{"ticker": "KEEL", "overview": {"cik": "1812477", "ticker": "KEEL", "name": "Keel Infrastructure Corp.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001812477-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001812477-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001812477-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001812477-26-000025", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001812477-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001812477-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002888", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-302304", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0001193125-26-302301", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075205", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291197", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-069269", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065506", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065369", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054166", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-04-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-041047", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-143965", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 525657.49, "sell_n": 0, "sell_sum": 0, "net": 525657.49, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-08-21"}, "metrics": {"ticker": "KEEL", "has_prices": true, "as_of": "2026-09-18", "last": 4.01, "prev_close": 3.61, "change": 0.3999999999999999, "change_pct": 0.11080332409972297, "session_volume": 67825150.0, "vwap_5": 3.6476566661136105, "vwap_20": 3.558587669774686, "vwap_60": 3.6012237365989077, "vwap_250": 4.368683761121279, "high_52w": 9.93, "low_52w": 1.705, "avg_volume_20": 25550908.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001812477-26-000031", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 129497.04000000001, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders pile into KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000031/0001812477-26-000031-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106132}, {"id": "0001812477-26-000029", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.25, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000029/0001812477-26-000029-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107572}, {"id": "0001812477-26-000027", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100064.15999999999, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec puts $100K into KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000027/0001812477-26-000027-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "0001812477-26-000025", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 196097.04, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $196K into KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000025/0001812477-26-000025-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "0001812477-26-000010", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Rachel Rose Silverstein", "who_key": "Silverstein Rachel Rose", "role": "EVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31928.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000181247726000010/0001812477-26-000010-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166612}, {"id": "0001812477-26-000012", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Marc-Andre Ammann", "who_key": "Ammann Marc-Andre", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70904.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000181247726000012/0001812477-26-000012-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166612}, {"id": "0001812477-26-000014", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152648.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000181247726000014/0001812477-26-000014-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166612}, {"id": "0001812477-26-000016", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000181247726000016/0001812477-26-000016-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166612}, {"id": "0001193125-26-302304", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Ganesh Aiyer", "who_key": "Aiyer Ganesh", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526302304/0001193125-26-302304-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 168052}, {"id": "13DG-0002012383-26-002888", "src": "13DG", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 8.4% passive stake in KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002888-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001193125-26-291197", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526291197/0001193125-26-291197-index.htm", "trade_date": "2026-06-27", "timestamp": "2026-06-27", "mins": 