close": 1.57, "volume": 555734.0}, {"date": "2026-02-04", "close": 1.56, "volume": 483549.0}, {"date": "2026-02-05", "close": 1.41, "volume": 493671.0}, {"date": "2026-02-06", "close": 1.57, "volume": 318460.0}, {"date": "2026-02-09", "close": 1.6, "volume": 286686.0}, {"date": "2026-02-10", "close": 1.55, "volume": 155421.0}, {"date": "2026-02-11", "close": 1.49, "volume": 265425.0}, {"date": "2026-02-12", "close": 1.37, "volume": 463555.0}, {"date": "2026-02-13", "close": 1.39, "volume": 378388.0}, {"date": "2026-02-17", "close": 1.38, "volume": 262817.0}, {"date": "2026-02-18", "close": 1.45, "volume": 260410.0}, {"date": "2026-02-19", "close": 1.39, "volume": 276095.0}, {"date": "2026-02-20", "close": 1.31, "volume": 282780.0}, {"date": "2026-02-23", "close": 1.21, "volume": 735606.0}, {"date": "2026-02-24", "close": 1.26, "volume": 450454.0}, {"date": "2026-02-25", "close": 1.25, "volume": 379936.0}, {"date": "2026-02-26", "close": 1.19, "volume": 222017.0}, {"date": "2026-02-27", "close": 1.13, "volume": 286933.0}, {"date": "2026-03-02", "close": 1.14, "volume": 383826.0}, {"date": "2026-03-03", "close": 1.1, "volume": 237312.0}, {"date": "2026-03-04", "close": 1.18, "volume": 215232.0}, {"date": "2026-03-05", "close": 1.17, "volume": 207435.0}, {"date": "2026-03-06", "close": 1.11, "volume": 3330599.0}, {"date": "2026-03-09", "close": 1.1, "volume": 762894.0}, {"date": "2026-03-10", "close": 1.3, "volume": 949560.0}, {"date": "2026-03-11", "close": 1.28, "volume": 497724.0}, {"date": "2026-03-12", "close": 1.31, "volume": 1054701.0}, {"date": "2026-03-13", "close": 1.24, "volume": 374328.0}, {"date": "2026-03-16", "close": 1.2, "volume": 208974.0}, {"date": "2026-03-17", "close": 1.23, "volume": 131939.0}, {"date": "2026-03-18", "close": 1.16, "volume": 209684.0}, {"date": "2026-03-19", "close": 1.22, "volume": 121644.0}, {"date": "2026-03-20", "close": 1.16, "volume": 110230.0}, {"date": "2026-03-23", "close": 1.2, "volume": 118312.0}, {"date": "2026-03-24", "close": 1.2, "volume": 147658.0}, {"date": "2026-03-25", "close": 1.22, "volume": 127190.0}, {"date": "2026-03-26", "close": 1.16, "volume": 152000.0}, {"date": "2026-03-27", "close": 1.07, "volume": 433727.0}, {"date": "2026-03-30", "close": 1.02, "volume": 318063.0}, {"date": "2026-03-31", "close": 1.13, "volume": 190728.0}, {"date": "2026-04-01", "close": 1.14, "volume": 98195.0}, {"date": "2026-04-02", "close": 1.14, "volume": 154975.0}, {"date": "2026-04-06", "close": 1.13, "volume": 317488.0}, {"date": "2026-04-07", "close": 1.1, "volume": 139592.0}, {"date": "2026-04-08", "close": 1.12, "volume": 264631.0}, {"date": "2026-04-09", "close": 1.12, "volume": 203699.0}, {"date": "2026-04-10", "close": 1.07, "volume": 185724.0}, {"date": "2026-04-13", "close": 1.09, "volume": 136758.0}, {"date": "2026-04-14", "close": 1.18, "volume": 221495.0}, {"date": "2026-04-15", "close": 1.28, "volume": 336776.0}, {"date": "2026-04-16", "close": 1.32, "volume": 232798.0}, {"date": "2026-04-17", "close": 1.33, "volume": 363915.0}, {"date": "2026-04-20", "close": 1.27, "volume": 128488.0}, {"date": "2026-04-21", "close": 1.24, "volume": 200838.0}, {"date": "2026-04-22", "close": 1.3, "volume": 97760.0}, {"date": "2026-04-23", "close": 1.2, "volume": 115649.0}, {"date": "2026-04-24", "close": 1.22, "volume": 165760.0}, {"date": "2026-04-27", "close": 1.16, "volume": 111649.0}, {"date": "2026-04-28", "close": 1.24, "volume": 135235.0}, {"date": "2026-04-29", "close": 1.19, "volume": 