{"ticker": "ICG", "overview": {"cik": "1895597", "ticker": "ICG", "name": "Intchains Group Ltd", "industry": "Semiconductors & Related Devices", "country": "Spain", "sic": "3674", "announcements": [{"form": "4/A", "date": "2026-08-19", "title": "Form 4/A", "accession": "0001493152-26-039088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022419", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022418", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021652", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021649", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021647", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001493152-26-021401", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-17", "title": "Employee share plan", "accession": "0001493152-26-017827", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001493152-26-017164", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-13", "title": "Annual report (foreign)", "accession": "0001493152-26-016360", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014154", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001493152-26-012557", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010973", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010972", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010974", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010975", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001493152-26-008189", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-024374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-023260", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-06", "title": "FORM 6-K", "accession": "0001193125-26-004376", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "FORM 6-K", "accession": "0001193125-25-280103", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "FORM 6-K", "accession": "0001193125-25-278709", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-14", "title": "FORM 6-K", "accession": "0001193125-25-180834", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-22", "title": "FORM 6-K", "accession": "0001193125-25-125028", "price_sensitive": true}, {"form": "20-F/A", "date": "2025-04-30", "title": "AMENDMENT NO. 1 TO FORM 20-F", "accession": "0001193125-25-107069", "price_sensitive": false}]}, "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": "ICG", "has_prices": true, "as_of": "2026-09-18", "last": 0.9258, "prev_close": 0.95, "change": -0.0242, "change_pct": -0.025473684210526315, "session_volume": 31611.0, "vwap_5": 0.9556150393792505, "vwap_20": 0.999927191152365, "vwap_60": 0.9147492487414307, "vwap_250": 1.4417629622773431, "high_52w": 2.17, "low_52w": 0.63, "avg_volume_20": 121890.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-022418", "src": "13DG", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Golden Stone Capital Ltd", "who_key": "Golden Stone Capital 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": "Semiconductors & Related Devices", "country": "Spain", "headline": "Golden Stone Capital Ltd moves to a 8.8% passive stake in ICG", "source_url": "https://www.sec.gov/Archives/edgar/data/2003271/0001493152-26-022418-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0001493152-26-022419", "src": "13DG", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Intchains Group Ltd", "who_key": "Intchains Group 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": "Semiconductors & Related Devices", "country": "Spain", "headline": "Intchains Group Ltd moves to a 21.38% passive stake in ICG", "source_url": "https://www.sec.gov/Archives/edgar/data/1895597/0001493152-26-022419-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001493152-26-039099", "src": "INSIDERS", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Weiping Ma", "who_key": "Ma Weiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Spain", "headline": "Director files routine paperwork on ICG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111557/000149315226039099/0001493152-26-039099-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001493152-26-039094", "src": "INSIDERS", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Conway Kong Wai Lee", "who_key": "LEE CONWAY KONG WAI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Spain", "headline": "Director files routine paperwork on ICG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895597/000149315226039094/0001493152-26-039094-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001493152-26-039088", "src": "INSIDERS", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Qingyang Gu", "who_key": "Gu Qingyang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Spain", "headline": "Director files routine paperwork on ICG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112964/000149315226039088/0001493152-26-039088-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-022418", "src": "13DG", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Golden Stone Capital Ltd", "who_key": "Golden Stone Capital 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": "Semiconductors & Related Devices", "country": "Spain", "headline": "Golden Stone Capital Ltd moves to a 8.8% passive stake in ICG", "source_url": "https://www.sec.gov/Archives/edgar/data/2003271/0001493152-26-022418-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0001493152-26-022419", "src": "13DG", "ticker": "ICG", "cik": "1895597", "company": "Intchains Group Ltd", "company_raw": "Intchains Group Ltd", "who": "Intchains Group Ltd", "who_key": "Intchains Group 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": "Semiconductors & Related Devices", "country": "Spain", "headline": "Intchains Group Ltd moves to a 21.38% passive stake in ICG", "source_url": "https://www.sec.gov/Archives/edgar/data/1895597/0001493152-26-022419-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "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": "Intchains Group Limited - American Depositary Shares", "new_value": "Intchains Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001895597", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001895597", "applied": 1, "detected_at": "2026-10-25T02:45:52.564954"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-19", "title": "Form 4/A", "accession": "0001493152-26-039088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022419", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022418", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021652", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021649", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021647", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001493152-26-021401", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-17", "title": "Employee share plan", "accession": "0001493152-26-017827", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001493152-26-017164", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-13", "title": "Annual report (foreign)", "accession": "0001493152-26-016360", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014154", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001493152-26-012557", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010973", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010972", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010974", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-010975", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001493152-26-008189", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-024374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-023260", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-06", "title": "FORM 