{"ticker": "JCSE", "overview": {"name": "JE Cleantech Holdings Limited - Ordinary Shares", "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": "JCSE", "has_prices": true, "as_of": "2026-09-18", "last": 1.46, "prev_close": 1.48, "change": -0.020000000000000018, "change_pct": -0.013513513513513526, "session_volume": 4043.0, "vwap_5": 1.4594739532881282, "vwap_20": 1.5137585710890116, "vwap_60": 1.5235324330858289, "vwap_250": 1.83406890695769, "high_52w": 2.48, "low_52w": 0.785, "avg_volume_20": 13042.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-042987", "src": "13DG", "ticker": "JCSE", "cik": "1905511", "company": "JE Cleantech Holdings Ltd", "company_raw": "JE Cleantech Holdings Ltd", "who": "Bee Yin Hong", "who_key": "Hong Bee Yin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Hong Bee Yin moves to a 100% activist stake in JCSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1928509/0001493152-26-042987-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}, {"id": "13DG-0001493152-26-043000", "src": "13DG", "ticker": "JCSE", "cik": "1905511", "company": "JE Cleantech Holdings Ltd", "company_raw": "JE Cleantech Holdings Ltd", "who": "Bee Yin Hong", "who_key": "Hong Bee Yin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Hong Bee Yin moves to a 15% activist stake in JCSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1928509/0001493152-26-043000-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-042987", "src": "13DG", "ticker": "JCSE", "cik": "1905511", "company": "JE Cleantech Holdings Ltd", "company_raw": "JE Cleantech Holdings Ltd", "who": "Bee Yin Hong", "who_key": "Hong Bee Yin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Hong Bee Yin moves to a 100% activist stake in JCSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1928509/0001493152-26-042987-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}, {"id": "13DG-0001493152-26-043000", "src": "13DG", "ticker": "JCSE", "cik": "1905511", "company": "JE Cleantech Holdings Ltd", "company_raw": "JE Cleantech Holdings Ltd", "who": "Bee Yin Hong", "who_key": "Hong Bee Yin", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Hong Bee Yin moves to a 15% activist stake in JCSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1928509/0001493152-26-043000-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}], "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": "JE Cleantech Holdings Limited - Ordinary Shares", "new_value": "JE Cleantech Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001905511", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001905511", "applied": 1, "detected_at": "2026-10-25T10:21:01.129167"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "JCSE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-22", "close": 57.0006, "volume": 399886.0}, {"date": "2022-04-25", "close": 55.8306, "volume": 62908.0}, {"date": "2022-04-26", "close": 48.6305, "volume": 155342.0}, {"date": "2022-04-27", "close": 15.3602, "volume": 1781093.0}, {"date": "2022-04-28", "close": 12.5101, "volume": 780246.0}, {"date": "2022-04-29", "close": 13.0501, "volume": 282936.0}, {"date": "2022-05-02", "close": 12.8401, "volume": 107497.0}, {"date": "2022-05-03", "close": 14.9101, "volume": 316598.0}, {"date": "2022-05-04", "close": 17.4002, "volume": 203859.0}, {"date": "2022-05-05", "close": 21.7202, "volume": 231902.0}, {"date": "2022-05-06", "close": 20.4602, "volume": 147722.0}, {"date": "2022-05-09", "close": 22.4102, "volume": 155623.0}, {"date": "2022-05-10", "close": 28.3803, "volume": 147195.0}, {"date": "2022-05-11", "close": 28.5204, "volume": 61841.0}, {"date": "2022-05-12", "close": 30.7503, "volume": 44195.0}, {"date": "2022-05-13", "close": 31.3503, "volume": 146481.0}, {"date": "2022-05-16", "close": 33.6303, "volume": 16284.0}, {"date": "2022-05-17", "close": 33.8103, "volume": 7021.0}, {"date": "2022-05-18", "close": 32.6403, "volume": 15254.0}, {"date": "2022-05-19", "close": 40.8004, "volume": 34171.0}, {"date": "2022-05-20", "close": 43.3504, "volume": 32123.0}, {"date": "2022-05-23", "close": 46.1105, "volume": 32624.0}, {"date": "2022-05-24", "close": 41.7604, "volume": 39336.0}, {"date": "2022-05-25", "close": 33.4803, "volume": 17463.0}, {"date": "2022-05-26", "close": 33.3603, "volume": 1816.0}, {"date": "2022-05-27", "close": 44.9704, "volume": 15745.0}, {"date": "2022-05-31", "close": 34.8003, "volume": 31090.0}, {"date": "2022-06-01", "close": 36.4804, "volume": 5581.0}, {"date": "2022-06-02", "close": 41.6704, "volume": 6174.0}, {"date": "2022-06-03", "close": 46.6805, "volume": 10102.0}, {"date": "2022-06-06", "close": 44.3104, "volume": 41377.0}, {"date": "2022-06-07", "close": 44.5354, "volume": 2311.0}, {"date": "2022-06-08", "close": 44.0932, "volume": 3743.0}, {"date": "2022-06-09", "close": 42.1504, "volume": 615.0}, {"date": "2022-06-10", "close": 37.9504, "volume": 14683.0}, {"date": "2022-06-13", "close": 34.1403, "volume": 52647.0}, {"date": "2022-06-14", "close": 31.0038, "volume": 2669.0}, {"date": "2022-06-15", "close": 35.5504, "volume": 6834.0}, {"date": "2022-06-16", "close": 42.9004, "volume": 25753.0}, {"date": "2022-06-17", "close": 43.4704, "volume": 27075.0}, {"date": "2022-06-21", "close": 40.3804, "volume": 6319.0}, {"date": "2022-06-22", "close": 45.6005, "volume": 8626.0}, {"date": "2022-06-23", "close": 53.1005, "volume": 20808.0}, {"date": "2022-06-24", "close": 37.8604, "volume": 725835.0}, {"date": "2022-06-27", "close": 36.0004, "volume": 146525.0}, {"date": "2022-06-28", "close": 39.0004, "volume": 97626.0}, {"date": "2022-06-29", "close": 36.9304, "volume": 23199.0}, {"date": "2022-06-30", "close": 37.5004, "volume": 5624.0}, {"date": "2022-07-01", "close": 38.2204, "volume": 19284.0}, {"date": "2022-07-05", "close": 37.1404, "volume": 5546.0}, {"date": "2022-07-06", "close": 36.6004, "volume": 62127.0}, {"date": "2022-07-07", "close": 36.8404, "volume": 41947.0}, {"date": "2022-07-08", "close": 40.4704, "volume": 43306.0}, {"date": "2022-07-11", "close": 40.5604, "volume": 79850.0}, {"date": "2022-07-12", "close": 40.5604, "volume": 23020.0}, {"date": "2022-07-13", "close": 38.1304, "volume": 101254.0}, {"date": "2022-07-14", "close": 33.0303, "volume": 73656.0}, {"date": "2022-07-15", "close": 35.1604, "volume": 21815.0}, {"date": "2022-07-18", "close": 38.5804, "volume": 38393.0}, {"date": "2022-07-19", "close": 36.3004, "volume": 18451.0}, {"date": "2022-07-20", "close": 9.0001, "volume": 3794059.0}, {"date": "2022-07-21", "close": 8.7001, "volume": 1403556.0}, {"date": "2022-07-22", "close": 8.1901, "volume": 670822.0}, {"date": "2022-07-25", "close": 7.2601, "volume": 423394.0}, {"date": "2022-07-26", "close": 5.8801, "volume": 441104.0}, {"date": "2022-07-27", "close": 5.1901, "volume": 358327.0}, {"date": "2022-07-28", "close": 5.5201, "volume": 846044.0}, {"date": "2022-07-29", "close": 5.9101, "volume": 296516.0}, {"date": "2022-08-01", "close": 5.9101, "volume": 118244.0}, {"date": "2022-08-02", "close": 6.5101, "volume": 773935.0}, {"date": "2022-08-03", "close": 5.7301, "volume": 309793.0}, {"date": "2022-08-04", "close": 5.7601, "volume": 142795.0}, {"date": "2022-08-05", "close": 5.8762, "volume": 178601.0}, {"date": "2022-08-08", "close": 6.5701, "volume": 611688.0}, {"date": "2022-08-09", "close": 5.8498, "volume": 194705.0}, {"date": "2022-08-10", "close": 6.0001, "volume": 137168.0}, {"date": "2022-08-11", "close": 6.0001, "volume": 200101.0}, {"date": "2022-08-12", "close": 5.7001, "volume": 104322.0}, {"date": "2022-08-15", "close": 5.6401, "volume": 99597.0}, {"date": "2022-08-16", "close": 6.8101, "volume": 1098804.0}, {"date": "2022-08-17", "close": 7.2601, "volume": 12772572.0}, {"date": "2022-08-18", "close": 6.4201, "volume": 660399.0}, {"date": "2022-08-19", "close": 5.9401, "volume": 361691.0}, {"date": "2022-08-22", "close": 5.7601, "volume": 146902.0}, {"date": "2022-08-23", "close": 5.7901, "volume": 116839.0}, {"date": "2022-08-24", "close": 5.8201, "volume": 117998.0}, {"date": "2022-08-25", "close": 5.7901, "volume": 53830.0}, {"date": "2022-08-26", "close": 5.1601, "volume": 138352.0}, {"date": "2022-08-29", "close": 5.0701, "volume": 78143.0}, {"date": "2022-08-30", "close": 4.8, "volume": 77988.0}, {"date": "2022-08-31", "close": 4.17, "volume": 164881.0}, {"date": "2022-09-01", "close": 4.05, "volume": 54803.0}, {"date": "2022-09-02", "close": 4.05, "volume": 