185332}, {"id": "13DG-0001595888-26-000045", "src": "13DG", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000045-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-12", "mins": 251572}, {"id": "13DG-0001595888-26-000037", "src": "13DG", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 3.8% passive stake in KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000037-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253012}, {"id": "0001193125-26-143895", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Rachel Rose Silverstein", "who_key": "Silverstein Rachel Rose", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143895/0001193125-26-143895-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143900", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Amy Freedman", "who_key": "Freedman Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143900/0001193125-26-143900-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143908", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Andrew Chang", "who_key": "Chang Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143908/0001193125-26-143908-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143912", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Wayne Duso", "who_key": "Duso Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143912/0001193125-26-143912-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143922", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Brian Howlett", "who_key": "Howlett Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143922/0001193125-26-143922-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143928", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Fanny Philip", "who_key": "Philip Fanny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143928/0001193125-26-143928-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143933", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Edith Hofmeister", "who_key": "Hofmeister Edith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143933/0001193125-26-143933-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143938", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Jonathan Mir", "who_key": "Mir Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143938/0001193125-26-143938-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143942", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143942/0001193125-26-143942-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143951", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Marc-Andre Ammann", "who_key": "Ammann Marc-Andre", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143951/0001193125-26-143951-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001193125-26-143965", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on KEEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812477/000119312526143965/0001193125-26-143965-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}], "recent_buys": [{"id": "0001812477-26-000031", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 129497.04000000001, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders pile into KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000031/0001812477-26-000031-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106132}, {"id": "0001812477-26-000029", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.25, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000029/0001812477-26-000029-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107572}, {"id": "0001812477-26-000027", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100064.15999999999, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec puts $100K into KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000027/0001812477-26-000027-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "0001812477-26-000025", "src": "INSIDERS", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 196097.04, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $196K into KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000025/0001812477-26-000025-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}], "institutional": [{"id": "13DG-0002012383-26-002888", "src": "13DG", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 8.4% passive stake in KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002888-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0001595888-26-000045", "src": "13DG", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000045-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-12", "mins": 251572}, {"id": "13DG-0001595888-26-000037", "src": "13DG", "ticker": "KEEL", "cik": "1812477", "company": "Keel Infrastructure Corp.", "company_raw": "Keel Infrastructure Corp.