6-K", "accession": "0001193125-26-004376", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "FORM 6-K", "accession": "0001193125-25-280103", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "FORM 6-K", "accession": "0001193125-25-278709", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-14", "title": "FORM 6-K", "accession": "0001193125-25-180834", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-22", "title": "FORM 6-K", "accession": "0001193125-25-125028", "price_sensitive": true}, {"form": "20-F/A", "date": "2025-04-30", "title": "AMENDMENT NO. 1 TO FORM 20-F", "accession": "0001193125-25-107069", "price_sensitive": false}], "performance": {"ticker": "ICG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-16", "close": 8.0, "volume": 501703.0}, {"date": "2023-03-17", "close": 8.27, "volume": 240938.0}, {"date": "2023-03-20", "close": 8.34, "volume": 70613.0}, {"date": "2023-03-21", "close": 8.35, "volume": 32353.0}, {"date": "2023-03-22", "close": 8.25, "volume": 43627.0}, {"date": "2023-03-23", "close": 8.45, "volume": 34800.0}, {"date": "2023-03-24", "close": 8.35, "volume": 10957.0}, {"date": "2023-03-27", "close": 8.33, "volume": 41891.0}, {"date": "2023-03-28", "close": 8.38, "volume": 49400.0}, {"date": "2023-03-29", "close": 8.35, "volume": 16035.0}, {"date": "2023-03-30", "close": 8.35, "volume": 22382.0}, {"date": "2023-03-31", "close": 8.45, "volume": 18748.0}, {"date": "2023-04-03", "close": 8.32, "volume": 7765.0}, {"date": "2023-04-04", "close": 8.8, "volume": 39036.0}, {"date": "2023-04-05", "close": 8.78, "volume": 13356.0}, {"date": "2023-04-06", "close": 8.41, "volume": 30555.0}, {"date": "2023-04-10", "close": 8.42, "volume": 1749.0}, {"date": "2023-04-11", "close": 8.362, "volume": 46008.0}, {"date": "2023-04-12", "close": 8.68, "volume": 7010.0}, {"date": "2023-04-13", "close": 8.43, "volume": 7906.0}, {"date": "2023-04-14", "close": 8.75, "volume": 11058.0}, {"date": "2023-04-17", "close": 8.73, "volume": 5891.0}, {"date": "2023-04-18", "close": 8.68, "volume": 4600.0}, {"date": "2023-04-19", "close": 8.6, "volume": 14692.0}, {"date": "2023-04-20", "close": 8.55, "volume": 2909.0}, {"date": "2023-04-21", "close": 8.42, "volume": 8121.0}, {"date": "2023-04-24", "close": 8.59, "volume": 1849.0}, {"date": "2023-04-25", "close": 8.55, "volume": 2353.0}, {"date": "2023-04-26", "close": 8.46, "volume": 1185.0}, {"date": "2023-04-27", "close": 8.32, "volume": 41306.0}, {"date": "2023-04-28", "close": 9.2, "volume": 58061.0}, {"date": "2023-05-01", "close": 8.98, "volume": 86147.0}, {"date": "2023-05-02", "close": 8.48, "volume": 9280.0}, {"date": "2023-05-03", "close": 8.3584, "volume": 2205.0}, {"date": "2023-05-04", "close": 8.24, "volume": 9967.0}, {"date": "2023-05-05", "close": 8.3, "volume": 4512.0}, {"date": "2023-05-08", "close": 8.54, "volume": 812.0}, {"date": "2023-05-09", "close": 9.15, "volume": 18681.0}, {"date": "2023-05-10", "close": 9.09, "volume": 7263.0}, {"date": "2023-05-11", "close": 8.78, "volume": 6294.0}, {"date": "2023-05-12", "close": 8.7, "volume": 10658.0}, {"date": "2023-05-15", "close": 8.85, "volume": 4738.0}, {"date": "2023-05-16", "close": 8.8, "volume": 3628.0}, {"date": "2023-05-17", "close": 8.95, "volume": 524.0}, {"date": "2023-05-18", "close": 8.88, "volume": 9957.0}, {"date": "2023-05-19", "close": 8.86, "volume": 9053.0}, {"date": "2023-05-22", "close": 9.31, "volume": 4585.0}, {"date": "2023-05-23", "close": 9.0, "volume": 2558.0}, {"date": "2023-05-24", "close": 9.2, "volume": 5395.0}, {"date": "2023-05-25", "close": 8.62, "volume": 14376.0}, {"date": "2023-05-26", "close": 8.5, "volume": 5184.0}, {"date": "2023-05-30", "close": 8.48, "volume": 686.0}, {"date": "2023-05-31", "close": 8.398, "volume": 5721.0}, {"date": "2023-06-01", "close": 8.25, "volume": 8852.0}, {"date": "2023-06-02", "close": 8.9, "volume": 6975.0}, {"date": "2023-06-05", "close": 8.79, "volume": 5766.0}, {"date": "2023-06-06", "close": 9.1, "volume": 5115.0}, {"date": "2023-06-07", "close": 8.8, "volume": 1045.0}, {"date": "2023-06-08", "close": 9.02, "volume": 1262.0}, {"date": "2023-06-09", "close": 8.9, "volume": 1282.0}, {"date": "2023-06-12", "close": 9.06, "volume": 3007.0}, {"date": "2023-06-13", "close": 8.98, "volume": 389.0}, {"date": "2023-06-14", "close": 9.0, "volume": 3994.0}, {"date": "2023-06-15", "close": 9.0, "volume": null}, {"date": "2023-06-16", "close": 8.67, "volume": 5705.0}, {"date": "2023-06-20", "close": 8.7, "volume": 5673.0}, {"date": "2023-06-21", "close": 8.67, "volume": 1707.0}, {"date": "2023-06-22", "close": 8.65, "volume": 523.0}, {"date": "2023-06-23", "close": 8.49, "volume": 10986.0}, {"date": "2023-06-26", "close": 8.53, "volume": 4385.0}, {"date": "2023-06-27", "close": 8.39, "volume": 1484.0}, {"date": "2023-06-28", "close": 7.8, "volume": 25068.0}, {"date": "2023-06-29", "close": 8.2, "volume": 2378.0}, {"date": "2023-06-30", "close": 7.89, "volume": 3710.0}, {"date": "2023-07-03", "close": 7.0, "volume": 45066.0}, {"date": "2023-07-05", "close": 6.57, "volume": 15814.0}, {"date": "2023-07-06", "close": 6.25, "volume": 13332.0}, {"date": "2023-07-07", "close": 5.8116, "volume": 13383.0}, {"date": "2023-07-10", "close": 5.89, "volume": 2158.0}, {"date": "2023-07-11", "close": 6.55, "volume": 11812.0}, {"date": "2023-07-12", "close": 6.99, "volume": 23936.0}, {"date": "2023-07-13", "close": 7.14, "volume": 6013.0}, {"date": "2023-07-14", "close": 7.19, "volume": 22098.0}, {"date": "2023-07-17", "close": 6.98, "volume": 6661.0}, {"date": "2023-07-18", "close": 6.78, "volume": 2888.0}, {"date": "2023-07-19", "close": 6.4855, "volume": 5218.0}, {"date": "2023-07-20", "close": 6.5, "volume": 3469.0}, {"date": "2023-07-21", "close": 6.26, "volume": 2592.0}, {"date": "2023-07-24", "close": 6.47, "volume": 752.0}, {"date": "2023-07-25", "close": 6.28, "volume": 653.0}, {"date": "2023-07-26", "close": 6.24, "volume": 1682.0}, {"date": "2023-07-27", "close": 6.35, "volume": 1035.0}, {"date": "2023-07-28", "close": 6.78, "volume": 1235.0}, {"date": "2023-07-31", "close": 6.54, "volume": 2116.0}, {"date": "2023-08-01", "close": 7.08, "volume": 1387.0}, {"date": "2023-08-02", "close": 7.08, "volume": 955.0}, {"date": "2023-08-03", "close": 7.59, "volume": 6239.0}, {"date": "2023-08-04", "close": 7.0501, "volume": 610.0}, {"date": "2023-08-07", "close": 7.58, "volume": 868.0}, {"date": "2023-08-08", "close": 7.2, "volume": 1927.0}, {"date": "2023-08-09", "close": 7.2, "volume": null}, {"date": "2023-08-10", "close": 6.94, "volume": 4612.0}, {"date": "2023-08-11", "close": 6.9, "volume": 1328.0}, {"date": "2023-08-14", "close": 6.82, "volume": 4362.0}, {"date": "2023-08-15", "close": 6.8, "volume": 349.0}, {"date": "2023-08-16", "close": 6.8, "volume": 416.0}, {"date": "2023-08-17", "close": 6.71, "volume": 3183.0}, {"date": "2023-08-18", "close": 6.96, "volume": 2625.0}, {"date": "2023-08-21", "close": 6.96, "volume": null}, {"date": "2023-08-22", "close": 6.88, "volume": 971.0}, {"date": "2023-08-23", "close": 6.77, "volume": 2724.0}, {"date": "2023-08-24", "close": 6.77, "volume": null}, {"date": "2023-08-25", "close": 6.75, "volume": 623.0}, {"date": "2023-08-28", "close": 