48912.0}, {"date": "2022-09-06", "close": 3.66, "volume": 70302.0}, {"date": "2022-09-07", "close": 3.99, "volume": 61462.0}, {"date": "2022-09-08", "close": 3.9603, "volume": 41298.0}, {"date": "2022-09-09", "close": 4.08, "volume": 57534.0}, {"date": "2022-09-12", "close": 4.29, "volume": 72726.0}, {"date": "2022-09-13", "close": 4.05, "volume": 41068.0}, {"date": "2022-09-14", "close": 4.08, "volume": 38534.0}, {"date": "2022-09-15", "close": 4.02, "volume": 16891.0}, {"date": "2022-09-16", "close": 3.81, "volume": 37170.0}, {"date": "2022-09-19", "close": 3.72, "volume": 16654.0}, {"date": "2022-09-20", "close": 3.6, "volume": 21822.0}, {"date": "2022-09-21", "close": 3.42, "volume": 33591.0}, {"date": "2022-09-22", "close": 2.94, "volume": 93735.0}, {"date": "2022-09-23", "close": 2.7327, "volume": 35831.0}, {"date": "2022-09-26", "close": 2.8035, "volume": 10201.0}, {"date": "2022-09-27", "close": 2.7293, "volume": 21109.0}, {"date": "2022-09-28", "close": 2.7501, "volume": 9495.0}, {"date": "2022-09-29", "close": 2.5881, "volume": 15226.0}, {"date": "2022-09-30", "close": 2.5548, "volume": 6858.0}, {"date": "2022-10-03", "close": 2.553, "volume": 9562.0}, {"date": "2022-10-04", "close": 2.5896, "volume": 24611.0}, {"date": "2022-10-05", "close": 2.5479, "volume": 30697.0}, {"date": "2022-10-06", "close": 2.5479, "volume": 23766.0}, {"date": "2022-10-07", "close": 2.4684, "volume": 12450.0}, {"date": "2022-10-10", "close": 2.4, "volume": 9112.0}, {"date": "2022-10-11", "close": 2.3895, "volume": 14888.0}, {"date": "2022-10-12", "close": 2.331, "volume": 15245.0}, {"date": "2022-10-13", "close": 2.4, "volume": 16840.0}, {"date": "2022-10-14", "close": 2.514, "volume": 28635.0}, {"date": "2022-10-17", "close": 2.52, "volume": 15396.0}, {"date": "2022-10-18", "close": 2.5137, "volume": 14069.0}, {"date": "2022-10-19", "close": 2.4285, "volume": 5412.0}, {"date": "2022-10-20", "close": 2.4, "volume": 8245.0}, {"date": "2022-10-21", "close": 2.4149, "volume": 5452.0}, {"date": "2022-10-24", "close": 2.2554, "volume": 33824.0}, {"date": "2022-10-25", "close": 2.37, "volume": 11052.0}, {"date": "2022-10-26", "close": 2.4024, "volume": 5909.0}, {"date": "2022-10-27", "close": 2.3136, "volume": 17459.0}, {"date": "2022-10-28", "close": 2.4003, "volume": 10789.0}, {"date": "2022-10-31", "close": 2.31, "volume": 4031.0}, {"date": "2022-11-01", "close": 2.307, "volume": 8488.0}, {"date": "2022-11-02", "close": 2.3355, "volume": 11783.0}, {"date": "2022-11-03", "close": 2.292, "volume": 2422.0}, {"date": "2022-11-04", "close": 2.22, "volume": 10576.0}, {"date": "2022-11-07", "close": 2.1603, "volume": 9098.0}, {"date": "2022-11-08", "close": 2.1003, "volume": 4172.0}, {"date": "2022-11-09", "close": 1.95, "volume": 16329.0}, {"date": "2022-11-10", "close": 2.115, "volume": 6525.0}, {"date": "2022-11-11", "close": 2.1, "volume": 11582.0}, {"date": "2022-11-14", "close": 2.1033, "volume": 8855.0}, {"date": "2022-11-15", "close": 2.1813, "volume": 2662.0}, {"date": "2022-11-16", "close": 2.0103, "volume": 6518.0}, {"date": "2022-11-17", "close": 1.992, "volume": 5747.0}, {"date": "2022-11-18", "close": 1.83, "volume": 19747.0}, {"date": "2022-11-21", "close": 1.815, "volume": 16263.0}, {"date": "2022-11-22", "close": 1.7727, "volume": 14776.0}, {"date": "2022-11-23", "close": 2.298, "volume": 167244.0}, {"date": "2022-11-25", "close": 2.79, "volume": 4668803.0}, {"date": "2022-11-28", "close": 2.97, "volume": 523536.0}, {"date": "2022-11-29", "close": 2.8203, "volume": 184063.0}, {"date": "2022-11-30", "close": 2.6605, "volume": 57283.0}, {"date": "2022-12-01", "close": 2.367, "volume": 45983.0}, {"date": "2022-12-02", "close": 2.3325, "volume": 25629.0}, {"date": "2022-12-05", "close": 2.67, "volume": 68733.0}, {"date": "2022-12-06", "close": 2.8503, "volume": 83426.0}, {"date": "2022-12-07", "close": 3.15, "volume": 87472.0}, {"date": "2022-12-08", "close": 2.871, "volume": 19460.0}, {"date": "2022-12-09", "close": 2.7024, "volume": 8152.0}, {"date": "2022-12-12", "close": 2.4975, "volume": 17279.0}, {"date": "2022-12-13", "close": 2.6901, "volume": 14077.0}, {"date": "2022-12-14", "close": 2.6849, "volume": 5165.0}, {"date": "2022-12-15", "close": 2.6184, "volume": 8850.0}, {"date": "2022-12-16", "close": 2.55, "volume": 5100.0}, {"date": "2022-12-19", "close": 2.2833, "volume": 11181.0}, {"date": "2022-12-20", "close": 2.1, "volume": 18510.0}, {"date": "2022-12-21", "close": 2.1452, "volume": 14117.0}, {"date": "2022-12-22", "close": 2.115, "volume": 4322.0}, {"date": "2022-12-23", "close": 2.1477, "volume": 3572.0}, {"date": "2022-12-27", "close": 2.04, "volume": 12420.0}, {"date": "2022-12-28", "close": 1.8069, "volume": 13118.0}, {"date": "2022-12-29", "close": 1.95, "volume": 15534.0}, {"date": "2022-12-30", "close": 2.2074, "volume": 11703.0}, {"date": "2023-01-03", "close": 2.19, "volume": 8378.0}, {"date": "2023-01-04", "close": 1.953, "volume": 46558.0}, {"date": "2023-01-05", "close": 1.92, "volume": 10773.0}, {"date": "2023-01-06", "close": 2.0907, "volume": 18773.0}, {"date": "2023-01-09", "close": 2.046, "volume": 10196.0}, {"date": "2023-01-10", "close": 2.16, "volume": 11738.0}, {"date": "2023-01-11", "close": 2.3382, "volume": 20348.0}, {"date": "2023-01-12", "close": 2.2812, "volume": 8637.0}, {"date": "2023-01-13", "close": 2.1786, "volume": 21983.0}, {"date": "2023-01-17", "close": 2.2713, "volume": 14798.0}, {"date": "2023-01-18", "close": 2.2349, "volume": 4540.0}, {"date": "2023-01-19", "close": 2.2263, "volume": 4166.0}, {"date": "2023-01-20", "close": 2.223, "volume": 14496.0}, {"date": "2023-01-23", "close": 2.22, "volume": 21104.0}, {"date": "2023-01-24", "close": 2.2011, "volume": 9519.0}, {"date": "2023-01-25", "close": 2.2245, "volume": 4186.0}, {"date": "2023-01-26", "close": 2.19, "volume": 5321.0}, {"date": "2023-01-27", "close": 2.1894, "volume": 6921.0}, {"date": "2023-01-30", "close": 2.22, "volume": 7644.0}, {"date": "2023-01-31", "close": 2.1912, "volume": 3979.0}, {"date": "2023-02-01", "close": 2.1639, "volume": 10621.0}, {"date": "2023-02-02", "close": 2.13, "volume": 22812.0}, {"date": "2023-02-03", "close": 2.217, "volume": 9188.0}, {"date": "2023-02-06", "close": 2.22, "volume": 12019.0}, {"date": "2023-02-07", "close": 2.16, "volume": 6986.0}, {"date": "2023-02-08", "close": 2.1447, "volume": 5165.0}, {"date": "2023-02-09", "close": 2.7597, "volume": 1907930.0}, {"date": "2023-02-10", "close": 2.4003, "volume": 233398.0}, {"date": "2023-02-13", "close": 3.0, "volume": 180288.0}, {"date": "2023-02-14", "close": 2.94, "volume": 179436.0}, {"date": "2023-02-15", "close": 2.61, "volume": 71649.0}, {"date": "2023-02-16", "close": 2.4603, "volume": 24072.0}, {"date": "2023-02-17", "close": 2.4603, "volume": 4368.0}, {"date": "2023-02-21", "close": 2.2641, "volume": 35517.0}, {"date": "2023-02-22", "close": 2.154, "volume": 28082.0}, {"date": "2023-02-23", "close": 2.1632, "volume": 5929.0}, {"date": "2023-02-24", "close": 2.1384, "volume": 12996.0}, {"date": "2023-02-27", "close": 2.1567, "volume": 8938.0}, {"date": "2023-02-28", "close": 2.163, "volume": 4450.0}, {"date": "2023-03-01", "close": 2.112, "volume": 9698.0}, {"date": "2023-03-02", "close": 2.1, "volume": 8080.0}, {"date": "2023-03-03", "close": 2.1195, "volume": 28276.0}, {"date": "2023-03-06", "close": 2.0958, "volume": 15855.0}, {"date": "2023-03-07", "close": 2.1297, "volume": 8679.0}, {"date": "2023-03-08", "close": 2.0304, "volume": 7034.0}, {"date": "2023-03-09", "close": 1.9803, "volume": 1394.0}, {"date": "2023-03-10", "close": 1.9656, "volume": 3339.0}, {"date": "2023-03-13", "close": 1.953, "volume": 5521.0}, {"date": "2023-03-14", "close": 1.98, "volume": 3548.0}, {"date": "2023-03-15", "close": 1.8399, "volume": 9181.0}, {"date": "2023-03-16", "close": 1.8, "volume": 2551.0}, {"date": "2023-03-17", "close": 1.6653, "volume": 18916.0}, {"date": "2023-03-20", "close": 1.6665, "volume": 9646.0}, {"date": "2023-03-21", "close": 1.7262, "volume": 7717.0}, {"date": "2023-03-22", "close": 1.6671, "volume": 15953.0}, {"date": "2023-03-23", "close": 1.7271, "volume": 13176.0}, {"date": "2023-03-24", "close": 1.632, "volume": 1676.0}, {"date": "2023-03-27", "close": 1.6218, "volume": 6937.0}, {"date": "2023-03-28", "close": 1.593, "volume": 15796.0}, {"date": "2023-03-29", "close": 1.59, "volume": 3608.0}, {"date": "2023-03-30", "close": 1.5739, "volume": 