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 3.8% passive stake in KEEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000037-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253012}], "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": "Keel Infrastructure Corp. - Common Stock", "new_value": "Keel Infrastructure Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001812477", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001812477", "applied": 1, "detected_at": "2026-10-25T10:21:32.260900"}]}, "key_people": [{"who": "Benjamin Gagnon", "who_key": "Gagnon Benjamin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 325594.08, "sold": 0, "net": 325594.08, "trades": 2, "top_score": 53.2, "lean": "buying", "history": [{"action": "BUY", "amount": 129497.04000000001, "date": "2026-08-21", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000031/0001812477-26-000031-index.htm"}, {"action": "BUY", "amount": 196097.04, "date": "2026-08-13", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000025/0001812477-26-000025-index.htm"}], "latest": {"action": "BUY", "amount": 129497.04000000001, "date": "2026-08-21", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2121167/000181247726000031/0001812477-26-000031-index.htm"}}, {"who": "Liam Daniel Wilson", "who_key": "WILSON LIAM DANIEL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 200063.40999999997, "sold": 0, "net": 200063.40999999997, "trades": 2, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.25, "date": "2026-08-20", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000029/0001812477-26-000029-index.htm"}, {"action": "BUY", "amount": 100064.15999999999, "date": "2026-08-17", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000027/0001812477-26-000027-index.htm"}], "latest": {"action": "BUY", "amount": 99999.25, "date": "2026-08-20", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1851031/000181247726000029/0001812477-26-000029-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 196097.04}, {"date": "2026-08-17", "net": 100064.15999999999}, {"date": "2026-08-20", "net": 99999.25}, {"date": "2026-08-21", "net": 129497.04000000001}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001812477-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001812477-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001812477-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001812477-26-000025", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001812477-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001812477-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002888", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001812477-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-302304", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0001193125-26-302301", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075205", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291197", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "CURRENT REPORT", "accession": "0001213900-26-069269", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065506", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065369", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054166", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-04-07", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-041047", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-143965", "price_sensitive": false}], "performance": {"ticker": "KEEL", "has_prices": true, "summary": {"n": 4, "avg": -0.15857127868663973, "win_rate": 0.0, "best": -0.12061403508771927, "worst": -0.234732824427481, "as_of": "2026-09-18"}, "buys": [{"who": "Gagnon Benjamin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 129497.04000000001, "date": "2026-08-21", "score": 50.8, "ref_price": 4.56, "return": -0.12061403508771927}, {"who": "WILSON LIAM DANIEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 99999.25, "date": "2026-08-20", "score": 49.4, "ref_price": 4.68, "return": -0.14316239316239315}, {"who": "WILSON LIAM DANIEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 100064.15999999999, "date": "2026-08-17", "score": 51.9, "ref_price": 5.24, "return": -0.234732824427481}, {"who": "Gagnon Benjamin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 196097.04, "date": "2026-08-13", "score": 53.2, "ref_price": 4.64, "return": -0.1357758620689655}]}, "price_series": [{"date": "2019-08-16", "close": 0.905, "volume": 1500.0}, {"date": "2019-08-19", "close": 0.905, "volume": null}, {"date": "2019-08-20", "close": 1.27, "volume": 203.0}, {"date": "2019-08-21", "close": 