6.75, "volume": 294.0}, {"date": "2023-08-29", "close": 6.74, "volume": 1514.0}, {"date": "2023-08-30", "close": 6.73, "volume": 875.0}, {"date": "2023-08-31", "close": 6.76, "volume": 5938.0}, {"date": "2023-09-01", "close": 6.71, "volume": 5653.0}, {"date": "2023-09-05", "close": 6.71, "volume": 436.0}, {"date": "2023-09-06", "close": 6.71, "volume": null}, {"date": "2023-09-07", "close": 6.71, "volume": null}, {"date": "2023-09-08", "close": 6.8, "volume": 4899.0}, {"date": "2023-09-11", "close": 6.71, "volume": 301.0}, {"date": "2023-09-12", "close": 6.07, "volume": 4662.0}, {"date": "2023-09-13", "close": 6.08, "volume": 1219.0}, {"date": "2023-09-14", "close": 6.08, "volume": null}, {"date": "2023-09-15", "close": 6.4, "volume": 366.0}, {"date": "2023-09-18", "close": 6.4, "volume": null}, {"date": "2023-09-19", "close": 6.1545, "volume": 549.0}, {"date": "2023-09-20", "close": 6.04, "volume": 1694.0}, {"date": "2023-09-21", "close": 6.051, "volume": 285.0}, {"date": "2023-09-22", "close": 6.02, "volume": 2523.0}, {"date": "2023-09-25", "close": 6.02, "volume": null}, {"date": "2023-09-26", "close": 6.02, "volume": null}, {"date": "2023-09-27", "close": 6.02, "volume": null}, {"date": "2023-09-28", "close": 6.02, "volume": null}, {"date": "2023-09-29", "close": 6.05, "volume": 730.0}, {"date": "2023-10-02", "close": 6.06, "volume": 290.0}, {"date": "2023-10-03", "close": 6.05, "volume": 273.0}, {"date": "2023-10-04", "close": 6.06, "volume": 409.0}, {"date": "2023-10-05", "close": 6.49, "volume": 5367.0}, {"date": "2023-10-06", "close": 6.48, "volume": 3188.0}, {"date": "2023-10-09", "close": 7.1006, "volume": 9129.0}, {"date": "2023-10-10", "close": 6.89, "volume": 2374.0}, {"date": "2023-10-11", "close": 7.0, "volume": 9451.0}, {"date": "2023-10-12", "close": 7.25, "volume": 1162.0}, {"date": "2023-10-13", "close": 7.68, "volume": 2644.0}, {"date": "2023-10-16", "close": 7.6236, "volume": 1423.0}, {"date": "2023-10-17", "close": 7.725, "volume": 604.0}, {"date": "2023-10-18", "close": 7.72, "volume": 8273.0}, {"date": "2023-10-19", "close": 7.72, "volume": null}, {"date": "2023-10-20", "close": 7.8, "volume": 1186.0}, {"date": "2023-10-23", "close": 7.81, "volume": 498.0}, {"date": "2023-10-24", "close": 7.81, "volume": null}, {"date": "2023-10-25", "close": 7.81, "volume": null}, {"date": "2023-10-26", "close": 7.81, "volume": 4316.0}, {"date": "2023-10-27", "close": 8.19, "volume": 2559.0}, {"date": "2023-10-30", "close": 9.1901, "volume": 12520.0}, {"date": "2023-10-31", "close": 8.23, "volume": 884.0}, {"date": "2023-11-01", "close": 8.3, "volume": 1221.0}, {"date": "2023-11-02", "close": 8.75, "volume": 460.0}, {"date": "2023-11-03", "close": 8.06, "volume": 558.0}, {"date": "2023-11-06", "close": 8.06, "volume": null}, {"date": "2023-11-07", "close": 8.06, "volume": null}, {"date": "2023-11-08", "close": 8.06, "volume": null}, {"date": "2023-11-09", "close": 8.06, "volume": null}, {"date": "2023-11-10", "close": 8.06, "volume": null}, {"date": "2023-11-13", "close": 8.06, "volume": null}, {"date": "2023-11-14", "close": 7.65, "volume": 111.0}, {"date": "2023-11-15", "close": 7.65, "volume": null}, {"date": "2023-11-16", "close": 7.65, "volume": null}, {"date": "2023-11-17", "close": 7.65, "volume": null}, {"date": "2023-11-20", "close": 7.65, "volume": null}, {"date": "2023-11-21", "close": 7.65, "volume": null}, {"date": "2023-11-22", "close": 8.8399, "volume": 881.0}, {"date": "2023-11-24", "close": 8.34, "volume": 568.0}, {"date": "2023-11-27", "close": 8.34, "volume": null}, {"date": "2023-11-28", "close": 8.34, "volume": null}, {"date": "2023-11-29", "close": 8.34, "volume": null}, {"date": "2023-11-30", "close": 8.34, "volume": null}, {"date": "2023-12-01", "close": 8.34, "volume": null}, {"date": "2023-12-04", "close": 9.0, "volume": 155.0}, {"date": "2023-12-05", "close": 8.85, "volume": 3806.0}, {"date": "2023-12-06", "close": 8.7, "volume": 15074.0}, {"date": "2023-12-07", "close": 8.87, "volume": 4946.0}, {"date": "2023-12-08", "close": 8.695, "volume": 18688.0}, {"date": "2023-12-11", "close": 8.93, "volume": 47596.0}, {"date": "2023-12-12", "close": 9.14, "volume": 48457.0}, {"date": "2023-12-13", "close": 9.49, "volume": 1535.0}, {"date": "2023-12-14", "close": 10.2, "volume": 44150.0}, {"date": "2023-12-15", "close": 11.18, "volume": 24713.0}, {"date": "2023-12-18", "close": 11.7499, "volume": 22210.0}, {"date": "2023-12-19", "close": 12.18, "volume": 5071.0}, {"date": "2023-12-20", "close": 12.745, "volume": 4610.0}, {"date": "2023-12-21", "close": 13.4626, "volume": 17882.0}, {"date": "2023-12-22", "close": 13.695, "volume": 2518.0}, {"date": "2023-12-26", "close": 13.69, "volume": 3778.0}, {"date": "2023-12-27", "close": 13.0, "volume": 7094.0}, {"date": "2023-12-28", "close": 12.3871, "volume": 16910.0}, {"date": "2023-12-29", "close": 12.37, "volume": 8047.0}, {"date": "2024-01-02", "close": 13.3907, "volume": 7782.0}, {"date": "2024-01-03", "close": 12.5, "volume": 5595.0}, {"date": "2024-01-04", "close": 12.602, "volume": 794.0}, {"date": "2024-01-05", "close": 12.602, "volume": null}, {"date": "2024-01-08", "close": 13.67, "volume": 7049.0}, {"date": "2024-01-09", "close": 13.1433, "volume": 3699.0}, {"date": "2024-01-10", "close": 13.1433, "volume": null}, {"date": "2024-01-11", "close": 12.64, "volume": 5294.0}, {"date": "2024-01-12", "close": 12.66, "volume": 2809.0}, {"date": "2024-01-16", "close": 12.9032, "volume": 535.0}, {"date": "2024-01-17", "close": 11.0, "volume": 5289.0}, {"date": "2024-01-18", "close": 11.1999, "volume": 3380.0}, {"date": "2024-01-19", "close": 11.2, "volume": 409.0}, {"date": "2024-01-22", "close": 10.248, "volume": 15526.0}, {"date": "2024-01-23", "close": 9.9471, "volume": 3315.0}, {"date": "2024-01-24", "close": 9.7613, "volume": 1842.0}, {"date": "2024-01-25", "close": 9.4956, "volume": 5571.0}, {"date": "2024-01-26", "close": 9.07, "volume": 4531.0}, {"date": "2024-01-29", "close": 9.17, "volume": 1294.0}, {"date": "2024-01-30", "close": 9.17, "volume": 1325.0}, {"date": "2024-01-31", "close": 9.17, "volume": null}, {"date": "2024-02-01", "close": 9.49, "volume": 4922.0}, {"date": "2024-02-02", "close": 9.49, "volume": null}, {"date": "2024-02-05", "close": 9.2894, "volume": 11903.0}, {"date": "2024-02-06", "close": 10.22, "volume": 11030.0}, {"date": "2024-02-07", "close": 10.94, "volume": 2432.0}, {"date": "2024-02-08", "close": 10.97, "volume": 4268.0}, {"date": "2024-02-09", "close": 10.08, "volume": 1172.0}, {"date": "2024-02-12", "close": 10.16, "volume": 2288.0}, {"date": "2024-02-13", "close": 9.53, "volume": 695.0}, {"date": "2024-02-14", "close": 10.03, "volume": 1323.0}, {"date": "2024-02-15", "close": 10.03, "volume": null}, {"date": "2024-02-16", "close": 10.03, "volume": 6162.0}, {"date": "2024-02-20", "close": 9.51, "volume": 2358.0}, {"date": "2024-02-21", "close": 9.6, "volume": 656.0}, {"date": "2024-02-22", "close": 9.6, "volume": 179.0}, {"date": "2024-02-23", "close": 10.1, "volume": 2574.0}, {"date": "2024-02-26", "close": 10.25, "volume": 13053.0}, {"date": "2024-02-27", "close": 10.25, "volume": 1107.0}, {"date": "2024-02-28", "close": 10.1, "volume": 10457.0}, {"date": "2024-02-29", "close": 8.53, "volume": 14099.0}, {"date": "2024-03-01", "close": 8.91, "volume": 6982.0}, {"date": "2024-03-04", "close": 9.05, "volume": 4827.0}, {"date": "2024-03-05", "close": 9.03, "volume": 