6424.0}, {"date": "2023-03-31", "close": 1.575, "volume": 9706.0}, {"date": "2023-04-03", "close": 1.5798, "volume": 10198.0}, {"date": "2023-04-04", "close": 1.5753, "volume": 5816.0}, {"date": "2023-04-05", "close": 1.38, "volume": 17185.0}, {"date": "2023-04-06", "close": 1.416, "volume": 8786.0}, {"date": "2023-04-10", "close": 1.4424, "volume": 6797.0}, {"date": "2023-04-11", "close": 1.4403, "volume": 4412.0}, {"date": "2023-04-12", "close": 1.4415, "volume": 1430.0}, {"date": "2023-04-13", "close": 1.443, "volume": 3235.0}, {"date": "2023-04-14", "close": 1.44, "volume": 2123.0}, {"date": "2023-04-17", "close": 1.56, "volume": 10940.0}, {"date": "2023-04-18", "close": 1.56, "volume": 4616.0}, {"date": "2023-04-19", "close": 1.6428, "volume": 74613.0}, {"date": "2023-04-20", "close": 1.4703, "volume": 7727.0}, {"date": "2023-04-21", "close": 1.5912, "volume": 1374.0}, {"date": "2023-04-24", "close": 1.5, "volume": 6100.0}, {"date": "2023-04-25", "close": 1.5444, "volume": 61098.0}, {"date": "2023-04-26", "close": 1.5309, "volume": 14870.0}, {"date": "2023-04-27", "close": 1.5003, "volume": 9787.0}, {"date": "2023-04-28", "close": 1.6647, "volume": 11306.0}, {"date": "2023-05-01", "close": 1.5603, "volume": 33430.0}, {"date": "2023-05-02", "close": 1.5303, "volume": 6411.0}, {"date": "2023-05-03", "close": 1.65, "volume": 2030.0}, {"date": "2023-05-04", "close": 1.4553, "volume": 10726.0}, {"date": "2023-05-05", "close": 1.4835, "volume": 5653.0}, {"date": "2023-05-08", "close": 2.3699, "volume": 250639.0}, {"date": "2023-05-09", "close": 1.77, "volume": 60345.0}, {"date": "2023-05-10", "close": 1.5033, "volume": 61338.0}, {"date": "2023-05-11", "close": 1.56, "volume": 19901.0}, {"date": "2023-05-12", "close": 1.65, "volume": 27861.0}, {"date": "2023-05-15", "close": 1.8594, "volume": 134972.0}, {"date": "2023-05-16", "close": 1.545, "volume": 812146.0}, {"date": "2023-05-17", "close": 2.1, "volume": 1435150.0}, {"date": "2023-05-18", "close": 1.9053, "volume": 172848.0}, {"date": "2023-05-19", "close": 2.4, "volume": 273165.0}, {"date": "2023-05-22", "close": 2.34, "volume": 42377.0}, {"date": "2023-05-23", "close": 2.3031, "volume": 34749.0}, {"date": "2023-05-24", "close": 2.1027, "volume": 19497.0}, {"date": "2023-05-25", "close": 2.1057, "volume": 4531.0}, {"date": "2023-05-26", "close": 2.16, "volume": 13594.0}, {"date": "2023-05-30", "close": 1.962, "volume": 13329.0}, {"date": "2023-05-31", "close": 2.04, "volume": 1284.0}, {"date": "2023-06-01", "close": 1.845, "volume": 62567.0}, {"date": "2023-06-02", "close": 1.8264, "volume": 26033.0}, {"date": "2023-06-05", "close": 1.8147, "volume": 5390.0}, {"date": "2023-06-06", "close": 1.767, "volume": 12663.0}, {"date": "2023-06-07", "close": 1.8597, "volume": 1482.0}, {"date": "2023-06-08", "close": 1.83, "volume": 5419.0}, {"date": "2023-06-09", "close": 1.7325, "volume": 8368.0}, {"date": "2023-06-12", "close": 1.7124, "volume": 5853.0}, {"date": "2023-06-13", "close": 1.7316, "volume": 7938.0}, {"date": "2023-06-14", "close": 1.7034, "volume": 18167.0}, {"date": "2023-06-15", "close": 1.6218, "volume": 8243.0}, {"date": "2023-06-16", "close": 1.6725, "volume": 7892.0}, {"date": "2023-06-20", "close": 1.5681, "volume": 21492.0}, {"date": "2023-06-21", "close": 1.65, "volume": 4338.0}, {"date": "2023-06-22", "close": 1.6251, "volume": 2454.0}, {"date": "2023-06-23", "close": 1.5576, "volume": 15154.0}, {"date": "2023-06-26", "close": 1.65, "volume": 3597.0}, {"date": "2023-06-27", "close": 1.62, "volume": 2662.0}, {"date": "2023-06-28", "close": 1.6506, "volume": 6482.0}, {"date": "2023-06-29", "close": 1.6707, "volume": 3191.0}, {"date": "2023-06-30", "close": 1.6197, "volume": 2537.0}, {"date": "2023-07-03", "close": 1.5303, "volume": 170.0}, {"date": "2023-07-05", "close": 1.71, "volume": 11476.0}, {"date": "2023-07-06", "close": 1.611, "volume": 660.0}, {"date": "2023-07-07", "close": 1.6194, "volume": 2397.0}, {"date": "2023-07-10", "close": 1.566, "volume": 4492.0}, {"date": "2023-07-11", "close": 1.677, "volume": 736.0}, {"date": "2023-07-12", "close": 1.6982, "volume": 4993.0}, {"date": "2023-07-13", "close": 1.797, "volume": 9650.0}, {"date": "2023-07-14", "close": 1.8357, "volume": 4592.0}, {"date": "2023-07-17", "close": 1.7472, "volume": 3184.0}, {"date": "2023-07-18", "close": 1.7058, "volume": 4943.0}, {"date": "2023-07-19", "close": 1.6806, "volume": 5434.0}, {"date": "2023-07-20", "close": 1.545, "volume": 16352.0}, {"date": "2023-07-21", "close": 1.6197, "volume": 3427.0}, {"date": "2023-07-24", "close": 1.41, "volume": 19226.0}, {"date": "2023-07-25", "close": 1.53, "volume": 10848.0}, {"date": "2023-07-26", "close": 1.56, "volume": 7433.0}, {"date": "2023-07-27", "close": 1.587, "volume": 2484.0}, {"date": "2023-07-28", "close": 1.56, "volume": 10198.0}, {"date": "2023-07-31", "close": 1.5774, "volume": 2315.0}, {"date": "2023-08-01", "close": 1.665, "volume": 4021.0}, {"date": "2023-08-02", "close": 1.4409, "volume": 31861.0}, {"date": "2023-08-03", "close": 1.575, "volume": 7185.0}, {"date": "2023-08-04", "close": 1.5015, "volume": 4414.0}, {"date": "2023-08-07", "close": 1.5612, "volume": 2539.0}, {"date": "2023-08-08", "close": 1.5665, "volume": 1131.0}, {"date": "2023-08-09", "close": 1.5, "volume": 87342.0}, {"date": "2023-08-10", "close": 1.47, "volume": 27633.0}, {"date": "2023-08-11", "close": 1.5441, "volume": 8435.0}, {"date": "2023-08-14", "close": 1.4502, "volume": 7794.0}, {"date": "2023-08-15", "close": 1.5297, "volume": 677.0}, {"date": "2023-08-16", "close": 1.1742, "volume": 28182.0}, {"date": "2023-08-17", "close": 1.11, "volume": 61036.0}, {"date": "2023-08-18", "close": 1.1106, "volume": 22529.0}, {"date": "2023-08-21", "close": 1.005, "volume": 18997.0}, {"date": "2023-08-22", "close": 0.9153, "volume": 509696.0}, {"date": "2023-08-23", "close": 0.78, "volume": 427617.0}, {"date": "2023-08-24", "close": 1.0782, "volume": 2658910.0}, {"date": "2023-08-25", "close": 1.1097, "volume": 381111.0}, {"date": "2023-08-28", "close": 1.197, "volume": 204945.0}, {"date": "2023-08-29", "close": 1.2297, "volume": 64094.0}, {"date": "2023-08-30", "close": 1.323, "volume": 79585.0}, {"date": "2023-08-31", "close": 1.761, "volume": 101480.0}, {"date": "2023-09-01", "close": 1.4589, "volume": 10052.0}, {"date": "2023-09-05", "close": 1.596, "volume": 20666.0}, {"date": "2023-09-06", "close": 1.608, "volume": 72551.0}, {"date": "2023-09-07", "close": 1.638, "volume": 31897.0}, {"date": "2023-09-08", "close": 1.605, "volume": 19053.0}, {"date": "2023-09-11", "close": 1.587, "volume": 7922.0}, {"date": "2023-09-12", "close": 1.4862, "volume": 4596.0}, {"date": "2023-09-13", "close": 1.4772, "volume": 8236.0}, {"date": "2023-09-14", "close": 1.59, "volume": 4483.0}, {"date": "2023-09-15", "close": 1.5021, "volume": 40862.0}, {"date": "2023-09-18", "close": 1.5489, "volume": 10944.0}, {"date": "2023-09-19", "close": 1.5456, "volume": 845.0}, {"date": "2023-09-20", "close": 1.548, "volume": 11612.0}, {"date": "2023-09-21", "close": 1.5459, "volume": 23093.0}, {"date": "2023-09-22", "close": 1.584, "volume": 3278.0}, {"date": "2023-09-25", "close": 1.635, "volume": 23575.0}, {"date": "2023-09-26", "close": 1.5543, "volume": 17726.0}, {"date": "2023-09-27", "close": 1.5588, "volume": 7579.0}, {"date": "2023-09-28", "close": 1.6343, "volume": 641.0}, {"date": "2023-09-29", "close": 1.5453, "volume": 5526.0}, {"date": "2023-10-02", "close": 1.3008, "volume": 1172.0}, {"date": "2023-10-03", "close": 1.2603, "volume": 10408.0}, {"date": "2023-10-04", "close": 1.4181, "volume": 4839.0}, {"date": "2023-10-05", "close": 1.3203, "volume": 2709.0}, {"date": "2023-10-06", "close": 1.38, "volume": 4590.0}, {"date": "2023-10-09", "close": 1.4865, "volume": 14058.0}, {"date": "2023-10-10", "close": 1.488, "volume": 4392.0}, {"date": "2023-10-11", "close": 1.38, "volume": 10444.0}, {"date": "2023-10-12", "close": 1.41, "volume": 1347.0}, {"date": "2023-10-13", "close": 1.2603, "volume": 17868.0}, {"date": "2023-10-16", "close": 1.28, "volume": 20827.0}, {"date": "2023-10-17", "close": 1.3301, "volume": 7353.0}, {"date": "2023-10-18", "close": 1.3601, "volume": 8771.0}, {"date": "2023-10-19", "close": 1.3206, "volume": 11408.0}, {"date": "2023-10-20", "close": 1.31, "volume": 1992.0}, {"date": "2023-10-23", "close": 1.22, "volume": 9718.0}, {"date": "2023-10-24", "close": 1.24, "volume": 5317.0}, {"date": "2023-10-25", "close": 