1.27, "volume": null}, {"date": "2019-08-22", "close": 1.1002, "volume": 18810.0}, {"date": "2019-08-23", "close": 1.1002, "volume": null}, {"date": "2019-08-26", "close": 1.0617, "volume": 1610.0}, {"date": "2019-08-27", "close": 1.0617, "volume": null}, {"date": "2019-08-28", "close": 1.0617, "volume": null}, {"date": "2019-08-29", "close": 1.0617, "volume": null}, {"date": "2019-08-30", "close": 1.0617, "volume": null}, {"date": "2019-09-03", "close": 1.0617, "volume": null}, {"date": "2019-09-04", "close": 1.0711, "volume": 5000.0}, {"date": "2019-09-05", "close": 1.0711, "volume": null}, {"date": "2019-09-06", "close": 1.0711, "volume": null}, {"date": "2019-09-09", "close": 0.98, "volume": 2000.0}, {"date": "2019-09-10", "close": 0.9853, "volume": 3000.0}, {"date": "2019-09-11", "close": 0.9529, "volume": 2500.0}, {"date": "2019-09-12", "close": 0.9294, "volume": 1000.0}, {"date": "2019-09-13", "close": 0.9085, "volume": 57168.0}, {"date": "2019-09-16", "close": 0.7728, "volume": 1613.0}, {"date": "2019-09-17", "close": 0.7801, "volume": 1203.0}, {"date": "2019-09-18", "close": 0.7801, "volume": null}, {"date": "2019-09-19", "close": 0.798, "volume": 1800.0}, {"date": "2019-09-20", "close": 0.798, "volume": null}, {"date": "2019-09-23", "close": 0.7863, "volume": 100.0}, {"date": "2019-09-24", "close": 0.7863, "volume": null}, {"date": "2019-09-25", "close": 0.7863, "volume": null}, {"date": "2019-09-26", "close": 0.7863, "volume": null}, {"date": "2019-09-27", "close": 0.6703, "volume": 2263.0}, {"date": "2019-09-30", "close": 0.6703, "volume": null}, {"date": "2019-10-01", "close": 0.648, "volume": 750.0}, {"date": "2019-10-02", "close": 0.648, "volume": null}, {"date": "2019-10-03", "close": 0.648, "volume": null}, {"date": "2019-10-04", "close": 0.648, "volume": null}, {"date": "2019-10-07", "close": 0.648, "volume": null}, {"date": "2019-10-08", "close": 0.648, "volume": null}, {"date": "2019-10-09", "close": 0.648, "volume": null}, {"date": "2019-10-10", "close": 0.648, "volume": null}, {"date": "2019-10-11", "close": 0.42, "volume": 1000.0}, {"date": "2019-10-14", "close": 0.42, "volume": null}, {"date": "2019-10-15", "close": 0.4194, "volume": 1000.0}, {"date": "2019-10-16", "close": 0.3965, "volume": 12000.0}, {"date": "2019-10-17", "close": 0.39, "volume": 1428.0}, {"date": "2019-10-18", "close": 0.39, "volume": null}, {"date": "2019-10-21", "close": 0.39, "volume": null}, {"date": "2019-10-22", "close": 0.39, "volume": null}, {"date": "2019-10-23", "close": 0.39, "volume": null}, {"date": "2019-10-24", "close": 0.39, "volume": null}, {"date": "2019-10-25", "close": 0.7816, "volume": 1000.0}, {"date": "2019-10-28", "close": 0.8071, "volume": 1955.0}, {"date": "2019-10-29", "close": 0.59, "volume": 7000.0}, {"date": "2019-10-30", "close": 0.5589, "volume": 2000.0}, {"date": "2019-10-31", "close": 0.58, "volume": 12000.0}, {"date": "2019-11-01", "close": 0.58, "volume": null}, {"date": "2019-11-04", "close": 0.598, "volume": 10013.0}, {"date": "2019-11-05", "close": 0.598, "volume": null}, {"date": "2019-11-06", "close": 0.598, "volume": null}, {"date": "2019-11-07", "close": 0.598, "volume": null}, {"date": "2019-11-08", "close": 0.598, "volume": null}, {"date": "2019-11-11", "close": 0.4601, "volume": 3210.0}, {"date": "2019-11-12", "close": 0.4326, "volume": 500.0}, {"date": "2019-11-13", "close": 0.4475, "volume": 5910.0}, {"date": "2019-11-14", "close": 0.4475, "volume": null}, {"date": "2019-11-15", "close": 0.4475, "volume": null}, {"date": "2019-11-18", "close": 0.4475, "volume": null}, {"date": "2019-11-19", "close": 0.405, "volume": 15000.0}, {"date": "2019-11-20", "close": 0.405, "volume": null}, {"date": "2019-11-21", "close": 0.405, "volume": null}, {"date": "2019-11-22", "close": 0.405, "volume": null}, {"date": "2019-11-25", "close": 0.405, "volume": null}, {"date": "2019-11-26", "close": 0.405, "volume": null}, {"date": "2019-11-27", "close": 0.5003, "volume": 20000.0}, {"date": "2019-11-29", "close": 0.5003, "volume": null}, {"date": "2019-12-02", "close": 0.5003, "volume": null}, {"date": "2019-12-03", "close": 0.5003, "volume": null}, {"date": "2019-12-04", "close": 0.5003, "volume": null}, {"date": "2019-12-05", "close": 0.5003, "volume": null}, {"date": "2019-12-06", "close": 0.4175, "volume": 200.0}, {"date": "2019-12-09", "close": 0.4265, "volume": 2600.0}, {"date": "2019-12-10", "close": 0.4281, "volume": 24228.0}, {"date": "2019-12-11", "close": 0.4281, "volume": null}, {"date": "2019-12-12", "close": 0.4281, "volume": null}, {"date": "2019-12-13", "close": 0.4281, "volume": null}, {"date": "2019-12-16", "close": 0.4281, "volume": null}, {"date": "2019-12-17", "close": 0.4281, "volume": null}, {"date": "2019-12-18", "close": 