262875.0}, {"date": "2026-04-30", "close": 1.19, "volume": 87118.0}, {"date": "2026-05-01", "close": 1.21, "volume": 106211.0}, {"date": "2026-05-04", "close": 1.24, "volume": 155197.0}, {"date": "2026-05-05", "close": 1.25, "volume": 167261.0}, {"date": "2026-05-06", "close": 1.27, "volume": 48754.0}, {"date": "2026-05-07", "close": 1.2, "volume": 116501.0}, {"date": "2026-05-08", "close": 1.27, "volume": 246351.0}, {"date": "2026-05-11", "close": 1.32, "volume": 368084.0}, {"date": "2026-05-12", "close": 1.28, "volume": 104012.0}, {"date": "2026-05-13", "close": 1.26, "volume": 124946.0}, {"date": "2026-05-14", "close": 1.26, "volume": 80387.0}, {"date": "2026-05-15", "close": 1.19, "volume": 100607.0}, {"date": "2026-05-18", "close": 1.26, "volume": 384083.0}, {"date": "2026-05-19", "close": 1.26, "volume": 140336.0}, {"date": "2026-05-20", "close": 1.59, "volume": 2602524.0}, {"date": "2026-05-21", "close": 1.54, "volume": 797913.0}, {"date": "2026-05-22", "close": 1.71, "volume": 1736483.0}, {"date": "2026-05-26", "close": 1.63, "volume": 782912.0}, {"date": "2026-05-27", "close": 1.71, "volume": 355914.0}, {"date": "2026-05-28", "close": 1.79, "volume": 477742.0}, {"date": "2026-05-29", "close": 1.76, "volume": 299679.0}, {"date": "2026-06-01", "close": 1.74, "volume": 409432.0}, {"date": "2026-06-02", "close": 1.97, "volume": 688240.0}, {"date": "2026-06-03", "close": 1.8, "volume": 574926.0}, {"date": "2026-06-04", "close": 1.85, "volume": 260965.0}, {"date": "2026-06-05", "close": 1.68, "volume": 557611.0}, {"date": "2026-06-08", "close": 1.6, "volume": 223626.0}, {"date": "2026-06-09", "close": 1.66, "volume": 458629.0}, {"date": "2026-06-10", "close": 1.61, "volume": 1006362.0}, {"date": "2026-06-11", "close": 1.64, "volume": 279033.0}, {"date": "2026-06-12", "close": 1.56, "volume": 271539.0}, {"date": "2026-06-15", "close": 1.56, "volume": 241729.0}, {"date": "2026-06-16", "close": 1.47, "volume": 320234.0}, {"date": "2026-06-17", "close": 1.5, "volume": 212439.0}, {"date": "2026-06-18", "close": 1.53, "volume": 269698.0}, {"date": "2026-06-22", "close": 1.5, "volume": 408872.0}, {"date": "2026-06-23", "close": 1.49, "volume": 127085.0}, {"date": "2026-06-24", "close": 1.55, "volume": 413474.0}, {"date": "2026-06-25", "close": 1.52, "volume": 268754.0}, {"date": "2026-06-26", "close": 1.58, "volume": 393170.0}, {"date": "2026-06-29", "close": 1.66, "volume": 417262.0}, {"date": "2026-06-30", "close": 1.58, "volume": 245710.0}, {"date": "2026-07-01", "close": 1.62, "volume": 164066.0}, {"date": "2026-07-02", "close": 1.57, "volume": 364998.0}, {"date": "2026-07-06", "close": 1.64, "volume": 203259.0}, {"date": "2026-07-07", "close": 1.51, "volume": 341163.0}, {"date": "2026-07-08", "close": 1.44, "volume": 355709.0}, {"date": "2026-07-09", "close": 1.46, "volume": 104490.0}, {"date": "2026-07-10", "close": 1.43, "volume": 140326.0}, {"date": "2026-07-13", "close": 1.41, "volume": 155698.0}, {"date": "2026-07-14", "close": 1.48, "volume": 193901.0}, {"date": "2026-07-15", "close": 1.49, "volume": 167330.0}, {"date": "2026-07-16", "close": 1.41, "volume": 211144.0}, {"date": "2026-07-17", "close": 1.46, "volume": 160493.0}, {"date": "2026-07-20", "close": 1.43, "volume": 114853.0}, {"date": "2026-07-21", "close": 1.46, "volume": 135665.0}, {"date": "2026-07-22", "close": 1.44, "volume": 245007.0}, {"date": "2026-07-23", "close": 1.18, "volume": 807970.0}, {"date": "2026-07-24", "close": 1.36, "volume": 983424.0}], "refreshing": true}