1.285, "volume": 2978.0}, {"date": "2023-10-26", "close": 1.2601, "volume": 2444.0}, {"date": "2023-10-27", "close": 1.2001, "volume": 1247.0}, {"date": "2023-10-30", "close": 1.2001, "volume": null}, {"date": "2023-10-31", "close": 0.95, "volume": 647.0}, {"date": "2023-11-01", "close": 0.91, "volume": 12974.0}, {"date": "2023-11-02", "close": 0.94, "volume": 1716.0}, {"date": "2023-11-03", "close": 0.8701, "volume": 4738.0}, {"date": "2023-11-06", "close": 0.9586, "volume": 6513.0}, {"date": "2023-11-07", "close": 0.9999, "volume": 2237.0}, {"date": "2023-11-08", "close": 0.9, "volume": 11041.0}, {"date": "2023-11-09", "close": 0.77, "volume": 23002.0}, {"date": "2023-11-10", "close": 0.7525, "volume": 11407.0}, {"date": "2023-11-13", "close": 0.79, "volume": 4502.0}, {"date": "2023-11-14", "close": 0.74, "volume": 1022.0}, {"date": "2023-11-15", "close": 0.7291, "volume": 8638.0}, {"date": "2023-11-16", "close": 0.73, "volume": 691.0}, {"date": "2023-11-17", "close": 0.7322, "volume": 2935.0}, {"date": "2023-11-20", "close": 0.74, "volume": 1798.0}, {"date": "2023-11-21", "close": 0.785, "volume": 1558.0}, {"date": "2023-11-22", "close": 0.805, "volume": 987.0}, {"date": "2023-11-24", "close": 0.891, "volume": 264.0}, {"date": "2023-11-27", "close": 0.97, "volume": 8825.0}, {"date": "2023-11-28", "close": 0.8601, "volume": 7685.0}, {"date": "2023-11-29", "close": 0.87, "volume": 861.0}, {"date": "2023-11-30", "close": 0.9213, "volume": 5550.0}, {"date": "2023-12-01", "close": 0.8503, "volume": 7758.0}, {"date": "2023-12-04", "close": 0.8424, "volume": 6907.0}, {"date": "2023-12-05", "close": 0.7602, "volume": 860.0}, {"date": "2023-12-06", "close": 0.8325, "volume": 73860.0}, {"date": "2023-12-07", "close": 0.7852, "volume": 8254.0}, {"date": "2023-12-08", "close": 0.7816, "volume": 2612.0}, {"date": "2023-12-11", "close": 0.9, "volume": 23632.0}, {"date": "2023-12-12", "close": 0.8301, "volume": 1503.0}, {"date": "2023-12-13", "close": 0.8301, "volume": null}, {"date": "2023-12-14", "close": 0.8325, "volume": 12691.0}, {"date": "2023-12-15", "close": 0.8999, "volume": 5488.0}, {"date": "2023-12-18", "close": 0.8998, "volume": 6824.0}, {"date": "2023-12-19", "close": 0.9, "volume": 37025.0}, {"date": "2023-12-20", "close": 0.8208, "volume": 9966.0}, {"date": "2023-12-21", "close": 0.8258, "volume": 3861.0}, {"date": "2023-12-22", "close": 0.77, "volume": 10209.0}, {"date": "2023-12-26", "close": 0.761, "volume": 15352.0}, {"date": "2023-12-27", "close": 0.7508, "volume": 5383.0}, {"date": "2023-12-28", "close": 0.7499, "volume": 25314.0}, {"date": "2023-12-29", "close": 0.75, "volume": 58710.0}, {"date": "2024-01-02", "close": 0.732, "volume": 38526.0}, {"date": "2024-01-03", "close": 0.7058, "volume": 745.0}, {"date": "2024-01-04", "close": 0.85, "volume": 20011.0}, {"date": "2024-01-05", "close": 0.8281, "volume": 848.0}, {"date": "2024-01-08", "close": 0.85, "volume": 1031.0}, {"date": "2024-01-09", "close": 0.855, "volume": 915.0}, {"date": "2024-01-10", "close": 0.8, "volume": 37052.0}, {"date": "2024-01-11", "close": 0.8, "volume": null}, {"date": "2024-01-12", "close": 0.77, "volume": 1260.0}, {"date": "2024-01-16", "close": 0.799, "volume": 2561.0}, {"date": "2024-01-17", "close": 0.775, "volume": 318.0}, {"date": "2024-01-18", "close": 0.731, "volume": 523.0}, {"date": "2024-01-19", "close": 0.8, "volume": 1746.0}, {"date": "2024-01-22", "close": 0.759, "volume": 1587.0}, {"date": "2024-01-23", "close": 0.7588, "volume": 260.0}, {"date": "2024-01-24", "close": 0.758, "volume": 1710.0}, {"date": "2024-01-25", "close": 0.72, "volume": 3365.0}, {"date": "2024-01-26", "close": 0.71, "volume": 6159.0}, {"date": "2024-01-29", "close": 0.71, "volume": 1067.0}, {"date": "2024-01-30", "close": 0.6369, "volume": 13751.0}, {"date": "2024-01-31", "close": 0.6369, "volume": null}, {"date": "2024-02-01", "close": 0.65, "volume": 8420.0}, {"date": "2024-02-02", "close": 0.6306, "volume": 1413.0}, {"date": "2024-02-05", "close": 0.64, "volume": 1289.0}, {"date": "2024-02-06", "close": 0.7, "volume": 1410.0}, {"date": "2024-02-07", "close": 0.65, "volume": 623.0}, {"date": "2024-02-08", "close": 0.682, "volume": 15864.0}, {"date": "2024-02-09", "close": 0.73, "volume": 341316.0}, {"date": "2024-02-12", "close": 0.799, "volume": 100366.0}, {"date": "2024-02-13", "close": 0.8, "volume": 24364.0}, {"date": "2024-02-14", "close": 0.88, "volume": 27705.0}, {"date": "2024-02-15", "close": 0.879, "volume": 31115.0}, {"date": "2024-02-16", "close": 0.9, "volume": 40376.0}, {"date": "2024-02-20", "close": 0.8255, "volume": 10328.0}, {"date": "2024-02-21", "close": 0.8358, "volume": 5397.0}, {"date": "2024-02-22", "close": 0.7959, "volume": 10898.0}, {"date": "2024-02-23", "close": 0.632, "volume": 1933.0}, {"date": "2024-02-26", "close": 0.767, "volume": 105211.0}, {"date": "2024-02-27", "close": 0.79, "volume": 10449.0}, {"date": "2024-02-28", "close": 0.7501, "volume": 3751.0}, {"date": "2024-02-29", "close": 0.7877, "volume": 5756.0}, {"date": "2024-03-01", "close": 0.8, "volume": 2005.0}, {"date": "2024-03-04", "close": 0.81, "volume": 9929.0}, {"date": "2024-03-05", "close": 0.835, "volume": 5842.0}, {"date": "2024-03-06", "close": 0.8, "volume": 5099.0}, {"date": "2024-03-07", "close": 0.83, "volume": 5510.0}, {"date": "2024-03-08", "close": 0.7387, "volume": 27759.0}, {"date": "2024-03-11", "close": 0.75, "volume": 10948.0}, {"date": "2024-03-12", "close": 0.7004, "volume": 16071.0}, {"date": "2024-03-13", "close": 0.73, "volume": 8006.0}, {"date": "2024-03-14", "close": 0.72, "volume": 2328.0}, {"date": "2024-03-15", "close": 0.76, "volume": 1326.0}, {"date": "2024-03-18", "close": 0.7493, "volume": 4678.0}, {"date": "2024-03-19", "close": 0.82, "volume": 201.0}, {"date": "2024-03-20", "close": 0.83, "volume": 116.0}, {"date": "2024-03-21", "close": 0.725, "volume": 2017.0}, {"date": "2024-03-22", "close": 0.7201, "volume": 1970.0}, {"date": "2024-03-25", "close": 0.73, "volume": 16044.0}, {"date": "2024-03-26", "close": 0.7401, "volume": 1726.0}, {"date": "2024-03-27", "close": 0.7401, "volume": null}, {"date": "2024-03-28", "close": 0.72, "volume": 16941.0}, {"date": "2024-04-01", "close": 0.7999, "volume": 2708.0}, {"date": "2024-04-02", "close": 0.7303, "volume": 1962.0}, {"date": "2024-04-03", "close": 0.7299, "volume": 13117.0}, {"date": "2024-04-04", "close": 0.7077, "volume": 25484.0}, {"date": "2024-04-05", "close": 0.69, "volume": 8520.0}, {"date": "2024-04-08", "close": 0.6973, "volume": 17788.0}, {"date": "2024-04-09", "close": 0.777, "volume": 11393.0}, {"date": "2024-04-10", "close": 0.749, "volume": 14958.0}, {"date": "2024-04-11", "close": 0.711, "volume": 6300.0}, {"date": "2024-04-12", "close": 0.716, "volume": 2439.0}, {"date": "2024-04-15", "close": 0.708, "volume": 1051.0}, {"date": "2024-04-16", "close": 0.725, "volume": 18349.0}, {"date": "2024-04-17", "close": 0.73, "volume": 1016.0}, {"date": "2024-04-18", "close": 0.76, "volume": 1134.0}, {"date": "2024-04-19", "close": 0.7071, "volume": 5476.0}, {"date": "2024-04-22", "close": 0.7071, "volume": null}, {"date": "2024-04-23", "close": 0.76, "volume": 492.0}, {"date": "2024-04-24", "close": 0.78, "volume": 6346.0}, {"date": "2024-04-25", "close": 0.78, "volume": 743.0}, {"date": "2024-04-26", "close": 0.72, "volume": 15758.0}, {"date": "2024-04-29", "close": 0.79, "volume": 12324.0}, {"date": "2024-04-30", "close": 0.785, "volume": 499.0}, {"date": "2024-05-01", "close": 0.7301, "volume": 13317.0}, {"date": "2024-05-02", "close": 0.7301, "volume": null}, {"date": "2024-05-03", "close": 0.7301, "volume": null}, {"date": "2024-05-06", "close": 0.79, "volume": 7671.0}, {"date": "2024-05-07", "close": 0.72, "volume": 2373.0}, {"date": "2024-05-08", "close": 0.7075, "volume": 15654.0}, {"date": "2024-05-09", "close": 0.7235, "volume": 654.0}, {"date": "2024-05-10", "close": 0.7363, "volume": 435.0}, {"date": "2024-05-13", "close": 0.7363, "volume": null}, {"date": "2024-05-14", "close": 0.75, "volume": 1110.0}, {"date": "2024-05-15", "close": 0.7484, "volume": 4831.0}, {"date": "2024-05-16", "close": 0.74, "volume": 6303.0}, {"date": "2024-05-17", "close": 0.7142, "volume": 45234.0}, {"date": "2024-05-20", "close": 0.75, "volume": 12647.0}, {"date": "2024-05-21", "close": 0.72, "volume": 6909.0}, {"date": "2024-05-22", "close": 0.75, "volume": 500.0}, {"date": "2024-05-23", "close": 