2795.0}, {"date": "2024-03-06", "close": 9.19, "volume": 3413.0}, {"date": "2024-03-07", "close": 8.63, "volume": 2328.0}, {"date": "2024-03-08", "close": 8.5, "volume": 1225.0}, {"date": "2024-03-11", "close": 8.8, "volume": 616.0}, {"date": "2024-03-12", "close": 9.64, "volume": 3613.0}, {"date": "2024-03-13", "close": 9.4856, "volume": 1630.0}, {"date": "2024-03-14", "close": 9.4856, "volume": null}, {"date": "2024-03-15", "close": 9.4856, "volume": null}, {"date": "2024-03-18", "close": 9.4856, "volume": null}, {"date": "2024-03-19", "close": 9.0, "volume": 457.0}, {"date": "2024-03-20", "close": 8.91, "volume": 4522.0}, {"date": "2024-03-21", "close": 8.6001, "volume": 435.0}, {"date": "2024-03-22", "close": 8.825, "volume": 528.0}, {"date": "2024-03-25", "close": 9.151, "volume": 1440.0}, {"date": "2024-03-26", "close": 9.151, "volume": null}, {"date": "2024-03-27", "close": 8.4, "volume": 1654.0}, {"date": "2024-03-28", "close": 8.6, "volume": 1293.0}, {"date": "2024-04-01", "close": 8.56, "volume": 135.0}, {"date": "2024-04-02", "close": 8.35, "volume": 339.0}, {"date": "2024-04-03", "close": 8.345, "volume": 652.0}, {"date": "2024-04-04", "close": 8.345, "volume": null}, {"date": "2024-04-05", "close": 8.21, "volume": 1711.0}, {"date": "2024-04-08", "close": 8.02, "volume": 962.0}, {"date": "2024-04-09", "close": 8.2169, "volume": 527.0}, {"date": "2024-04-10", "close": 8.0902, "volume": 445.0}, {"date": "2024-04-11", "close": 8.2392, "volume": 193.0}, {"date": "2024-04-12", "close": 8.2392, "volume": null}, {"date": "2024-04-15", "close": 8.314, "volume": 2744.0}, {"date": "2024-04-16", "close": 8.1, "volume": 934.0}, {"date": "2024-04-17", "close": 8.1, "volume": 773.0}, {"date": "2024-04-18", "close": 8.1, "volume": null}, {"date": "2024-04-19", "close": 8.3, "volume": 110.0}, {"date": "2024-04-22", "close": 8.3, "volume": null}, {"date": "2024-04-23", "close": 8.8, "volume": 12553.0}, {"date": "2024-04-24", "close": 9.65, "volume": 24793.0}, {"date": "2024-04-25", "close": 9.047, "volume": 16343.0}, {"date": "2024-04-26", "close": 8.74, "volume": 18837.0}, {"date": "2024-04-29", "close": 8.08, "volume": 13562.0}, {"date": "2024-04-30", "close": 7.02, "volume": 8757.0}, {"date": "2024-05-01", "close": 7.61, "volume": 823.0}, {"date": "2024-05-02", "close": 7.99, "volume": 5319.0}, {"date": "2024-05-03", "close": 8.355, "volume": 1801.0}, {"date": "2024-05-06", "close": 8.07, "volume": 1328.0}, {"date": "2024-05-07", "close": 8.0414, "volume": 987.0}, {"date": "2024-05-08", "close": 8.08, "volume": 2455.0}, {"date": "2024-05-09", "close": 8.02, "volume": 863.0}, {"date": "2024-05-10", "close": 7.98, "volume": 211.0}, {"date": "2024-05-13", "close": 8.1, "volume": 1240.0}, {"date": "2024-05-14", "close": 7.99, "volume": 2680.0}, {"date": "2024-05-15", "close": 8.375, "volume": 338.0}, {"date": "2024-05-16", "close": 8.38, "volume": 2478.0}, {"date": "2024-05-17", "close": 8.06, "volume": 743.0}, {"date": "2024-05-20", "close": 8.07, "volume": 17195.0}, {"date": "2024-05-21", "close": 8.08, "volume": 14451.0}, {"date": "2024-05-22", "close": 8.09, "volume": 10173.0}, {"date": "2024-05-23", "close": 8.1, "volume": 12286.0}, {"date": "2024-05-24", "close": 8.1792, "volume": 10997.0}, {"date": "2024-05-28", "close": 8.49, "volume": 14905.0}, {"date": "2024-05-29", "close": 8.45, "volume": 12466.0}, {"date": "2024-05-30", "close": 8.32, "volume": 11237.0}, {"date": "2024-05-31", "close": 8.3, "volume": 10892.0}, {"date": "2024-06-03", "close": 8.34, "volume": 12789.0}, {"date": "2024-06-04", "close": 8.18, "volume": 14087.0}, {"date": "2024-06-05", "close": 7.8061, "volume": 7368.0}, {"date": "2024-06-06", "close": 7.25, "volume": 3826.0}, {"date": "2024-06-07", "close": 6.55, "volume": 8229.0}, {"date": "2024-06-10", "close": 6.58, "volume": 16746.0}, {"date": "2024-06-11", "close": 6.96, "volume": 15758.0}, {"date": "2024-06-12", "close": 6.82, "volume": 12045.0}, {"date": "2024-06-13", "close": 6.77, "volume": 11144.0}, {"date": "2024-06-14", "close": 6.7, "volume": 11318.0}, {"date": "2024-06-17", "close": 6.8, "volume": 75329.0}, {"date": "2024-06-18", "close": 6.71, "volume": 56844.0}, {"date": "2024-06-20", "close": 6.83, "volume": 58601.0}, {"date": "2024-06-21", "close": 7.06, "volume": 81902.0}, {"date": "2024-06-24", "close": 7.3, "volume": 62892.0}, {"date": "2024-06-25", "close": 7.715, "volume": 70480.0}, {"date": "2024-06-26", "close": 8.25, "volume": 66226.0}, {"date": "2024-06-27", "close": 8.4887, "volume": 65770.0}, {"date": "2024-06-28", "close": 8.5591, "volume": 62495.0}, {"date": "2024-07-01", "close": 7.88, "volume": 47355.0}, {"date": "2024-07-02", "close": 7.905, "volume": 52008.0}, {"date": "2024-07-03", "close": 7.96, "volume": 40831.0}, {"date": "2024-07-05", "close": 7.96, "volume": 45845.0}, {"date": "2024-07-08", "close": 7.8, "volume": 33726.0}, {"date": "2024-07-09", "close": 7.79, "volume": 34018.0}, {"date": "2024-07-10", "close": 7.58, "volume": 35139.0}, {"date": "2024-07-11", "close": 7.62, "volume": 31115.0}, {"date": "2024-07-12", "close": 7.4975, "volume": 32682.0}, {"date": "2024-07-15", "close": 7.55, "volume": 46910.0}, {"date": "2024-07-16", "close": 8.23, "volume": 30695.0}, {"date": "2024-07-17", "close": 8.7, "volume": 30421.0}, {"date": "2024-07-18", "close": 8.25, "volume": 30227.0}, {"date": "2024-07-19", "close": 8.0, "volume": 30974.0}, {"date": "2024-07-22", "close": 7.99, "volume": 20147.0}, {"date": "2024-07-23", "close": 7.95, "volume": 20012.0}, {"date": "2024-07-24", "close": 7.625, "volume": 21735.0}, {"date": "2024-07-25", "close": 7.51, "volume": 20300.0}, {"date": "2024-07-26", "close": 7.59, "volume": 20708.0}, {"date": "2024-07-29", "close": 7.42, "volume": 22211.0}, {"date": "2024-07-30", "close": 7.37, "volume": 30176.0}, {"date": "2024-07-31", "close": 7.19, "volume": 25404.0}, {"date": "2024-08-01", "close": 7.34, "volume": 30745.0}, {"date": "2024-08-02", "close": 6.43, "volume": 21510.0}, {"date": "2024-08-05", "close": 5.865, "volume": 8337.0}, {"date": "2024-08-06", "close": 5.94, "volume": 20330.0}, {"date": "2024-08-07", "close": 5.96, "volume": 20181.0}, {"date": "2024-08-08", "close": 5.77, "volume": 43084.0}, {"date": "2024-08-09", "close": 5.53, "volume": 20678.0}, {"date": "2024-08-12", "close": 5.5, "volume": 10886.0}, {"date": "2024-08-13", "close": 5.7, "volume": 21176.0}, {"date": "2024-08-14", "close": 5.43, "volume": 21881.0}, {"date": "2024-08-15", "close": 5.74, "volume": 24852.0}, {"date": "2024-08-16", "close": 6.0, "volume": 61857.0}, {"date": "2024-08-19", "close": 5.8401, "volume": 25280.0}, {"date": "2024-08-20", "close": 5.65, "volume": 23347.0}, {"date": "2024-08-21", "close": 5.62, "volume": 10548.0}, {"date": "2024-08-22", "close": 5.73, "volume": 15585.0}, {"date": "2024-08-23", "close": 5.71, "volume": 17577.0}, {"date": "2024-08-26", "close": 5.72, "volume": 15686.0}, {"date": "2024-08-27", "close": 5.705, "volume": 15488.0}, {"date": "2024-08-28", "close": 5.62, "volume": 15522.0}, {"date": "2024-08-29", "close": 5.69, "volume": 10442.0}, {"date": "2024-08-30", "close": 7.3199, "volume": 218073.0}, {"date": "2024-09-03", "close": 7.89, "volume": 49815.0}, {"date": "2024-09-04", "close": 7.09, "volume": 28481.0}, {"date": "2024-09-05", "close": 6.81, "volume": 21290.0}, {"date": "2024-09-06", "close": 6.392, "volume": 8227.0}, {"date": "2024-09-09", "close": 6.73, "volume": 