0.4281, "volume": null}, {"date": "2019-12-19", "close": 0.4281, "volume": null}, {"date": "2019-12-20", "close": 0.4281, "volume": null}, {"date": "2019-12-23", "close": 0.4281, "volume": null}, {"date": "2019-12-24", "close": 0.4281, "volume": null}, {"date": "2019-12-26", "close": 0.4281, "volume": null}, {"date": "2019-12-27", "close": 0.4281, "volume": null}, {"date": "2019-12-30", "close": 0.3944, "volume": 8000.0}, {"date": "2019-12-31", "close": 0.3818, "volume": 2400.0}, {"date": "2020-01-02", "close": 0.3818, "volume": null}, {"date": "2020-01-03", "close": 0.3818, "volume": null}, {"date": "2020-01-06", "close": 0.4041, "volume": 25000.0}, {"date": "2020-01-07", "close": 0.513, "volume": 57944.0}, {"date": "2020-01-08", "close": 0.4785, "volume": 1000.0}, {"date": "2020-01-09", "close": 0.42, "volume": 42000.0}, {"date": "2020-01-10", "close": 0.42, "volume": 15080.0}, {"date": "2020-01-13", "close": 0.4331, "volume": 15000.0}, {"date": "2020-01-14", "close": 0.48, "volume": 37000.0}, {"date": "2020-01-15", "close": 0.48, "volume": null}, {"date": "2020-01-16", "close": 0.48, "volume": null}, {"date": "2020-01-17", "close": 0.53, "volume": 20500.0}, {"date": "2020-01-21", "close": 0.53, "volume": null}, {"date": "2020-01-22", "close": 0.53, "volume": null}, {"date": "2020-01-23", "close": 0.4301, "volume": 23500.0}, {"date": "2020-01-24", "close": 0.4301, "volume": null}, {"date": "2020-01-27", "close": 0.4301, "volume": null}, {"date": "2020-01-28", "close": 0.4301, "volume": null}, {"date": "2020-01-29", "close": 0.4301, "volume": null}, {"date": "2020-01-30", "close": 0.5116, "volume": 10370.0}, {"date": "2020-01-31", "close": 0.4726, "volume": 110709.0}, {"date": "2020-02-03", "close": 0.44, "volume": 13500.0}, {"date": "2020-02-04", "close": 0.4164, "volume": 370.0}, {"date": "2020-02-05", "close": 0.48, "volume": 11900.0}, {"date": "2020-02-06", "close": 0.4736, "volume": 13000.0}, {"date": "2020-02-07", "close": 0.4548, "volume": 55562.0}, {"date": "2020-02-10", "close": 0.5079, "volume": 8645.0}, {"date": "2020-02-11", "close": 0.7091, "volume": 8000.0}, {"date": "2020-02-12", "close": 0.6053, "volume": 56701.0}, {"date": "2020-02-13", "close": 0.6, "volume": 4100.0}, {"date": "2020-02-14", "close": 0.5624, "volume": 5000.0}, {"date": "2020-02-18", "close": 0.5388, "volume": 1400.0}, {"date": "2020-02-19", "close": 0.5388, "volume": null}, {"date": "2020-02-20", "close": 0.5388, "volume": null}, {"date": "2020-02-21", "close": 0.5654, "volume": 13195.0}, {"date": "2020-02-24", "close": 0.5171, "volume": 300.0}, {"date": "2020-02-25", "close": 0.4916, "volume": 62500.0}, {"date": "2020-02-26", "close": 0.4916, "volume": null}, {"date": "2020-02-27", "close": 0.4916, "volume": null}, {"date": "2020-02-28", "close": 0.429, "volume": 35000.0}, {"date": "2020-03-02", "close": 0.429, "volume": null}, {"date": "2020-03-03", "close": 0.429, "volume": null}, {"date": "2020-03-04", "close": 0.4514, "volume": 1000.0}, {"date": "2020-03-05", "close": 0.4493, "volume": 1000.0}, {"date": "2020-03-06", "close": 0.45, "volume": 2000.0}, {"date": "2020-03-09", "close": 0.45, "volume": null}, {"date": "2020-03-10", "close": 0.407, "volume": 1175.0}, {"date": "2020-03-11", "close": 0.407, "volume": null}, {"date": "2020-03-12", "close": 0.3, "volume": 136878.0}, {"date": "2020-03-13", "close": 0.3, "volume": 10000.0}, {"date": "2020-03-16", "close": 0.2545, "volume": 10000.0}, {"date": "2020-03-17", "close": 0.2545, "volume": null}, {"date": "2020-03-18", "close": 0.3232, "volume": 100.0}, {"date": "2020-03-19", "close": 0.2945, "volume": 10126.0}, {"date": "2020-03-20", "close": 0.3, "volume": 10000.0}, {"date": "2020-03-23", "close": 0.3, "volume": null}, {"date": "2020-03-24", "close": 0.3, "volume": 20000.0}, {"date": "2020-03-25", "close": 0.3, "volume": null}, {"date": "2020-03-26", "close": 0.3, "volume": 2500.0}, {"date": "2020-03-27", "close": 0.3, "volume": null}, {"date": "2020-03-30", "close": 0.3, "volume": null}, {"date": "2020-03-31", "close": 0.3, "volume": null}, {"date": "2020-04-01", "close": 0.2621, "volume": 1250.0}, {"date": "2020-04-02", "close": 0.2621, "volume": null}, {"date": "2020-04-03", "close": 0.2621, "volume": null}, {"date": "2020-04-06", "close": 0.2621, "volume": null}, {"date": "2020-04-07", "close": 0.3112, "volume": 195.0}, {"date": "2020-04-08", "close": 0.3332, "volume": 300.0}, {"date": "2020-04-09", "close": 0.3237, "volume": 1411.0}, {"date": "2020-04-13", "close": 0.3079, "volume": 1500.0}, {"date": "2020-04-14", "close": 0.3079, "volume": null}, {"date": "2020-04-15", "close": 0.3326, "volume": 277.0}, {"date": "2020-04-16", "close": 0.3326, "volume": null}, {"date": "2020-04-17", "close": 