0.7002, "volume": 5453.0}, {"date": "2024-05-24", "close": 0.7001, "volume": 1845.0}, {"date": "2024-05-28", "close": 0.7696, "volume": 1735.0}, {"date": "2024-05-29", "close": 0.71, "volume": 9855.0}, {"date": "2024-05-30", "close": 1.3, "volume": 43013520.0}, {"date": "2024-05-31", "close": 1.13, "volume": 1398308.0}, {"date": "2024-06-03", "close": 1.21, "volume": 1132249.0}, {"date": "2024-06-04", "close": 1.14, "volume": 122031.0}, {"date": "2024-06-05", "close": 1.15, "volume": 65374.0}, {"date": "2024-06-06", "close": 1.16, "volume": 47988.0}, {"date": "2024-06-07", "close": 1.21, "volume": 54085.0}, {"date": "2024-06-10", "close": 1.05, "volume": 43542.0}, {"date": "2024-06-11", "close": 0.9196, "volume": 66802.0}, {"date": "2024-06-12", "close": 0.92, "volume": 5512.0}, {"date": "2024-06-13", "close": 0.891, "volume": 4129.0}, {"date": "2024-06-14", "close": 0.92, "volume": 7163.0}, {"date": "2024-06-17", "close": 0.8908, "volume": 2270.0}, {"date": "2024-06-18", "close": 0.8671, "volume": 15289.0}, {"date": "2024-06-20", "close": 0.9089, "volume": 32157.0}, {"date": "2024-06-21", "close": 0.92, "volume": 3686.0}, {"date": "2024-06-24", "close": 0.9005, "volume": 5174.0}, {"date": "2024-06-25", "close": 0.8907, "volume": 12850.0}, {"date": "2024-06-26", "close": 0.8751, "volume": 9299.0}, {"date": "2024-06-27", "close": 0.9101, "volume": 3127.0}, {"date": "2024-06-28", "close": 0.8821, "volume": 2896.0}, {"date": "2024-07-01", "close": 0.8556, "volume": 901.0}, {"date": "2024-07-02", "close": 0.8501, "volume": 6553.0}, {"date": "2024-07-03", "close": 0.862, "volume": 13573.0}, {"date": "2024-07-05", "close": 0.9302, "volume": 17512.0}, {"date": "2024-07-08", "close": 0.8813, "volume": 2028.0}, {"date": "2024-07-09", "close": 0.8601, "volume": 3575.0}, {"date": "2024-07-10", "close": 0.783, "volume": 6261.0}, {"date": "2024-07-11", "close": 0.7851, "volume": 6443.0}, {"date": "2024-07-12", "close": 0.775, "volume": 3208.0}, {"date": "2024-07-15", "close": 0.7, "volume": 22951.0}, {"date": "2024-07-16", "close": 0.73, "volume": 9098.0}, {"date": "2024-07-17", "close": 0.74, "volume": 25183.0}, {"date": "2024-07-18", "close": 1.02, "volume": 2795456.0}, {"date": "2024-07-19", "close": 1.23, "volume": 408017.0}, {"date": "2024-07-22", "close": 1.05, "volume": 50594.0}, {"date": "2024-07-23", "close": 1.04, "volume": 1123906.0}, {"date": "2024-07-24", "close": 1.15, "volume": 124901.0}, {"date": "2024-07-25", "close": 1.18, "volume": 40083.0}, {"date": "2024-07-26", "close": 1.26, "volume": 44469.0}, {"date": "2024-07-29", "close": 1.15, "volume": 13066.0}, {"date": "2024-07-30", "close": 1.22, "volume": 28821.0}, {"date": "2024-07-31", "close": 1.2523, "volume": 7325.0}, {"date": "2024-08-01", "close": 1.27, "volume": 9691.0}, {"date": "2024-08-02", "close": 1.24, "volume": 4322.0}, {"date": "2024-08-05", "close": 1.2181, "volume": 3854.0}, {"date": "2024-08-06", "close": 1.24, "volume": 14921.0}, {"date": "2024-08-07", "close": 1.2201, "volume": 2902.0}, {"date": "2024-08-08", "close": 1.19, "volume": 18932.0}, {"date": "2024-08-09", "close": 1.19, "volume": 3679.0}, {"date": "2024-08-12", "close": 1.2, "volume": 1446.0}, {"date": "2024-08-13", "close": 1.22, "volume": 1104.0}, {"date": "2024-08-14", "close": 1.23, "volume": 2212.0}, {"date": "2024-08-15", "close": 1.22, "volume": 8313.0}, {"date": "2024-08-16", "close": 1.17, "volume": 2845.0}, {"date": "2024-08-19", "close": 0.985, "volume": 14625.0}, {"date": "2024-08-20", "close": 1.2, "volume": 2607.0}, {"date": "2024-08-21", "close": 1.065, "volume": 8681.0}, {"date": "2024-08-22", "close": 1.03, "volume": 2516.0}, {"date": "2024-08-23", "close": 1.06, "volume": 4846.0}, {"date": "2024-08-26", "close": 1.125, "volume": 4807.0}, {"date": "2024-08-27", "close": 1.105, "volume": 1649.0}, {"date": "2024-08-28", "close": 1.11, "volume": 1528.0}, {"date": "2024-08-29", "close": 1.11, "volume": 24618.0}, {"date": "2024-08-30", "close": 1.15, "volume": 598.0}, {"date": "2024-09-03", "close": 1.14, "volume": 2940.0}, {"date": "2024-09-04", "close": 1.15, "volume": 217.0}, {"date": "2024-09-05", "close": 1.14, "volume": 452.0}, {"date": "2024-09-06", "close": 1.19, "volume": 7234.0}, {"date": "2024-09-09", "close": 1.16, "volume": 1793.0}, {"date": "2024-09-10", "close": 1.22, "volume": 6532.0}, {"date": "2024-09-11", "close": 1.23, "volume": 5858.0}, {"date": "2024-09-12", "close": 1.2232, "volume": 11446.0}, {"date": "2024-09-13", "close": 1.22, "volume": 4727.0}, {"date": "2024-09-16", "close": 1.1, "volume": 4662.0}, {"date": "2024-09-17", "close": 1.26, "volume": 5819.0}, {"date": "2024-09-18", "close": 1.34, "volume": 27916.0}, {"date": "2024-09-19", "close": 1.34, "volume": 10696.0}, {"date": "2024-09-20", "close": 1.2, "volume": 28353.0}, {"date": "2024-09-23", "close": 1.2773, "volume": 4655.0}, {"date": "2024-09-24", "close": 1.27, "volume": 23226.0}, {"date": "2024-09-25", "close": 1.29, "volume": 12747.0}, {"date": "2024-09-26", "close": 1.28, "volume": 2745.0}, {"date": "2024-09-27", "close": 1.29, "volume": 2234.0}, {"date": "2024-09-30", "close": 1.3, "volume": 6470.0}, {"date": "2024-10-01", "close": 1.29, "volume": 3750.0}, {"date": "2024-10-02", "close": 1.36, "volume": 8816.0}, {"date": "2024-10-03", "close": 1.35, "volume": 6575.0}, {"date": "2024-10-04", "close": 1.34, "volume": 12351.0}, {"date": "2024-10-07", "close": 1.36, "volume": 10737.0}, {"date": "2024-10-08", "close": 1.37, "volume": 784.0}, {"date": "2024-10-09", "close": 1.325, "volume": 1712.0}, {"date": "2024-10-10", "close": 1.35, "volume": 24549.0}, {"date": "2024-10-11", "close": 1.42, "volume": 10686.0}, {"date": "2024-10-14", "close": 1.4, "volume": 7976.0}, {"date": "2024-10-15", "close": 1.3618, "volume": 6051.0}, {"date": "2024-10-16", "close": 1.33, "volume": 3902.0}, {"date": "2024-10-17", "close": 1.44, "volume": 12061.0}, {"date": "2024-10-18", "close": 1.4, "volume": 4429.0}, {"date": "2024-10-21", "close": 2.23, "volume": 1625230.0}, {"date": "2024-10-22", "close": 1.51, "volume": 587588.0}, {"date": "2024-10-23", "close": 1.31, "volume": 86793.0}, {"date": "2024-10-24", "close": 1.37, "volume": 24168.0}, {"date": "2024-10-25", "close": 1.3401, "volume": 53703.0}, {"date": "2024-10-28", "close": 1.3399, "volume": 15236.0}, {"date": "2024-10-29", "close": 1.2715, "volume": 29723.0}, {"date": "2024-10-30", "close": 1.26, "volume": 6442.0}, {"date": "2024-10-31", "close": 1.12, "volume": 71951.0}, {"date": "2024-11-01", "close": 1.08, "volume": 155810.0}, {"date": "2024-11-04", "close": 1.4, "volume": 168046.0}, {"date": "2024-11-05", "close": 1.38, "volume": 18223.0}, {"date": "2024-11-06", "close": 1.31, "volume": 15412.0}, {"date": "2024-11-07", "close": 1.29, "volume": 18620.0}, {"date": "2024-11-08", "close": 1.25, "volume": 17568.0}, {"date": "2024-11-11", "close": 1.15, "volume": 162906.0}, {"date": "2024-11-12", "close": 1.11, "volume": 20015.0}, {"date": "2024-11-13", "close": 1.16, "volume": 18561.0}, {"date": "2024-11-14", "close": 1.11, "volume": 3135.0}, {"date": "2024-11-15", "close": 1.16, "volume": 2463.0}, {"date": "2024-11-18", "close": 1.25, "volume": 5930.0}, {"date": "2024-11-19", "close": 1.17, "volume": 6189.0}, {"date": "2024-11-20", "close": 1.165, "volume": 74637.0}, {"date": "2024-11-21", "close": 1.13, "volume": 8844.0}, {"date": "2024-11-22", "close": 1.138, "volume": 3449.0}, {"date": "2024-11-25", "close": 1.12, "volume": 3070.0}, {"date": "2024-11-26", "close": 1.06, "volume": 13410.0}, {"date": "2024-11-27", "close": 1.09, "volume": 4399.0}, {"date": "2024-11-29", "close": 1.19, "volume": 1022842.0}, {"date": "2024-12-02", "close": 1.79, "volume": 17483130.0}, {"date": "2024-12-03", "close": 1.65, "volume": 857101.0}, {"date": "2024-12-04", "close": 1.71, "volume": 736388.0}, {"date": "2024-12-05", "close": 1.61, "volume": 220409.0}, {"date": "2024-12-06", "close": 1.5843, "volume": 48395.0}, {"date": "2024-12-09", "close": 1.66, "volume": 124590.0}, {"date": "2024-12-10", "close": 1.6, "volume": 40542.0}, {"date": "2024-12-11", "close": 1.42, "volume": 86163.0}, {"date": "2024-12-12", "close": 1.536, "volume": 31268.0}, {"date": "2024-12-13", "close": 1.47, "volume": 29864.0}, {"date": "2024-12-16", "close": 1.53, "volume": 20870.0}, {"date": "2024-12-17", "close": 1.51, "volume": 211807.0}, {"date": "2024-12-18", "close": 1.46, "volume": 36676.0}, {"date": "2024-12-19", "close": 