15349.0}, {"date": "2024-09-10", "close": 7.04, "volume": 15517.0}, {"date": "2024-09-11", "close": 7.55, "volume": 17383.0}, {"date": "2024-09-12", "close": 7.56, "volume": 15389.0}, {"date": "2024-09-13", "close": 7.73, "volume": 16983.0}, {"date": "2024-09-16", "close": 7.71, "volume": 16388.0}, {"date": "2024-09-17", "close": 7.74, "volume": 19233.0}, {"date": "2024-09-18", "close": 7.71, "volume": 15755.0}, {"date": "2024-09-19", "close": 7.67, "volume": 15327.0}, {"date": "2024-09-20", "close": 7.5, "volume": 15608.0}, {"date": "2024-09-23", "close": 8.78, "volume": 35931.0}, {"date": "2024-09-24", "close": 10.16, "volume": 635862.0}, {"date": "2024-09-25", "close": 8.41, "volume": 101015.0}, {"date": "2024-09-26", "close": 8.48, "volume": 180017.0}, {"date": "2024-09-27", "close": 4.75, "volume": 2862065.0}, {"date": "2024-09-30", "close": 4.47, "volume": 1687326.0}, {"date": "2024-10-01", "close": 4.23, "volume": 388359.0}, {"date": "2024-10-02", "close": 4.64, "volume": 244817.0}, {"date": "2024-10-03", "close": 4.42, "volume": 228039.0}, {"date": "2024-10-04", "close": 4.35, "volume": 154884.0}, {"date": "2024-10-07", "close": 4.31, "volume": 159722.0}, {"date": "2024-10-08", "close": 4.3, "volume": 45560.0}, {"date": "2024-10-09", "close": 4.3, "volume": 60672.0}, {"date": "2024-10-10", "close": 4.2, "volume": 41920.0}, {"date": "2024-10-11", "close": 4.28, "volume": 30070.0}, {"date": "2024-10-14", "close": 4.4, "volume": 36329.0}, {"date": "2024-10-15", "close": 4.3, "volume": 13536.0}, {"date": "2024-10-16", "close": 4.41, "volume": 18769.0}, {"date": "2024-10-17", "close": 4.33, "volume": 23689.0}, {"date": "2024-10-18", "close": 4.21, "volume": 17516.0}, {"date": "2024-10-21", "close": 4.16, "volume": 15898.0}, {"date": "2024-10-22", "close": 4.24, "volume": 7641.0}, {"date": "2024-10-23", "close": 4.28, "volume": 9946.0}, {"date": "2024-10-24", "close": 4.24, "volume": 6702.0}, {"date": "2024-10-25", "close": 4.28, "volume": 5049.0}, {"date": "2024-10-28", "close": 4.22, "volume": 11305.0}, {"date": "2024-10-29", "close": 4.14, "volume": 16770.0}, {"date": "2024-10-30", "close": 4.11, "volume": 15684.0}, {"date": "2024-10-31", "close": 4.12, "volume": 34841.0}, {"date": "2024-11-01", "close": 4.05, "volume": 8934.0}, {"date": "2024-11-04", "close": 3.95, "volume": 13464.0}, {"date": "2024-11-05", "close": 3.95, "volume": 11497.0}, {"date": "2024-11-06", "close": 4.0, "volume": 14358.0}, {"date": "2024-11-07", "close": 4.01, "volume": 5279.0}, {"date": "2024-11-08", "close": 4.02, "volume": 6068.0}, {"date": "2024-11-11", "close": 4.01, "volume": 24186.0}, {"date": "2024-11-12", "close": 4.233, "volume": 29174.0}, {"date": "2024-11-13", "close": 4.15, "volume": 44796.0}, {"date": "2024-11-14", "close": 4.1, "volume": 11625.0}, {"date": "2024-11-15", "close": 4.05, "volume": 25559.0}, {"date": "2024-11-18", "close": 4.1, "volume": 6168.0}, {"date": "2024-11-19", "close": 4.25, "volume": 16844.0}, {"date": "2024-11-20", "close": 4.32, "volume": 28290.0}, {"date": "2024-11-21", "close": 4.13, "volume": 54663.0}, {"date": "2024-11-22", "close": 4.283, "volume": 18734.0}, {"date": "2024-11-25", "close": 4.3099, "volume": 55050.0}, {"date": "2024-11-26", "close": 4.24, "volume": 46543.0}, {"date": "2024-11-27", "close": 4.5, "volume": 62873.0}, {"date": "2024-11-29", "close": 4.44, "volume": 12457.0}, {"date": "2024-12-02", "close": 5.11, "volume": 337173.0}, {"date": "2024-12-03", "close": 5.48, "volume": 262888.0}, {"date": "2024-12-04", "close": 5.09, "volume": 146423.0}, {"date": "2024-12-05", "close": 5.07, "volume": 150171.0}, {"date": "2024-12-06", "close": 5.27, "volume": 35913.0}, {"date": "2024-12-09", "close": 5.03, "volume": 95312.0}, {"date": "2024-12-10", "close": 4.97, "volume": 50699.0}, {"date": "2024-12-11", "close": 5.25, "volume": 26096.0}, {"date": "2024-12-12", "close": 5.2, "volume": 133550.0}, {"date": "2024-12-13", "close": 5.07, "volume": 55314.0}, {"date": "2024-12-16", "close": 4.99, "volume": 112030.0}, {"date": "2024-12-17", "close": 4.79, "volume": 76561.0}, {"date": "2024-12-18", "close": 4.6999, "volume": 106937.0}, {"date": "2024-12-19", "close": 4.65, "volume": 83100.0}, {"date": "2024-12-20", "close": 8.77, "volume": 527940.0}, {"date": "2024-12-23", "close": 7.18, "volume": 235047.0}, {"date": "2024-12-24", "close": 6.68, "volume": 137183.0}, {"date": "2024-12-26", "close": 5.97, "volume": 38376.0}, {"date": "2024-12-27", "close": 9.33, "volume": 612799.0}, {"date": "2024-12-30", "close": 3.7, "volume": 1769106.0}, {"date": "2024-12-31", "close": 3.3, "volume": 1157637.0}, {"date": "2025-01-02", "close": 4.49, "volume": 5901153.0}, {"date": "2025-01-03", "close": 4.51, "volume": 362412.0}, {"date": "2025-01-06", "close": 4.35, "volume": 204738.0}, {"date": "2025-01-07", "close": 4.35, "volume": 87249.0}, {"date": "2025-01-08", "close": 4.22, "volume": 59041.0}, {"date": "2025-01-10", "close": 4.56, "volume": 91932.0}, {"date": "2025-01-13", "close": 4.1962, "volume": 157397.0}, {"date": "2025-01-14", "close": 4.26, "volume": 24838.0}, {"date": "2025-01-15", "close": 4.2, "volume": 43755.0}, {"date": "2025-01-16", "close": 4.09, "volume": 47036.0}, {"date": "2025-01-17", "close": 4.33, "volume": 108017.0}, {"date": "2025-01-21", "close": 4.15, "volume": 32200.0}, {"date": "2025-01-22", "close": 4.23, "volume": 29462.0}, {"date": "2025-01-23", "close": 4.28, "volume": 21511.0}, {"date": "2025-01-24", "close": 4.1, "volume": 42344.0}, {"date": "2025-01-27", "close": 4.09, "volume": 26384.0}, {"date": "2025-01-28", "close": 4.15, "volume": 24547.0}, {"date": "2025-01-29", "close": 4.09, "volume": 9549.0}, {"date": "2025-01-30", "close": 4.19, "volume": 11814.0}, {"date": "2025-01-31", "close": 4.19, "volume": 19234.0}, {"date": "2025-02-03", "close": 4.32, "volume": 20842.0}, {"date": "2025-02-04", "close": 4.1, "volume": 12952.0}, {"date": "2025-02-05", "close": 4.13, "volume": 10779.0}, {"date": "2025-02-06", "close": 4.16, "volume": 14167.0}, {"date": "2025-02-07", "close": 4.16, "volume": 25489.0}, {"date": "2025-02-10", "close": 4.2, "volume": 29289.0}, {"date": "2025-02-11", "close": 4.02, "volume": 8375.0}, {"date": "2025-02-12", "close": 4.01, "volume": 4291.0}, {"date": "2025-02-13", "close": 4.19, "volume": 19673.0}, {"date": "2025-02-14", "close": 4.16, "volume": 18608.0}, {"date": "2025-02-18", "close": 4.16, "volume": 15316.0}, {"date": "2025-02-19", "close": 3.93, "volume": 13694.0}, {"date": "2025-02-20", "close": 4.0, "volume": 27467.0}, {"date": "2025-02-21", "close": 4.0, "volume": 15714.0}, {"date": "2025-02-24", "close": 3.98, "volume": 22657.0}, {"date": "2025-02-25", "close": 3.8, "volume": 15470.0}, {"date": "2025-02-26", "close": 3.92, "volume": 5635.0}, {"date": "2025-02-27", "close": 3.83, "volume": 15132.0}, {"date": "2025-02-28", "close": 3.95, "volume": 42982.0}, {"date": "2025-03-03", "close": 3.39, "volume": 12473.0}, {"date": "2025-03-04", "close": 3.39, "volume": 36102.0}, {"date": "2025-03-05", "close": 3.52, "volume": 30184.0}, {"date": "2025-03-06", "close": 3.65, "volume": 13535.0}, {"date": "2025-03-07", "close": 4.05, "volume": 35611.0}, {"date": "2025-03-10", "close": 3.68, "volume": 25047.0}, {"date": "2025-03-11", "close": 3.66, "volume": 8623.0}, {"date": "2025-03-12", "close": 3.7, "volume": 12845.0}, {"date": "2025-03-13", "close": 3.84, "volume": 6703.0}, {"date": "2025-03-14", "close": 