0.3026, "volume": 292.0}, {"date": "2020-04-20", "close": 0.3457, "volume": 500.0}, {"date": "2020-04-21", "close": 0.3457, "volume": null}, {"date": "2020-04-22", "close": 0.3416, "volume": 265.0}, {"date": "2020-04-23", "close": 0.36, "volume": 44294.0}, {"date": "2020-04-24", "close": 0.3581, "volume": 1389.0}, {"date": "2020-04-27", "close": 0.3595, "volume": 7225.0}, {"date": "2020-04-28", "close": 0.3595, "volume": null}, {"date": "2020-04-29", "close": 0.3595, "volume": null}, {"date": "2020-04-30", "close": 0.3866, "volume": 1300.0}, {"date": "2020-05-01", "close": 0.3597, "volume": 54403.0}, {"date": "2020-05-04", "close": 0.3597, "volume": null}, {"date": "2020-05-05", "close": 0.3265, "volume": 151.0}, {"date": "2020-05-06", "close": 0.35, "volume": 9001.0}, {"date": "2020-05-07", "close": 0.35, "volume": null}, {"date": "2020-05-08", "close": 0.4703, "volume": 5336.0}, {"date": "2020-05-11", "close": 0.4195, "volume": 1412.0}, {"date": "2020-05-12", "close": 0.3601, "volume": 3900.0}, {"date": "2020-05-13", "close": 0.3745, "volume": 500.0}, {"date": "2020-05-14", "close": 0.4, "volume": 5550.0}, {"date": "2020-05-15", "close": 0.37, "volume": 3872.0}, {"date": "2020-05-18", "close": 0.37, "volume": 650.0}, {"date": "2020-05-19", "close": 0.4088, "volume": 100.0}, {"date": "2020-05-20", "close": 0.4088, "volume": null}, {"date": "2020-05-21", "close": 0.3697, "volume": 10765.0}, {"date": "2020-05-22", "close": 0.3439, "volume": 1015.0}, {"date": "2020-05-26", "close": 0.35, "volume": 8185.0}, {"date": "2020-05-27", "close": 0.3445, "volume": 1550.0}, {"date": "2020-05-28", "close": 0.3445, "volume": null}, {"date": "2020-05-29", "close": 0.3445, "volume": null}, {"date": "2020-06-01", "close": 0.36, "volume": 29700.0}, {"date": "2020-06-02", "close": 0.375, "volume": 17000.0}, {"date": "2020-06-03", "close": 0.375, "volume": null}, {"date": "2020-06-04", "close": 0.375, "volume": null}, {"date": "2020-06-05", "close": 0.3769, "volume": 4000.0}, {"date": "2020-06-08", "close": 0.3769, "volume": null}, {"date": "2020-06-09", "close": 0.3686, "volume": 1060.0}, {"date": "2020-06-10", "close": 0.36, "volume": 1507.0}, {"date": "2020-06-11", "close": 0.3499, "volume": 5000.0}, {"date": "2020-06-12", "close": 0.3499, "volume": 6500.0}, {"date": "2020-06-15", "close": 0.3464, "volume": 8623.0}, {"date": "2020-06-16", "close": 0.3464, "volume": null}, {"date": "2020-06-17", "close": 0.3464, "volume": null}, {"date": "2020-06-18", "close": 0.3464, "volume": null}, {"date": "2020-06-19", "close": 0.3464, "volume": null}, {"date": "2020-06-22", "close": 0.3397, "volume": 300.0}, {"date": "2020-06-23", "close": 0.3298, "volume": 1231.0}, {"date": "2020-06-24", "close": 0.3298, "volume": null}, {"date": "2020-06-25", "close": 0.256, "volume": 8819.0}, {"date": "2020-06-26", "close": 0.2903, "volume": 250.0}, {"date": "2020-06-29", "close": 0.2779, "volume": 1400.0}, {"date": "2020-06-30", "close": 0.1484, "volume": 1000.0}, {"date": "2020-07-01", "close": 0.1484, "volume": null}, {"date": "2020-07-02", "close": 0.1484, "volume": null}, {"date": "2020-07-06", "close": 0.1484, "volume": null}, {"date": "2020-07-07", "close": 0.1484, "volume": null}, {"date": "2020-07-08", "close": 0.2943, "volume": 3000.0}, {"date": "2020-07-09", "close": 0.2907, "volume": 150.0}, {"date": "2020-07-10", "close": 0.2907, "volume": null}, {"date": "2020-07-13", "close": 0.2822, "volume": 838.0}, {"date": "2020-07-14", "close": 0.2822, "volume": null}, {"date": "2020-07-15", "close": 0.2692, "volume": 744.0}, {"date": "2020-07-16", "close": 0.2692, "volume": null}, {"date": "2020-07-17", "close": 0.26, "volume": 870.0}, {"date": "2020-07-20", "close": 0.25, "volume": 3000.0}, {"date": "2020-07-21", "close": 0.25, "volume": null}, {"date": "2020-07-22", "close": 0.2746, "volume": 100.0}, {"date": "2020-07-23", "close": 0.2524, "volume": 1600.0}, {"date": "2020-07-24", "close": 0.2723, "volume": 7800.0}, {"date": "2020-07-27", "close": 0.3263, "volume": 25000.0}, {"date": "2020-07-28", "close": 0.335, "volume": 14126.0}, {"date": "2020-07-29", "close": 0.3379, "volume": 2600.0}, {"date": "2020-07-30", "close": 0.3379, "volume": null}, {"date": "2020-07-31", "close": 0.3379, "volume": null}, {"date": "2020-08-03", "close": 0.3379, "volume": null}, {"date": "2020-08-04", "close": 0.33, "volume": 6300.0}, {"date": "2020-08-05", "close": 0.3509, "volume": 10950.0}, {"date": "2020-08-06", "close": 0.4, "volume": 25655.0}, {"date": "2020-08-07", "close": 0.37, "volume": 103211.0}, {"date": "2020-08-10", "close": 0.38, "volume": 236757.0}, {"date": "2020-08-11", "close": 0.3477, "volume": 5550.0}, {"date": "2020-08-12", "close": 0.34, "volume": 21300.0}, {"date": "2020-08-13", "close": 