1.44, "volume": 7135.0}, {"date": "2024-12-20", "close": 1.48, "volume": 32005.0}, {"date": "2024-12-23", "close": 1.41, "volume": 13390.0}, {"date": "2024-12-24", "close": 1.45, "volume": 2149.0}, {"date": "2024-12-26", "close": 1.52, "volume": 53639.0}, {"date": "2024-12-27", "close": 1.37, "volume": 139200.0}, {"date": "2024-12-30", "close": 1.4, "volume": 30803.0}, {"date": "2024-12-31", "close": 1.365, "volume": 29872.0}, {"date": "2025-01-02", "close": 1.33, "volume": 17580.0}, {"date": "2025-01-03", "close": 1.35, "volume": 32317.0}, {"date": "2025-01-06", "close": 1.37, "volume": 36492.0}, {"date": "2025-01-07", "close": 1.49, "volume": 182058.0}, {"date": "2025-01-08", "close": 1.43, "volume": 32606.0}, {"date": "2025-01-10", "close": 1.37, "volume": 11020.0}, {"date": "2025-01-13", "close": 1.38, "volume": 11605.0}, {"date": "2025-01-14", "close": 1.4, "volume": 4799.0}, {"date": "2025-01-15", "close": 1.41, "volume": 5791.0}, {"date": "2025-01-16", "close": 1.44, "volume": 8258.0}, {"date": "2025-01-17", "close": 1.465, "volume": 14150.0}, {"date": "2025-01-21", "close": 1.49, "volume": 29904.0}, {"date": "2025-01-22", "close": 1.46, "volume": 24706.0}, {"date": "2025-01-23", "close": 1.4411, "volume": 14015.0}, {"date": "2025-01-24", "close": 1.4549, "volume": 2626.0}, {"date": "2025-01-27", "close": 1.5, "volume": 18379.0}, {"date": "2025-01-28", "close": 1.53, "volume": 30932.0}, {"date": "2025-01-29", "close": 1.5289, "volume": 16003.0}, {"date": "2025-01-30", "close": 1.57, "volume": 16130.0}, {"date": "2025-01-31", "close": 1.65, "volume": 37988.0}, {"date": "2025-02-03", "close": 1.69, "volume": 29011.0}, {"date": "2025-02-04", "close": 1.68, "volume": 15133.0}, {"date": "2025-02-05", "close": 1.675, "volume": 9352.0}, {"date": "2025-02-06", "close": 1.67, "volume": 2586.0}, {"date": "2025-02-07", "close": 1.61, "volume": 21121.0}, {"date": "2025-02-10", "close": 1.59, "volume": 9490.0}, {"date": "2025-02-11", "close": 1.55, "volume": 16224.0}, {"date": "2025-02-12", "close": 1.45, "volume": 22061.0}, {"date": "2025-02-13", "close": 1.4801, "volume": 5028.0}, {"date": "2025-02-14", "close": 1.49, "volume": 4041.0}, {"date": "2025-02-18", "close": 1.46, "volume": 10356.0}, {"date": "2025-02-19", "close": 1.48, "volume": 20562.0}, {"date": "2025-02-20", "close": 1.45, "volume": 2464.0}, {"date": "2025-02-21", "close": 1.55, "volume": 8098.0}, {"date": "2025-02-24", "close": 1.28, "volume": 26255.0}, {"date": "2025-02-25", "close": 1.33, "volume": 9486.0}, {"date": "2025-02-26", "close": 1.33, "volume": 7571.0}, {"date": "2025-02-27", "close": 1.335, "volume": 7740.0}, {"date": "2025-02-28", "close": 1.36, "volume": 2709.0}, {"date": "2025-03-03", "close": 1.37, "volume": 3672.0}, {"date": "2025-03-04", "close": 1.25, "volume": 7197.0}, {"date": "2025-03-05", "close": 1.23, "volume": 1864.0}, {"date": "2025-03-06", "close": 1.38, "volume": 1035.0}, {"date": "2025-03-07", "close": 1.2, "volume": 13424.0}, {"date": "2025-03-10", "close": 1.07, "volume": 12206.0}, {"date": "2025-03-11", "close": 1.0, "volume": 14412.0}, {"date": "2025-03-12", "close": 1.13, "volume": 4331.0}, {"date": "2025-03-13", "close": 1.06, "volume": 664.0}, {"date": "2025-03-14", "close": 1.1364, "volume": 4065.0}, {"date": "2025-03-17", "close": 1.08, "volume": 2772.0}, {"date": "2025-03-18", "close": 1.09, "volume": 1317.0}, {"date": "2025-03-19", "close": 1.09, "volume": null}, {"date": "2025-03-20", "close": 1.09, "volume": null}, {"date": "2025-03-21", "close": 1.1176, "volume": 718.0}, {"date": "2025-03-24", "close": 1.11, "volume": 1985.0}, {"date": "2025-03-25", "close": 1.12, "volume": 1288.0}, {"date": "2025-03-26", "close": 1.09, "volume": 500.0}, {"date": "2025-03-27", "close": 1.0645, "volume": 404.0}, {"date": "2025-03-28", "close": 1.07, "volume": 3228.0}, {"date": "2025-03-31", "close": 1.07, "volume": null}, {"date": "2025-04-01", "close": 1.07, "volume": null}, {"date": "2025-04-02", "close": 1.07, "volume": null}, {"date": "2025-04-03", "close": 1.06, "volume": 1070.0}, {"date": "2025-04-04", "close": 1.0, "volume": 1876.0}, {"date": "2025-04-07", "close": 1.0, "volume": 302382.0}, {"date": "2025-04-08", "close": 1.0, "volume": 32208.0}, {"date": "2025-04-09", "close": 0.9811, "volume": 69202.0}, {"date": "2025-04-10", "close": 0.9255, "volume": 16635.0}, {"date": "2025-04-11", "close": 0.9127, "volume": 6657.0}, {"date": "2025-04-14", "close": 0.901, "volume": 2228.0}, {"date": "2025-04-15", "close": 0.93, "volume": 6926.0}, {"date": "2025-04-16", "close": 0.94, "volume": 2638.0}, {"date": "2025-04-17", "close": 0.9611, "volume": 14354.0}, {"date": "2025-04-21", "close": 0.9175, "volume": 15073.0}, {"date": "2025-04-22", "close": 0.981, "volume": 13382.0}, {"date": "2025-04-23", "close": 0.8999, "volume": 13690.0}, {"date": "2025-04-24", "close": 0.9, "volume": 2736.0}, {"date": "2025-04-25", "close": 0.9, "volume": 24436.0}, {"date": "2025-04-28", "close": 0.94, "volume": 7550.0}, {"date": "2025-04-29", "close": 0.94, "volume": 19726.0}, {"date": "2025-04-30", "close": 0.9356, "volume": 26662.0}, {"date": "2025-05-01", "close": 0.9311, "volume": 558.0}, {"date": "2025-05-02", "close": 0.94, "volume": 2226.0}, {"date": "2025-05-05", "close": 1.27, "volume": 11949610.0}, {"date": "2025-05-06", "close": 1.25, "volume": 301695.0}, {"date": "2025-05-07", "close": 1.07, "volume": 157085.0}, {"date": "2025-05-08", "close": 1.1501, "volume": 43205.0}, {"date": "2025-05-09", "close": 1.35, "volume": 1448624.0}, {"date": "2025-05-12", "close": 1.48, "volume": 265060.0}, {"date": "2025-05-13", "close": 1.37, "volume": 186173.0}, {"date": "2025-05-14", "close": 1.24, "volume": 40160.0}, {"date": "2025-05-15", "close": 1.2, "volume": 32912.0}, {"date": "2025-05-16", "close": 1.15, "volume": 19177.0}, {"date": "2025-05-19", "close": 1.16, "volume": 13837.0}, {"date": "2025-05-20", "close": 1.14, "volume": 11691.0}, {"date": "2025-05-21", "close": 1.18, "volume": 27011.0}, {"date": "2025-05-22", "close": 1.175, "volume": 7968.0}, {"date": "2025-05-23", "close": 1.24, "volume": 32327.0}, {"date": "2025-05-27", "close": 1.15, "volume": 29408.0}, {"date": "2025-05-28", "close": 1.1858, "volume": 8286.0}, {"date": "2025-05-29", "close": 1.17, "volume": 11562.0}, {"date": "2025-05-30", "close": 1.1813, "volume": 5777.0}, {"date": "2025-06-02", "close": 1.16, "volume": 24260.0}, {"date": "2025-06-03", "close": 1.17, "volume": 19771.0}, {"date": "2025-06-04", "close": 1.15, "volume": 11133.0}, {"date": "2025-06-05", "close": 1.1501, "volume": 2164.0}, {"date": "2025-06-06", "close": 1.13, "volume": 12928.0}, {"date": "2025-06-09", "close": 1.19, "volume": 19951.0}, {"date": "2025-06-10", "close": 1.13, "volume": 6910.0}, {"date": "2025-06-11", "close": 1.12, "volume": 9579.0}, {"date": "2025-06-12", "close": 1.115, "volume": 5760.0}, {"date": "2025-06-13", "close": 1.14, "volume": 2943.0}, {"date": "2025-06-16", "close": 1.13, "volume": 10824.0}, {"date": "2025-06-17", "close": 1.145, "volume": 10371.0}, {"date": "2025-06-18", "close": 1.15, "volume": 5670.0}, {"date": "2025-06-20", "close": 1.1, "volume": 5179.0}, {"date": "2025-06-23", "close": 1.1156, "volume": 5214.0}, {"date": "2025-06-24", "close": 1.115, "volume": 7941.0}, {"date": "2025-06-25", "close": 1.14, "volume": 1636.0}, {"date": "2025-06-26", "close": 1.144, "volume": 3323.0}, {"date": "2025-06-27", "close": 1.16, "volume": 10999.0}, {"date": "2025-06-30", "close": 1.1, "volume": 1875.0}, {"date": "2025-07-01", "close": 1.11, "volume": 1250.0}, {"date": "2025-07-02", "close": 1.14, "volume": 4585.0}, {"date": "2025-07-03", "close": 1.14, "volume": 437.0}, {"date": "2025-07-07", "close": 1.11, "volume": 12280.0}, {"date": "2025-07-08", "close": 1.1254, "volume": 12128.0}, {"date": "2025-07-09", "close": 1.1, "volume": 6271.0}, {"date": "2025-07-10", "close": 1.06, "volume": 45132.0}, {"date": "2025-07-11", "close": 1.03, "volume": 5787.0}, {"date": "2025-07-14", "close": 1.03, "volume": 1502.0}, {"date": "2025-07-15", "close": 1.045, "volume": 2668.0}, {"date": "2025-07-16", "close": 1.03, "volume": 2735.0}, {"date": "2025-07-17", "close": 1.06, "volume": 7850.0}, {"date": "2025-07-18", "close": 1.0905, "volume": 1241.0}, {"date": "2025-07-21", "close": 1.0356, "volume": 3265.0}, {"date": "2025-07-22", "close": 1.056, "volume": 3021.0}, {"date": "2025-07-23", "close": 1.0657, "volume": 2650.0}, {"date": "2025-07-24", "close": 