3.84, "volume": 9099.0}, {"date": "2025-03-17", "close": 3.8, "volume": 7217.0}, {"date": "2025-03-18", "close": 3.67, "volume": 1759.0}, {"date": "2025-03-19", "close": 3.7301, "volume": 12227.0}, {"date": "2025-03-20", "close": 4.1, "volume": 30218.0}, {"date": "2025-03-21", "close": 4.19, "volume": 36401.0}, {"date": "2025-03-24", "close": 3.95, "volume": 11662.0}, {"date": "2025-03-25", "close": 4.12, "volume": 15426.0}, {"date": "2025-03-26", "close": 3.15, "volume": 136566.0}, {"date": "2025-03-27", "close": 2.99, "volume": 30184.0}, {"date": "2025-03-28", "close": 2.93, "volume": 18866.0}, {"date": "2025-03-31", "close": 2.71, "volume": 32126.0}, {"date": "2025-04-01", "close": 2.26, "volume": 30084.0}, {"date": "2025-04-02", "close": 2.3, "volume": 26462.0}, {"date": "2025-04-03", "close": 2.19, "volume": 51614.0}, {"date": "2025-04-04", "close": 2.15, "volume": 33319.0}, {"date": "2025-04-07", "close": 1.9, "volume": 36463.0}, {"date": "2025-04-08", "close": 1.83, "volume": 29350.0}, {"date": "2025-04-09", "close": 1.84, "volume": 32584.0}, {"date": "2025-04-10", "close": 1.75, "volume": 13674.0}, {"date": "2025-04-11", "close": 1.675, "volume": 30902.0}, {"date": "2025-04-14", "close": 1.91, "volume": 34005.0}, {"date": "2025-04-15", "close": 1.83, "volume": 24726.0}, {"date": "2025-04-16", "close": 1.68, "volume": 11542.0}, {"date": "2025-04-17", "close": 1.67, "volume": 11571.0}, {"date": "2025-04-21", "close": 1.45, "volume": 89275.0}, {"date": "2025-04-22", "close": 1.46, "volume": 52030.0}, {"date": "2025-04-23", "close": 1.77, "volume": 51783.0}, {"date": "2025-04-24", "close": 1.79, "volume": 16929.0}, {"date": "2025-04-25", "close": 1.89, "volume": 18185.0}, {"date": "2025-04-28", "close": 2.01, "volume": 20260.0}, {"date": "2025-04-29", "close": 2.11, "volume": 16320.0}, {"date": "2025-04-30", "close": 2.02, "volume": 10108.0}, {"date": "2025-05-01", "close": 2.1, "volume": 8790.0}, {"date": "2025-05-02", "close": 2.1, "volume": 10361.0}, {"date": "2025-05-05", "close": 2.18, "volume": 12684.0}, {"date": "2025-05-06", "close": 2.17, "volume": 7055.0}, {"date": "2025-05-07", "close": 2.22, "volume": 27004.0}, {"date": "2025-05-08", "close": 2.44, "volume": 22254.0}, {"date": "2025-05-09", "close": 2.3, "volume": 16263.0}, {"date": "2025-05-12", "close": 2.61, "volume": 83350.0}, {"date": "2025-05-13", "close": 2.68, "volume": 44798.0}, {"date": "2025-05-14", "close": 2.62, "volume": 9202.0}, {"date": "2025-05-15", "close": 2.58, "volume": 37578.0}, {"date": "2025-05-16", "close": 2.5, "volume": 17071.0}, {"date": "2025-05-19", "close": 2.44, "volume": 17002.0}, {"date": "2025-05-20", "close": 2.36, "volume": 30117.0}, {"date": "2025-05-21", "close": 2.4, "volume": 29671.0}, {"date": "2025-05-22", "close": 2.69, "volume": 208985.0}, {"date": "2025-05-23", "close": 2.16, "volume": 128596.0}, {"date": "2025-05-27", "close": 2.26, "volume": 50857.0}, {"date": "2025-05-28", "close": 2.26, "volume": 33816.0}, {"date": "2025-05-29", "close": 2.2, "volume": 31938.0}, {"date": "2025-05-30", "close": 2.09, "volume": 37120.0}, {"date": "2025-06-02", "close": 2.12, "volume": 14000.0}, {"date": "2025-06-03", "close": 2.1, "volume": 9984.0}, {"date": "2025-06-04", "close": 2.04, "volume": 24252.0}, {"date": "2025-06-05", "close": 2.13, "volume": 19767.0}, {"date": "2025-06-06", "close": 2.09, "volume": 29296.0}, {"date": "2025-06-09", "close": 2.065, "volume": 88021.0}, {"date": "2025-06-10", "close": 2.09, "volume": 61927.0}, {"date": "2025-06-11", "close": 2.06, "volume": 41254.0}, {"date": "2025-06-12", "close": 1.963, "volume": 42369.0}, {"date": "2025-06-13", "close": 1.8, "volume": 70213.0}, {"date": "2025-06-16", "close": 1.75, "volume": 20842.0}, {"date": "2025-06-17", "close": 1.67, "volume": 32928.0}, {"date": "2025-06-18", "close": 1.73, "volume": 17836.0}, {"date": "2025-06-20", "close": 1.19, "volume": 700359.0}, {"date": "2025-06-23", "close": 1.49, "volume": 1299189.0}, {"date": "2025-06-24", "close": 1.74, "volume": 268719.0}, {"date": "2025-06-25", "close": 1.69, "volume": 172608.0}, {"date": "2025-06-26", "close": 1.615, "volume": 63930.0}, {"date": "2025-06-27", "close": 1.64, "volume": 26461.0}, {"date": "2025-06-30", "close": 1.793, "volume": 85726.0}, {"date": "2025-07-01", "close": 1.973, "volume": 399731.0}, {"date": "2025-07-02", "close": 1.9, "volume": 973532.0}, {"date": "2025-07-03", "close": 2.01, "volume": 219121.0}, {"date": "2025-07-07", "close": 2.044, "volume": 275767.0}, {"date": "2025-07-08", "close": 2.51, "volume": 790590.0}, {"date": "2025-07-09", "close": 2.6, "volume": 571797.0}, {"date": "2025-07-10", "close": 2.73, "volume": 472511.0}, {"date": "2025-07-11", "close": 2.86, "volume": 522862.0}, {"date": "2025-07-14", "close": 3.11, "volume": 570796.0}, {"date": "2025-07-15", "close": 2.85, "volume": 223503.0}, {"date": "2025-07-16", "close": 3.1, "volume": 256001.0}, {"date": "2025-07-17", "close": 2.805, "volume": 360221.0}, {"date": "2025-07-18", "close": 2.66, "volume": 244507.0}, {"date": "2025-07-21", "close": 2.99, "volume": 379625.0}, {"date": "2025-07-22", "close": 2.96, "volume": 104182.0}, {"date": "2025-07-23", "close": 2.8, "volume": 79157.0}, {"date": "2025-07-24", "close": 2.96, "volume": 64516.0}, {"date": "2025-07-25", "close": 2.84, "volume": 40046.0}, {"date": "2025-07-28", "close": 2.8235, "volume": 60187.0}, {"date": "2025-07-29", "close": 2.77, "volume": 100196.0}, {"date": "2025-07-30", "close": 2.82, "volume": 47130.0}, {"date": "2025-07-31", "close": 2.77, "volume": 84482.0}, {"date": "2025-08-01", "close": 2.72, "volume": 69645.0}, {"date": "2025-08-04", "close": 2.7667, "volume": 13058.0}, {"date": "2025-08-05", "close": 2.74, "volume": 42272.0}, {"date": "2025-08-06", "close": 2.7401, "volume": 125266.0}, {"date": "2025-08-07", "close": 2.64, "volume": 220313.0}, {"date": "2025-08-08", "close": 2.52, "volume": 60871.0}, {"date": "2025-08-11", "close": 2.5, "volume": 286709.0}, {"date": "2025-08-12", "close": 2.5, "volume": 180489.0}, {"date": "2025-08-13", "close": 2.465, "volume": 148182.0}, {"date": "2025-08-14", "close": 2.415, "volume": 104967.0}, {"date": "2025-08-15", "close": 2.16, "volume": 243079.0}, {"date": "2025-08-18", "close": 2.12, "volume": 144840.0}, {"date": "2025-08-19", "close": 1.85, "volume": 337761.0}, {"date": "2025-08-20", "close": 2.0, "volume": 265814.0}, {"date": "2025-08-21", "close": 1.96, "volume": 53205.0}, {"date": "2025-08-22", "close": 2.1, "volume": 353982.0}, {"date": "2025-08-25", "close": 1.97, "volume": 57946.0}, {"date": "2025-08-26", "close": 1.86, "volume": 99429.0}, {"date": "2025-08-27", "close": 1.765, "volume": 143390.0}, {"date": "2025-08-28", "close": 1.97, "volume": 179775.0}, {"date": "2025-08-29", "close": 1.9, "volume": 59089.0}, {"date": "2025-09-02", "close": 1.819, "volume": 175849.0}, {"date": "2025-09-03", "close": 1.83, "volume": 88333.0}, {"date": "2025-09-04", "close": 1.7499, "volume": 38577.0}, {"date": "2025-09-05", "close": 1.77, "volume": 47979.0}, {"date": "2025-09-08", "close": 2.0, "volume": 1148704.0}, {"date": "2025-09-09", "close": 1.88, "volume": 223076.0}, {"date": "2025-09-10", "close": 1.81, "volume": 157736.0}, {"date": "2025-09-11", "close": 1.8699, "volume": 198574.0}, {"date": "2025-09-12", "close": 1.86, "volume": 68704.0}, {"date": "2025-09-15", "close": 1.85, "volume": 165522.0}, {"date": "2025-09-16", "close": 1.81, "volume": 