0.3308, "volume": 1755.0}, {"date": "2020-08-14", "close": 0.3526, "volume": 44496.0}, {"date": "2020-08-17", "close": 0.37, "volume": 9400.0}, {"date": "2020-08-18", "close": 0.3704, "volume": 23961.0}, {"date": "2020-08-19", "close": 0.3531, "volume": 10035.0}, {"date": "2020-08-20", "close": 0.35, "volume": 5208.0}, {"date": "2020-08-21", "close": 0.3432, "volume": 10350.0}, {"date": "2020-08-24", "close": 0.3303, "volume": 4730.0}, {"date": "2020-08-25", "close": 0.3303, "volume": null}, {"date": "2020-08-26", "close": 0.3399, "volume": 5682.0}, {"date": "2020-08-27", "close": 0.33, "volume": 10940.0}, {"date": "2020-08-28", "close": 0.3361, "volume": 28859.0}, {"date": "2020-08-31", "close": 0.34, "volume": 1000.0}, {"date": "2020-09-01", "close": 0.35, "volume": 1965.0}, {"date": "2020-09-02", "close": 0.3437, "volume": 1500.0}, {"date": "2020-09-03", "close": 0.314, "volume": 39350.0}, {"date": "2020-09-04", "close": 0.3159, "volume": 4100.0}, {"date": "2020-09-08", "close": 0.2741, "volume": 4943.0}, {"date": "2020-09-09", "close": 0.2741, "volume": null}, {"date": "2020-09-10", "close": 0.2834, "volume": 3500.0}, {"date": "2020-09-11", "close": 0.3, "volume": 14098.0}, {"date": "2020-09-14", "close": 0.3, "volume": null}, {"date": "2020-09-15", "close": 0.27, "volume": 37050.0}, {"date": "2020-09-16", "close": 0.2723, "volume": 12000.0}, {"date": "2020-09-17", "close": 0.2723, "volume": null}, {"date": "2020-09-18", "close": 0.2672, "volume": 4743.0}, {"date": "2020-09-21", "close": 0.26, "volume": 17000.0}, {"date": "2020-09-22", "close": 0.2651, "volume": 3950.0}, {"date": "2020-09-23", "close": 0.2651, "volume": null}, {"date": "2020-09-24", "close": 0.2586, "volume": 17500.0}, {"date": "2020-09-25", "close": 0.2586, "volume": null}, {"date": "2020-09-28", "close": 0.25, "volume": 42500.0}, {"date": "2020-09-29", "close": 0.2552, "volume": 35823.0}, {"date": "2020-09-30", "close": 0.24, "volume": 75000.0}, {"date": "2020-10-01", "close": 0.24, "volume": null}, {"date": "2020-10-02", "close": 0.2403, "volume": 100.0}, {"date": "2020-10-05", "close": 0.2281, "volume": 16798.0}, {"date": "2020-10-06", "close": 0.2281, "volume": null}, {"date": "2020-10-07", "close": 0.2281, "volume": null}, {"date": "2020-10-08", "close": 0.2242, "volume": 1050.0}, {"date": "2020-10-09", "close": 0.22, "volume": 1900.0}, {"date": "2020-10-12", "close": 0.22, "volume": 3500.0}, {"date": "2020-10-13", "close": 0.2341, "volume": 5500.0}, {"date": "2020-10-14", "close": 0.23, "volume": 10120.0}, {"date": "2020-10-15", "close": 0.23, "volume": null}, {"date": "2020-10-16", "close": 0.23, "volume": null}, {"date": "2020-10-19", "close": 0.23, "volume": null}, {"date": "2020-10-20", "close": 0.23, "volume": null}, {"date": "2020-10-21", "close": 0.2831, "volume": 21020.0}, {"date": "2020-10-22", "close": 0.2831, "volume": null}, {"date": "2020-10-23", "close": 0.2708, "volume": 26500.0}, {"date": "2020-10-26", "close": 0.28, "volume": 200.0}, {"date": "2020-10-27", "close": 0.3581, "volume": 129500.0}, {"date": "2020-10-28", "close": 0.32, "volume": 4000.0}, {"date": "2020-10-29", "close": 0.37, "volume": 31670.0}, {"date": "2020-10-30", "close": 0.3684, "volume": 2010.0}, {"date": "2020-11-02", "close": 0.3956, "volume": 10000.0}, {"date": "2020-11-03", "close": 0.3956, "volume": null}, {"date": "2020-11-04", "close": 0.4299, "volume": 38010.0}, {"date": "2020-11-05", "close": 0.4952, "volume": 45150.0}, {"date": "2020-11-06", "close": 0.51, "volume": 11025.0}, {"date": "2020-11-09", "close": 0.415, "volume": 10325.0}, {"date": "2020-11-10", "close": 0.4, "volume": 500.0}, {"date": "2020-11-11", "close": 0.4, "volume": null}, {"date": "2020-11-12", "close": 0.4302, "volume": 6300.0}, {"date": "2020-11-13", "close": 0.4832, "volume": 17607.0}, {"date": "2020-11-16", "close": 0.486, "volume": 7800.0}, {"date": "2020-11-17", "close": 0.53, "volume": 55157.0}, {"date": "2020-11-18", "close": 0.5, "volume": 42215.0}, {"date": "2020-11-19", "close": 0.5098, "volume": 16080.0}, {"date": "2020-11-20", "close": 0.5453, "volume": 19438.0}, {"date": "2020-11-23", "close": 0.6242, "volume": 132071.0}, {"date": "2020-11-24", "close": 0.6656, "volume": 45077.0}, {"date": "2020-11-25", "close": 0.6504, "volume": 10051.0}, {"date": "2020-11-27", "close": 0.5033, "volume": 30597.0}, {"date": "2020-11-30", "close": 0.63, "volume": 109059.0}, {"date": "2020-12-01", "close": 0.6, "volume": 20874.0}, {"date": "2020-12-02", "close": 0.606, "volume": 20318.0}, {"date": "2020-12-03", "close": 0.6, "volume": 47430.0}, {"date": "2020-12-04", "close": 0.5759, "volume": 47142.0}, {"date": "2020-12-07", "close": 0.5595, "volume": 76650.0}, {"date": "2020-12-08", "close": 