1.05, "volume": 808.0}, {"date": "2025-07-25", "close": 1.095, "volume": 4763.0}, {"date": "2025-07-28", "close": 1.07, "volume": 1276.0}, {"date": "2025-07-29", "close": 1.06, "volume": 14945.0}, {"date": "2025-07-30", "close": 1.02, "volume": 6948.0}, {"date": "2025-07-31", "close": 1.01, "volume": 3651.0}, {"date": "2025-08-01", "close": 1.01, "volume": 5043.0}, {"date": "2025-08-04", "close": 1.0062, "volume": 4225.0}, {"date": "2025-08-05", "close": 1.0, "volume": 97890.0}, {"date": "2025-08-06", "close": 0.94, "volume": 19766.0}, {"date": "2025-08-07", "close": 0.9799, "volume": 2389.0}, {"date": "2025-08-08", "close": 0.94, "volume": 5624.0}, {"date": "2025-08-11", "close": 0.9995, "volume": 3625.0}, {"date": "2025-08-12", "close": 0.9799, "volume": 1022.0}, {"date": "2025-08-13", "close": 0.94, "volume": 16537.0}, {"date": "2025-08-14", "close": 0.91, "volume": 8618.0}, {"date": "2025-08-15", "close": 0.901, "volume": 4247.0}, {"date": "2025-08-18", "close": 0.9, "volume": 1717.0}, {"date": "2025-08-19", "close": 0.92, "volume": 4972.0}, {"date": "2025-08-20", "close": 0.9, "volume": 8924.0}, {"date": "2025-08-21", "close": 0.9148, "volume": 15733.0}, {"date": "2025-08-22", "close": 0.9437, "volume": 808.0}, {"date": "2025-08-25", "close": 0.931, "volume": 6759.0}, {"date": "2025-08-26", "close": 0.95, "volume": 3351.0}, {"date": "2025-08-27", "close": 0.9899, "volume": 3273.0}, {"date": "2025-08-28", "close": 1.02, "volume": 911215.0}, {"date": "2025-08-29", "close": 1.0484, "volume": 135589.0}, {"date": "2025-09-02", "close": 1.0299, "volume": 26965.0}, {"date": "2025-09-03", "close": 1.0, "volume": 24162.0}, {"date": "2025-09-04", "close": 1.0501, "volume": 16727.0}, {"date": "2025-09-05", "close": 1.055, "volume": 12342.0}, {"date": "2025-09-08", "close": 1.075, "volume": 10677.0}, {"date": "2025-09-09", "close": 1.1189, "volume": 765393.0}, {"date": "2025-09-10", "close": 1.45, "volume": 1951997.0}, {"date": "2025-09-11", "close": 1.26, "volume": 116375.0}, {"date": "2025-09-12", "close": 1.14, "volume": 54747.0}, {"date": "2025-09-15", "close": 1.1297, "volume": 52996.0}, {"date": "2025-09-16", "close": 1.13, "volume": 17827.0}, {"date": "2025-09-17", "close": 1.215, "volume": 58366.0}, {"date": "2025-09-18", "close": 1.1873, "volume": 11346.0}, {"date": "2025-09-19", "close": 1.17, "volume": 7114.0}, {"date": "2025-09-22", "close": 1.19, "volume": 5911.0}, {"date": "2025-09-23", "close": 1.21, "volume": 20627.0}, {"date": "2025-09-24", "close": 1.2126, "volume": 2760.0}, {"date": "2025-09-25", "close": 1.19, "volume": 9989.0}, {"date": "2025-09-26", "close": 1.17, "volume": 2749.0}, {"date": "2025-09-29", "close": 1.1701, "volume": 2200.0}, {"date": "2025-09-30", "close": 1.2, "volume": 6169.0}, {"date": "2025-10-01", "close": 1.22, "volume": 7137.0}, {"date": "2025-10-02", "close": 1.3201, "volume": 108883.0}, {"date": "2025-10-03", "close": 1.46, "volume": 93949.0}, {"date": "2025-10-06", "close": 1.525, "volume": 66945.0}, {"date": "2025-10-07", "close": 1.43, "volume": 19771.0}, {"date": "2025-10-08", "close": 1.445, "volume": 5452.0}, {"date": "2025-10-09", "close": 1.32, "volume": 38639.0}, {"date": "2025-10-10", "close": 1.36, "volume": 10013.0}, {"date": "2025-10-13", "close": 1.35, "volume": 15006.0}, {"date": "2025-10-14", "close": 1.31, "volume": 18696.0}, {"date": "2025-10-15", "close": 1.34, "volume": 15031.0}, {"date": "2025-10-16", "close": 1.34, "volume": 1594.0}, {"date": "2025-10-17", "close": 1.325, "volume": 10251.0}, {"date": "2025-10-20", "close": 1.36, "volume": 26461.0}, {"date": "2025-10-21", "close": 1.4, "volume": 6187.0}, {"date": "2025-10-22", "close": 1.4, "volume": null}, {"date": "2025-10-23", "close": 1.325, "volume": 2428.0}, {"date": "2025-10-24", "close": 1.3394, "volume": 1041.0}, {"date": "2025-10-27", "close": 1.26, "volume": 18542.0}, {"date": "2025-10-28", "close": 1.22, "volume": 3116.0}, {"date": "2025-10-29", "close": 1.28, "volume": 8556.0}, {"date": "2025-10-30", "close": 1.33, "volume": 3261.0}, {"date": "2025-10-31", "close": 1.3, "volume": 4509.0}, {"date": "2025-11-03", "close": 1.24, "volume": 15644.0}, {"date": "2025-11-04", "close": 1.21, "volume": 811.0}, {"date": "2025-11-05", "close": 1.2, "volume": 449.0}, {"date": "2025-11-06", "close": 1.1899, "volume": 12663.0}, {"date": "2025-11-07", "close": 1.1401, "volume": 8675.0}, {"date": "2025-11-10", "close": 1.14, "volume": 1443.0}, {"date": "2025-11-11", "close": 1.2006, "volume": 634.0}, {"date": "2025-11-12", "close": 1.165, "volume": 1109.0}, {"date": "2025-11-13", "close": 1.21, "volume": 371.0}, {"date": "2025-11-14", "close": 1.24, "volume": 258.0}, {"date": "2025-11-17", "close": 1.24, "volume": null}, {"date": "2025-11-18", "close": 1.24, "volume": null}, {"date": "2025-11-19", "close": 1.23, "volume": 1681.0}, {"date": "2025-11-20", "close": 1.2, "volume": 1537.0}, {"date": "2025-11-21", "close": 1.12, "volume": 39884.0}, {"date": "2025-11-24", "close": 1.12, "volume": 470.0}, {"date": "2025-11-25", "close": 1.1518, "volume": 240.0}, {"date": "2025-11-26", "close": 1.1201, "volume": 513.0}, {"date": "2025-11-28", "close": 1.1201, "volume": null}, {"date": "2025-12-01", "close": 1.2, "volume": 3090.0}, {"date": "2025-12-02", "close": 1.2, "volume": null}, {"date": "2025-12-03", "close": 1.18, "volume": 3073.0}, {"date": "2025-12-04", "close": 1.18, "volume": 352.0}, {"date": "2025-12-05", "close": 1.2, "volume": 687.0}, {"date": "2025-12-08", "close": 1.13, "volume": 9127.0}, {"date": "2025-12-09", "close": 1.12, "volume": 1554.0}, {"date": "2025-12-10", "close": 1.1589, "volume": 1786.0}, {"date": "2025-12-11", "close": 1.11, "volume": 2064.0}, {"date": "2025-12-12", "close": 1.13, "volume": 3041.0}, {"date": "2025-12-15", "close": 1.19, "volume": 625.0}, {"date": "2025-12-16", "close": 1.1847, "volume": 29819.0}, {"date": "2025-12-17", "close": 1.09, "volume": 13308.0}, {"date": "2025-12-18", "close": 1.09, "volume": null}, {"date": "2025-12-19", "close": 1.0913, "volume": 9250.0}, {"date": "2025-12-22", "close": 1.11, "volume": 1309.0}, {"date": "2025-12-23", "close": 1.1, "volume": 9025.0}, {"date": "2025-12-24", "close": 1.0961, "volume": 4868.0}, {"date": "2025-12-26", "close": 1.09, "volume": 1474.0}, {"date": "2025-12-29", "close": 1.08, "volume": 8289.0}, {"date": "2025-12-30", "close": 1.065, "volume": 8143.0}, {"date": "2025-12-31", "close": 1.05, "volume": 5389.0}, {"date": "2026-01-02", "close": 1.07, "volume": 992.0}, {"date": "2026-01-05", "close": 1.99, "volume": 49475760.0}, {"date": "2026-01-06", "close": 2.33, "volume": 1641155.0}, {"date": "2026-01-07", "close": 2.3, "volume": 545680.0}, {"date": "2026-01-08", "close": 2.48, "volume": 288553.0}, {"date": "2026-01-09", "close": 2.45, "volume": 139042.0}, {"date": "2026-01-12", "close": 2.06, "volume": 254826.0}, {"date": "2026-01-13", "close": 2.02, "volume": 425143.0}, {"date": "2026-01-14", "close": 1.93, "volume": 233173.0}, {"date": "2026-01-15", "close": 1.59, "volume": 463587.0}, {"date": "2026-01-16", "close": 2.0, "volume": 1720217.0}, {"date": "2026-01-20", "close": 1.9, "volume": 445352.0}, {"date": "2026-01-21", "close": 1.76, "volume": 240712.0}, {"date": "2026-01-22", "close": 1.35, "volume": 180488.0}, {"date": "2026-01-23", "close": 1.44, "volume": 138914.0}, {"date": "2026-01-26", "close": 1.61, "volume": 162910.0}, {"date": "2026-01-27", "close": 1.58, "volume": 44775.0}, {"date": "2026-01-28", "close": 1.65, "volume": 75560.0}, {"date": "2026-01-29", "close": 1.42, "volume": 652807.0}, {"date": "2026-01-30", "close": 1.3, "volume": 108091.0}, {"date": "2026-02-02", "close": 1.23, "volume": 39700.0}, {"date": "2026-02-03", "close": 1.15, "volume": 48483.0}, {"date": "2026-02-04", "close": 1.07, "volume": 49365.0}, {"date": "2026-02-05", "close": 1.02, "volume": 59513.0}, {"date": "2026-02-06", "close": 0.8622, "volume": 58049.0}, {"date": "2026-02-09", "close": 0.906, "volume": 226463.0}, {"date": "2026-02-10", "close": 0.93, "volume": 62444.0}, {"date": "2026-02-11", "close": 0.8901, "volume": 31096.0}, {"date": "2026-02-12", "close": 0.8499, "volume": 56928.0}, {"date": "2026-02-13", "close": 0.8684, "volume": 16273.0}, {"date": "2026-02-17", "close": 0.8203, "volume": 43639.0}, {"date": "2026-02-18", "close": 0.85, "volume": 13331.0}, {"date": "2026-02-19", "close": 0.7872, "volume": 43277.0}, {"date": "2026-02-20", "close": 0.785, "volume": 