194633.0}, {"date": "2025-09-17", "close": 1.83, "volume": 98391.0}, {"date": "2025-09-18", "close": 1.89, "volume": 112201.0}, {"date": "2025-09-19", "close": 1.87, "volume": 80402.0}, {"date": "2025-09-22", "close": 1.8689, "volume": 53960.0}, {"date": "2025-09-23", "close": 1.83, "volume": 76791.0}, {"date": "2025-09-24", "close": 1.8243, "volume": 35168.0}, {"date": "2025-09-25", "close": 1.73, "volume": 62359.0}, {"date": "2025-09-26", "close": 1.65, "volume": 111916.0}, {"date": "2025-09-29", "close": 1.685, "volume": 92961.0}, {"date": "2025-09-30", "close": 1.695, "volume": 60266.0}, {"date": "2025-10-01", "close": 1.765, "volume": 67220.0}, {"date": "2025-10-02", "close": 1.8381, "volume": 124191.0}, {"date": "2025-10-03", "close": 1.8099, "volume": 139141.0}, {"date": "2025-10-06", "close": 1.87, "volume": 324214.0}, {"date": "2025-10-07", "close": 1.81, "volume": 143158.0}, {"date": "2025-10-08", "close": 1.8148, "volume": 85046.0}, {"date": "2025-10-09", "close": 1.7946, "volume": 98306.0}, {"date": "2025-10-10", "close": 1.66, "volume": 334221.0}, {"date": "2025-10-13", "close": 1.66, "volume": 82329.0}, {"date": "2025-10-14", "close": 1.63, "volume": 78087.0}, {"date": "2025-10-15", "close": 1.68, "volume": 42270.0}, {"date": "2025-10-16", "close": 1.615, "volume": 65958.0}, {"date": "2025-10-17", "close": 1.49, "volume": 90773.0}, {"date": "2025-10-20", "close": 1.58, "volume": 89386.0}, {"date": "2025-10-21", "close": 1.5601, "volume": 32007.0}, {"date": "2025-10-22", "close": 1.48, "volume": 67919.0}, {"date": "2025-10-23", "close": 1.47, "volume": 56283.0}, {"date": "2025-10-24", "close": 1.41, "volume": 89731.0}, {"date": "2025-10-27", "close": 1.4, "volume": 158468.0}, {"date": "2025-10-28", "close": 1.3013, "volume": 261581.0}, {"date": "2025-10-29", "close": 1.17, "volume": 289069.0}, {"date": "2025-10-30", "close": 1.045, "volume": 188482.0}, {"date": "2025-10-31", "close": 1.11, "volume": 167164.0}, {"date": "2025-11-03", "close": 1.03, "volume": 198531.0}, {"date": "2025-11-04", "close": 1.07, "volume": 239828.0}, {"date": "2025-11-05", "close": 1.03, "volume": 111993.0}, {"date": "2025-11-06", "close": 1.02, "volume": 211108.0}, {"date": "2025-11-07", "close": 0.9701, "volume": 492044.0}, {"date": "2025-11-10", "close": 1.03, "volume": 314182.0}, {"date": "2025-11-11", "close": 1.04, "volume": 529316.0}, {"date": "2025-11-12", "close": 1.08, "volume": 784650.0}, {"date": "2025-11-13", "close": 1.01, "volume": 1022238.0}, {"date": "2025-11-14", "close": 1.05, "volume": 1164528.0}, {"date": "2025-11-17", "close": 1.39, "volume": 2069023.0}, {"date": "2025-11-18", "close": 1.6, "volume": 1295861.0}, {"date": "2025-11-19", "close": 1.58, "volume": 583541.0}, {"date": "2025-11-20", "close": 1.68, "volume": 686089.0}, {"date": "2025-11-21", "close": 1.51, "volume": 551070.0}, {"date": "2025-11-24", "close": 1.52, "volume": 525022.0}, {"date": "2025-11-25", "close": 1.68, "volume": 497671.0}, {"date": "2025-11-26", "close": 1.66, "volume": 453482.0}, {"date": "2025-11-28", "close": 1.51, "volume": 310239.0}, {"date": "2025-12-01", "close": 1.61, "volume": 66248.0}, {"date": "2025-12-02", "close": 1.61, "volume": 57854.0}, {"date": "2025-12-03", "close": 1.78, "volume": 163941.0}, {"date": "2025-12-04", "close": 1.86, "volume": 298180.0}, {"date": "2025-12-05", "close": 1.84, "volume": 182777.0}, {"date": "2025-12-08", "close": 1.82, "volume": 74303.0}, {"date": "2025-12-09", "close": 1.75, "volume": 173515.0}, {"date": "2025-12-10", "close": 1.6, "volume": 53832.0}, {"date": "2025-12-11", "close": 1.57, "volume": 207542.0}, {"date": "2025-12-12", "close": 1.48, "volume": 25887.0}, {"date": "2025-12-15", "close": 1.53, "volume": 121307.0}, {"date": "2025-12-16", "close": 1.6, "volume": 120143.0}, {"date": "2025-12-17", "close": 1.77, "volume": 170705.0}, {"date": "2025-12-18", "close": 1.67, "volume": 16440.0}, {"date": "2025-12-19", "close": 1.8, "volume": 184191.0}, {"date": "2025-12-22", "close": 1.88, "volume": 108317.0}, {"date": "2025-12-23", "close": 2.0, "volume": 227338.0}, {"date": "2025-12-24", "close": 1.95, "volume": 40171.0}, {"date": "2025-12-26", "close": 1.83, "volume": 19597.0}, {"date": "2025-12-29", "close": 1.92, "volume": 144189.0}, {"date": "2025-12-30", "close": 1.83, "volume": 69519.0}, {"date": "2025-12-31", "close": 1.79, "volume": 32147.0}, {"date": "2026-01-02", "close": 1.87, "volume": 21467.0}, {"date": "2026-01-05", "close": 1.78, "volume": 35989.0}, {"date": "2026-01-06", "close": 1.78, "volume": 46796.0}, {"date": "2026-01-07", "close": 1.82, "volume": 29705.0}, {"date": "2026-01-08", "close": 1.79, "volume": 101862.0}, {"date": "2026-01-09", "close": 1.8, "volume": 22564.0}, {"date": "2026-01-12", "close": 1.91, "volume": 124725.0}, {"date": "2026-01-13", "close": 2.0, "volume": 203723.0}, {"date": "2026-01-14", "close": 2.0, "volume": 67666.0}, {"date": "2026-01-15", "close": 2.0, "volume": 47007.0}, {"date": "2026-01-16", "close": 2.03, "volume": 114910.0}, {"date": "2026-01-20", "close": 2.1, "volume": 268882.0}, {"date": "2026-01-21", "close": 2.17, "volume": 86621.0}, {"date": "2026-01-22", "close": 2.14, "volume": 54422.0}, {"date": "2026-01-23", "close": 2.14, "volume": 37839.0}, {"date": "2026-01-26", "close": 2.06, "volume": 12866.0}, {"date": "2026-01-27", "close": 2.0, "volume": 12675.0}, {"date": "2026-01-28", "close": 2.0, "volume": 7882.0}, {"date": "2026-01-29", "close": 1.93, "volume": 29953.0}, {"date": "2026-01-30", "close": 2.0, "volume": 30019.0}, {"date": "2026-02-02", "close": 2.02, "volume": 14065.0}, {"date": "2026-02-03", "close": 1.95, "volume": 17218.0}, {"date": "2026-02-04", "close": 1.94, "volume": 449635.0}, {"date": "2026-02-05", "close": 1.62, "volume": 71543.0}, {"date": "2026-02-06", "close": 1.68, "volume": 41333.0}, {"date": "2026-02-09", "close": 1.59, "volume": 10047.0}, {"date": "2026-02-10", "close": 1.52, "volume": 19046.0}, {"date": "2026-02-11", "close": 1.62, "volume": 49543.0}, {"date": "2026-02-12", "close": 1.52, "volume": 12584.0}, {"date": "2026-02-13", "close": 1.56, "volume": 10958.0}, {"date": "2026-02-17", "close": 1.45, "volume": 30260.0}, {"date": "2026-02-18", "close": 1.49, "volume": 9563.0}, {"date": "2026-02-19", "close": 1.44, "volume": 19976.0}, {"date": "2026-02-20", "close": 1.38, "volume": 51230.0}, {"date": "2026-02-23", "close": 1.31, "volume": 31343.0}, {"date": "2026-02-24", "close": 1.33, "volume": 19148.0}, {"date": "2026-02-25", "close": 1.37, "volume": 36588.0}, {"date": "2026-02-26", "close": 1.34, "volume": 140310.0}, {"date": "2026-02-27", "close": 1.26, "volume": 23752.0}, {"date": "2026-03-02", "close": 1.25, "volume": 26693.0}, {"date": "2026-03-03", "close": 1.2, "volume": 48080.0}, {"date": "2026-03-04", "close": 1.35, "volume": 63194.0}, {"date": "2026-03-05", "close": 1.29, "volume": 5682.0}, {"date": "2026-03-06", "close": 1.28, "volume": 7314.0}, {"date": "2026-03-09", "close": 1.24, "volume": 8470.0}, {"date": "2026-03-10", "close": 1.23, "volume": 49802.0}, {"date": "2026-03-11", "close": 1.25, "volume": 29399.0}, {"date": "2026-03-12", "close": 1.2298, "volume": 4849.0}, {"date": "2026-03-13", "close": 1.238, "volume": 34147.0}, {"date": "2026-03-16", "close": 1.2, "volume": 38942.0}, {"date": "2026-03-17", "close": 1.16, "volume": 13830.0}, {"date": "2026-03-18", "close": 1.12, "volume": 22796.0}, {"date": "2026-03-19", "close": 1.1, "volume": 