19020.0}, {"date": "2026-02-23", "close": 0.895, "volume": 683866.0}, {"date": "2026-02-24", "close": 0.9353, "volume": 54065.0}, {"date": "2026-02-25", "close": 0.9701, "volume": 11001.0}, {"date": "2026-02-26", "close": 1.02, "volume": 13347.0}, {"date": "2026-02-27", "close": 1.21, "volume": 499463.0}, {"date": "2026-03-02", "close": 1.19, "volume": 34380.0}, {"date": "2026-03-03", "close": 1.1, "volume": 21550.0}, {"date": "2026-03-04", "close": 1.12, "volume": 22870.0}, {"date": "2026-03-05", "close": 1.1, "volume": 25204.0}, {"date": "2026-03-06", "close": 1.09, "volume": 3728.0}, {"date": "2026-03-09", "close": 1.04, "volume": 9919.0}, {"date": "2026-03-10", "close": 1.05, "volume": 2009.0}, {"date": "2026-03-11", "close": 1.05, "volume": 13312.0}, {"date": "2026-03-12", "close": 1.04, "volume": 9929.0}, {"date": "2026-03-13", "close": 1.05, "volume": 12174.0}, {"date": "2026-03-16", "close": 1.05, "volume": 23329.0}, {"date": "2026-03-17", "close": 1.05, "volume": 15103.0}, {"date": "2026-03-18", "close": 1.02, "volume": 3498.0}, {"date": "2026-03-19", "close": 0.981, "volume": 4921.0}, {"date": "2026-03-20", "close": 0.985, "volume": 8943.0}, {"date": "2026-03-23", "close": 1.0, "volume": 6100.0}, {"date": "2026-03-24", "close": 0.9997, "volume": 12597.0}, {"date": "2026-03-25", "close": 0.9852, "volume": 3729.0}, {"date": "2026-03-26", "close": 0.9896, "volume": 6367.0}, {"date": "2026-03-27", "close": 1.0, "volume": 3966.0}, {"date": "2026-03-30", "close": 1.72, "volume": 36731850.0}, {"date": "2026-03-31", "close": 1.78, "volume": 1491464.0}, {"date": "2026-04-01", "close": 1.63, "volume": 1754973.0}, {"date": "2026-04-02", "close": 1.35, "volume": 145061.0}, {"date": "2026-04-06", "close": 1.31, "volume": 167804.0}, {"date": "2026-04-07", "close": 1.22, "volume": 62215.0}, {"date": "2026-04-08", "close": 1.22, "volume": 20232.0}, {"date": "2026-04-09", "close": 1.28, "volume": 106294.0}, {"date": "2026-04-10", "close": 1.17, "volume": 63366.0}, {"date": "2026-04-13", "close": 1.14, "volume": 18808.0}, {"date": "2026-04-14", "close": 1.21, "volume": 80857.0}, {"date": "2026-04-15", "close": 1.4, "volume": 151287.0}, {"date": "2026-04-16", "close": 1.36, "volume": 35073.0}, {"date": "2026-04-17", "close": 1.37, "volume": 36964.0}, {"date": "2026-04-20", "close": 1.21, "volume": 130255.0}, {"date": "2026-04-21", "close": 1.04, "volume": 226734.0}, {"date": "2026-04-22", "close": 1.12, "volume": 174521.0}, {"date": "2026-04-23", "close": 1.06, "volume": 51598.0}, {"date": "2026-04-24", "close": 1.14, "volume": 34934.0}, {"date": "2026-04-27", "close": 1.14, "volume": 27540.0}, {"date": "2026-04-28", "close": 1.1, "volume": 33119.0}, {"date": "2026-04-29", "close": 1.1, "volume": 12272.0}, {"date": "2026-04-30", "close": 1.09, "volume": 6016.0}, {"date": "2026-05-01", "close": 1.13, "volume": 50472.0}, {"date": "2026-05-04", "close": 1.07, "volume": 6190.0}, {"date": "2026-05-05", "close": 1.08, "volume": 25873.0}, {"date": "2026-05-06", "close": 1.09, "volume": 46850.0}, {"date": "2026-05-07", "close": 1.09, "volume": 22766.0}, {"date": "2026-05-08", "close": 1.105, "volume": 19770.0}, {"date": "2026-05-11", "close": 1.29, "volume": 199335.0}, {"date": "2026-05-12", "close": 1.25, "volume": 33438.0}, {"date": "2026-05-13", "close": 1.4, "volume": 31809.0}, {"date": "2026-05-14", "close": 1.27, "volume": 24188.0}, {"date": "2026-05-15", "close": 1.24, "volume": 26165.0}, {"date": "2026-05-18", "close": 1.14, "volume": 38426.0}, {"date": "2026-05-19", "close": 1.16, "volume": 5071.0}, {"date": "2026-05-20", "close": 1.23, "volume": 12880.0}, {"date": "2026-05-21", "close": 1.23, "volume": 5672.0}, {"date": "2026-05-22", "close": 1.24, "volume": 11913.0}, {"date": "2026-05-26", "close": 1.25, "volume": 9894.0}, {"date": "2026-05-27", "close": 1.33, "volume": 2423.0}, {"date": "2026-05-28", "close": 1.32, "volume": 6581.0}, {"date": "2026-05-29", "close": 1.37, "volume": 26207.0}, {"date": "2026-06-01", "close": 1.28, "volume": 163207.0}, {"date": "2026-06-02", "close": 1.32, "volume": 36123.0}, {"date": "2026-06-03", "close": 1.35, "volume": 22659.0}, {"date": "2026-06-04", "close": 1.41, "volume": 2695.0}, {"date": "2026-06-05", "close": 1.4, "volume": 13094.0}, {"date": "2026-06-08", "close": 1.49, "volume": 25801.0}, {"date": "2026-06-09", "close": 1.44, "volume": 16406.0}, {"date": "2026-06-10", "close": 1.51, "volume": 108573.0}, {"date": "2026-06-11", "close": 1.495, "volume": 32110.0}, {"date": "2026-06-12", "close": 1.48, "volume": 25975.0}, {"date": "2026-06-15", "close": 1.44, "volume": 33448.0}, {"date": "2026-06-16", "close": 1.27, "volume": 20451.0}, {"date": "2026-06-17", "close": 1.305, "volume": 8402.0}, {"date": "2026-06-18", "close": 1.33, "volume": 11247.0}, {"date": "2026-06-22", "close": 1.22, "volume": 20183.0}, {"date": "2026-06-23", "close": 1.29, "volume": 17396.0}, {"date": "2026-06-24", "close": 1.25, "volume": 6436.0}, {"date": "2026-06-25", "close": 1.21, "volume": 11728.0}, {"date": "2026-06-26", "close": 1.29, "volume": 15049.0}, {"date": "2026-06-29", "close": 1.33, "volume": 5302.0}, {"date": "2026-06-30", "close": 1.42, "volume": 103074.0}, {"date": "2026-07-01", "close": 1.33, "volume": 16262.0}, {"date": "2026-07-02", "close": 1.3, "volume": 14375.0}, {"date": "2026-07-06", "close": 1.31, "volume": 5077.0}, {"date": "2026-07-07", "close": 1.3, "volume": 52823.0}, {"date": "2026-07-08", "close": 1.285, "volume": 3058.0}, {"date": "2026-07-09", "close": 1.31, "volume": 7967.0}, {"date": "2026-07-10", "close": 1.32, "volume": 7772.0}, {"date": "2026-07-13", "close": 1.3, "volume": 15034.0}, {"date": "2026-07-14", "close": 1.33, "volume": 6374.0}, {"date": "2026-07-15", "close": 1.365, "volume": 4286.0}, {"date": "2026-07-16", "close": 1.35, "volume": 11006.0}, {"date": "2026-07-17", "close": 1.33, "volume": 3844.0}, {"date": "2026-07-20", "close": 1.38, "volume": 22307.0}, {"date": "2026-07-21", "close": 1.4, "volume": 2857.0}, {"date": "2026-07-22", "close": 1.4, "volume": 9946.0}, {"date": "2026-07-23", "close": 1.47, "volume": 2670.0}, {"date": "2026-07-24", "close": 1.36, "volume": 9970.0}, {"date": "2026-07-27", "close": 1.47, "volume": 5369.0}, {"date": "2026-07-28", "close": 1.345, "volume": 5854.0}, {"date": "2026-07-29", "close": 1.38, "volume": 13561.0}, {"date": "2026-07-30", "close": 1.48, "volume": 4721.0}, {"date": "2026-07-31", "close": 1.36, "volume": 6210.0}, {"date": "2026-08-03", "close": 1.415, "volume": 3871.0}, {"date": "2026-08-04", "close": 1.41, "volume": 2027.0}, {"date": "2026-08-05", "close": 1.45, "volume": 2838.0}, {"date": "2026-08-06", "close": 1.43, "volume": 2222.0}, {"date": "2026-08-07", "close": 1.45, "volume": 3463.0}, {"date": "2026-08-10", "close": 1.49, "volume": 19792.0}, {"date": "2026-08-11", "close": 1.5, "volume": 5219.0}, {"date": "2026-08-12", "close": 1.48, "volume": 5458.0}, {"date": "2026-08-13", "close": 1.585, "volume": 16432.0}, {"date": "2026-08-14", "close": 1.52, "volume": 4686.0}, {"date": "2026-08-17", "close": 1.58, "volume": 14436.0}, {"date": "2026-08-18", "close": 1.4901, "volume": 9536.0}, {"date": "2026-08-19", "close": 1.58, "volume": 3591.0}, {"date": "2026-08-20", "close": 1.695, "volume": 375234.0}, {"date": "2026-08-21", "close": 1.6241, "volume": 49972.0}, {"date": "2026-08-24", "close": 1.625, "volume": 16604.0}, {"date": "2026-08-25", "close": 1.51, "volume": 37955.0}, {"date": "2026-08-26", "close": 1.55, "volume": 21653.0}, {"date": "2026-08-27", "close": 1.495, "volume": 14807.0}, {"date": "2026-08-28", "close": 1.33, "volume": 14078.0}, {"date": "2026-08-31", "close": 1.525, "volume": 14770.0}, {"date": "2026-09-01", "close": 1.42, "volume": 29374.0}, {"date": "2026-09-02", "close": 1.36, "volume": 4928.0}, {"date": "2026-09-03", "close": 1.46, "volume": 3809.0}, {"date": "2026-09-04", "close": 1.4746, "volume": 4480.0}, {"date": "2026-09-08", "close": 1.55, "volume": 16333.0}, {"date": "2026-09-09", "close": 1.41, "volume": 2661.0}, {"date": "2026-09-10", "close": 1.46, "volume": 3984.0}, {"date": "2026-09-11", "close": 1.44, "volume": 6852.0}, {"date": "2026-09-14", "close": 1.39, "volume": 2165.0}, {"date": "2026-09-15", "close": 1.49, "volume": 5792.0}, {"date": "2026-09-16", "close": 1.445, "volume": 4675.0}, {"date": "2026-09-17", "close": 1.48, "volume": 1907.0}, {"date": "2026-09-18", "close": 1.46, "volume": 4043.0}], "refreshing": true}