11042.0}, {"date": "2026-03-20", "close": 1.09, "volume": 32445.0}, {"date": "2026-03-23", "close": 1.08, "volume": 12104.0}, {"date": "2026-03-24", "close": 1.09, "volume": 7180.0}, {"date": "2026-03-25", "close": 1.195, "volume": 23640.0}, {"date": "2026-03-26", "close": 1.3595, "volume": 30773.0}, {"date": "2026-03-27", "close": 1.24, "volume": 27622.0}, {"date": "2026-03-30", "close": 1.17, "volume": 40914.0}, {"date": "2026-03-31", "close": 1.23, "volume": 16378.0}, {"date": "2026-04-01", "close": 1.25, "volume": 9202.0}, {"date": "2026-04-02", "close": 1.28, "volume": 4637.0}, {"date": "2026-04-06", "close": 1.31, "volume": 26499.0}, {"date": "2026-04-07", "close": 1.28, "volume": 8345.0}, {"date": "2026-04-08", "close": 1.32, "volume": 16461.0}, {"date": "2026-04-09", "close": 1.325, "volume": 5664.0}, {"date": "2026-04-10", "close": 1.31, "volume": 7830.0}, {"date": "2026-04-13", "close": 1.335, "volume": 6151.0}, {"date": "2026-04-14", "close": 1.38, "volume": 8132.0}, {"date": "2026-04-15", "close": 1.355, "volume": 3166.0}, {"date": "2026-04-16", "close": 1.335, "volume": 24132.0}, {"date": "2026-04-17", "close": 1.68, "volume": 19779310.0}, {"date": "2026-04-20", "close": 1.49, "volume": 463849.0}, {"date": "2026-04-21", "close": 1.38, "volume": 75319.0}, {"date": "2026-04-22", "close": 1.36, "volume": 95856.0}, {"date": "2026-04-23", "close": 1.29, "volume": 117577.0}, {"date": "2026-04-24", "close": 1.32, "volume": 52236.0}, {"date": "2026-04-27", "close": 1.3, "volume": 38896.0}, {"date": "2026-04-28", "close": 1.24, "volume": 109942.0}, {"date": "2026-04-29", "close": 1.27, "volume": 96081.0}, {"date": "2026-04-30", "close": 1.3, "volume": 45051.0}, {"date": "2026-05-01", "close": 1.25, "volume": 12951.0}, {"date": "2026-05-04", "close": 1.29, "volume": 39901.0}, {"date": "2026-05-05", "close": 1.27, "volume": 51440.0}, {"date": "2026-05-06", "close": 1.32, "volume": 108327.0}, {"date": "2026-05-07", "close": 1.31, "volume": 11633.0}, {"date": "2026-05-08", "close": 1.27, "volume": 43815.0}, {"date": "2026-05-11", "close": 1.23, "volume": 84952.0}, {"date": "2026-05-12", "close": 1.26, "volume": 27848.0}, {"date": "2026-05-13", "close": 1.26, "volume": 42761.0}, {"date": "2026-05-14", "close": 1.26, "volume": 51983.0}, {"date": "2026-05-15", "close": 1.14, "volume": 47997.0}, {"date": "2026-05-18", "close": 1.09, "volume": 85437.0}, {"date": "2026-05-19", "close": 1.06, "volume": 33397.0}, {"date": "2026-05-20", "close": 1.01, "volume": 105288.0}, {"date": "2026-05-21", "close": 0.9899, "volume": 50296.0}, {"date": "2026-05-22", "close": 0.94, "volume": 276797.0}, {"date": "2026-05-26", "close": 0.9488, "volume": 88736.0}, {"date": "2026-05-27", "close": 0.8902, "volume": 79783.0}, {"date": "2026-05-28", "close": 0.98, "volume": 589976.0}, {"date": "2026-05-29", "close": 0.83, "volume": 235443.0}, {"date": "2026-06-01", "close": 1.0001, "volume": 410019.0}, {"date": "2026-06-02", "close": 0.9401, "volume": 114953.0}, {"date": "2026-06-03", "close": 0.8591, "volume": 46035.0}, {"date": "2026-06-04", "close": 0.879, "volume": 13744.0}, {"date": "2026-06-05", "close": 0.8302, "volume": 79585.0}, {"date": "2026-06-08", "close": 0.7027, "volume": 118348.0}, {"date": "2026-06-09", "close": 0.7, "volume": 74578.0}, {"date": "2026-06-10", "close": 0.73, "volume": 70266.0}, {"date": "2026-06-11", "close": 0.71, "volume": 65197.0}, {"date": "2026-06-12", "close": 0.72, "volume": 102456.0}, {"date": "2026-06-15", "close": 0.7448, "volume": 43052.0}, {"date": "2026-06-16", "close": 0.7302, "volume": 57799.0}, {"date": "2026-06-17", "close": 0.731, "volume": 36992.0}, {"date": "2026-06-18", "close": 0.75, "volume": 20884.0}, {"date": "2026-06-22", "close": 0.72, "volume": 22762.0}, {"date": "2026-06-23", "close": 0.7267, "volume": 42341.0}, {"date": "2026-06-24", "close": 0.736, "volume": 33739.0}, {"date": "2026-06-25", "close": 0.69, "volume": 35110.0}, {"date": "2026-06-26", "close": 0.6751, "volume": 37074.0}, {"date": "2026-06-29", "close": 0.6651, "volume": 31207.0}, {"date": "2026-06-30", "close": 0.63, "volume": 26987.0}, {"date": "2026-07-01", "close": 0.738, "volume": 142572.0}, {"date": "2026-07-02", "close": 0.813, "volume": 87416.0}, {"date": "2026-07-06", "close": 0.966, "volume": 195418.0}, {"date": "2026-07-07", "close": 0.999, "volume": 191533.0}, {"date": "2026-07-08", "close": 0.902, "volume": 27371.0}, {"date": "2026-07-09", "close": 0.7988, "volume": 160433.0}, {"date": "2026-07-10", "close": 0.9201, "volume": 136386.0}, {"date": "2026-07-13", "close": 1.0, "volume": 558050.0}, {"date": "2026-07-14", "close": 0.8301, "volume": 75762.0}, {"date": "2026-07-15", "close": 0.8501, "volume": 15688.0}, {"date": "2026-07-16", "close": 0.82, "volume": 27578.0}, {"date": "2026-07-17", "close": 0.819, "volume": 19140.0}, {"date": "2026-07-20", "close": 0.79, "volume": 82937.0}, {"date": "2026-07-21", "close": 0.81, "volume": 7069.0}, {"date": "2026-07-22", "close": 0.83, "volume": 7613.0}, {"date": "2026-07-23", "close": 0.83, "volume": 15387.0}, {"date": "2026-07-24", "close": 0.8, "volume": 14385.0}, {"date": "2026-07-27", "close": 0.8001, "volume": 37813.0}, {"date": "2026-07-28", "close": 0.7757, "volume": 236681.0}, {"date": "2026-07-29", "close": 0.8099, "volume": 43655.0}, {"date": "2026-07-30", "close": 0.8088, "volume": 6934.0}, {"date": "2026-07-31", "close": 0.815, "volume": 28994.0}, {"date": "2026-08-03", "close": 0.84, "volume": 10366.0}, {"date": "2026-08-04", "close": 0.85, "volume": 65705.0}, {"date": "2026-08-05", "close": 0.859, "volume": 9970.0}, {"date": "2026-08-06", "close": 0.8004, "volume": 26717.0}, {"date": "2026-08-07", "close": 0.872, "volume": 65041.0}, {"date": "2026-08-10", "close": 0.8878, "volume": 19827.0}, {"date": "2026-08-11", "close": 0.9, "volume": 24914.0}, {"date": "2026-08-12", "close": 0.88, "volume": 10807.0}, {"date": "2026-08-13", "close": 0.8775, "volume": 19511.0}, {"date": "2026-08-14", "close": 0.8796, "volume": 6901.0}, {"date": "2026-08-17", "close": 0.898, "volume": 6800.0}, {"date": "2026-08-18", "close": 0.9, "volume": 80455.0}, {"date": "2026-08-19", "close": 0.88, "volume": 891541.0}, {"date": "2026-08-20", "close": 0.845, "volume": 1130474.0}, {"date": "2026-08-21", "close": 1.01, "volume": 1797599.0}, {"date": "2026-08-24", "close": 0.98, "volume": 154842.0}, {"date": "2026-08-25", "close": 0.9493, "volume": 66325.0}, {"date": "2026-08-26", "close": 0.939, "volume": 12703.0}, {"date": "2026-08-27", "close": 0.9831, "volume": 116616.0}, {"date": "2026-08-28", "close": 1.03, "volume": 19977.0}, {"date": "2026-08-31", "close": 1.0, "volume": 20139.0}, {"date": "2026-09-01", "close": 0.9659, "volume": 7876.0}, {"date": "2026-09-02", "close": 0.939, "volume": 18168.0}, {"date": "2026-09-03", "close": 0.9865, "volume": 15293.0}, {"date": "2026-09-04", "close": 1.0, "volume": 18381.0}, {"date": "2026-09-08", "close": 0.9899, "volume": 13559.0}, {"date": "2026-09-09", "close": 0.95, "volume": 46128.0}, {"date": "2026-09-10", "close": 0.969, "volume": 8556.0}, {"date": "2026-09-11", "close": 0.9699, "volume": 10035.0}, {"date": "2026-09-14", "close": 0.9718, "volume": 6825.0}, {"date": "2026-09-15", "close": 0.96, "volume": 3710.0}, {"date": "2026-09-16", "close": 0.9701, "volume": 59989.0}, {"date": "2026-09-17", "close": 0.95, "volume": 9472.0}, {"date": "2026-09-18", "close": 0.9258, "volume": 31611.0}], "refreshing": true}