0.5178, "volume": 101687.0}, {"date": "2020-12-09", "close": 0.49, "volume": 48226.0}, {"date": "2020-12-10", "close": 0.54, "volume": 33100.0}, {"date": "2020-12-11", "close": 0.51, "volume": 24209.0}, {"date": "2020-12-14", "close": 0.5775, "volume": 59856.0}, {"date": "2020-12-15", "close": 0.6505, "volume": 111718.0}, {"date": "2020-12-16", "close": 0.795, "volume": 320565.0}, {"date": "2020-12-17", "close": 1.116, "volume": 411573.0}, {"date": "2020-12-18", "close": 1.07, "volume": 248064.0}, {"date": "2020-12-21", "close": 1.37, "volume": 623028.0}, {"date": "2020-12-22", "close": 2.2935, "volume": 972246.0}, {"date": "2020-12-23", "close": 1.8626, "volume": 823465.0}, {"date": "2020-12-24", "close": 1.65, "volume": 397959.0}, {"date": "2020-12-28", "close": 2.3, "volume": 399272.0}, {"date": "2020-12-29", "close": 1.95, "volume": 350502.0}, {"date": "2020-12-30", "close": 2.118, "volume": 328073.0}, {"date": "2020-12-31", "close": 1.9, "volume": 483040.0}, {"date": "2021-01-04", "close": 1.86, "volume": 978573.0}, {"date": "2021-01-05", "close": 1.91, "volume": 538000.0}, {"date": "2021-01-06", "close": 2.12, "volume": 2324886.0}, {"date": "2021-01-07", "close": 2.438, "volume": 4159780.0}, {"date": "2021-01-08", "close": 3.1613, "volume": 5171154.0}, {"date": "2021-01-11", "close": 2.7645, "volume": 4500923.0}, {"date": "2021-01-12", "close": 3.3501, "volume": 2124423.0}, {"date": "2021-01-13", "close": 3.35, "volume": 1480158.0}, {"date": "2021-01-14", "close": 3.94, "volume": 1695235.0}, {"date": "2021-01-15", "close": 3.3884, "volume": 1337868.0}, {"date": "2021-01-19", "close": 3.25, "volume": 1628414.0}, {"date": "2021-01-20", "close": 2.7967, "volume": 1499342.0}, {"date": "2021-01-21", "close": 2.36, "volume": 1774603.0}, {"date": "2021-01-22", "close": 2.45, "volume": 758355.0}, {"date": "2021-01-25", "close": 2.27, "volume": 657867.0}, {"date": "2021-01-26", "close": 2.03, "volume": 784485.0}, {"date": "2021-01-27", "close": 1.88, "volume": 1378118.0}, {"date": "2021-01-28", "close": 2.1, "volume": 704890.0}, {"date": "2021-01-29", "close": 2.68, "volume": 1154908.0}, {"date": "2021-02-01", "close": 2.5624, "volume": 400793.0}, {"date": "2021-02-02", "close": 2.82, "volume": 574673.0}, {"date": "2021-02-03", "close": 3.052, "volume": 632753.0}, {"date": "2021-02-04", "close": 2.9, "volume": 606240.0}, {"date": "2021-02-05", "close": 2.99, "volume": 382192.0}, {"date": "2021-02-08", "close": 3.21, "volume": 1617916.0}, {"date": "2021-02-09", "close": 3.59, "volume": 1473254.0}, {"date": "2021-02-10", "close": 3.29, "volume": 921411.0}, {"date": "2021-02-11", "close": 3.3077, "volume": 1077905.0}, {"date": "2021-02-12", "close": 3.4725, "volume": 914954.0}, {"date": "2021-02-16", "close": 3.75, "volume": 1856707.0}, {"date": "2021-02-17", "close": 4.65, "volume": 3670024.0}, {"date": "2021-02-18", "close": 5.5909, "volume": 6357225.0}, {"date": "2021-02-19", "close": 6.31, "volume": 4669725.0}, {"date": "2021-02-22", "close": 6.4036, "volume": 6388038.0}, {"date": "2021-02-23", "close": 4.96, "volume": 4503137.0}, {"date": "2021-02-24", "close": 5.2475, "volume": 2141452.0}, {"date": "2021-02-25", "close": 4.7, "volume": 2070589.0}, {"date": "2021-02-26", "close": 4.63, "volume": 1556829.0}, {"date": "2021-03-01", "close": 5.18, "volume": 1352634.0}, {"date": "2021-03-02", "close": 5.3803, "volume": 1848430.0}, {"date": "2021-03-03", "close": 5.415, "volume": 1485751.0}, {"date": "2021-03-04", "close": 4.6459, "volume": 1972479.0}, {"date": "2021-03-05", "close": 4.65, "volume": 1998455.0}, {"date": "2021-03-08", "close": 4.5051, "volume": 1134082.0}, {"date": "2021-03-09", "close": 4.8186, "volume": 1466966.0}, {"date": "2021-03-10", "close": 5.0074, "volume": 1265158.0}, {"date": "2021-03-11", "close": 5.0522, "volume": 1059225.0}, {"date": "2021-03-12", "close": 5.0509, "volume": 907810.0}, {"date": "2021-03-15", "close": 5.2518, "volume": 1341383.0}, {"date": "2021-03-16", "close": 5.06, "volume": 809237.0}, {"date": "2021-03-17", "close": 5.29, "volume": 925277.0}, {"date": "2021-03-18", "close": 5.1, "volume": 1136299.0}, {"date": "2021-03-19", "close": 5.32, "volume": 783723.0}, {"date": "2021-03-22", "close": 5.2, "volume": 691828.0}, {"date": "2021-03-23", "close": 5.36, "volume": 1322052.0}, {"date": "2021-03-24", "close": 5.2992, "volume": 1627617.0}, {"date": "2021-03-25", "close": 4.885, "volume": 1160732.0}, {"date": "2021-03-26", "close": 5.0, "volume": 539463.0}, {"date": "2021-03-29", "close": 4.85, "volume": 857102.0}, {"date": "2021-03-30", "close": 5.0, "volume": 565992.0}, {"date": "2021-03-31", "close": 5.07, "volume": 562317.0}, {"date": "2021-04-01", "close": 4.97, "volume": 599759.0}, {"date": "2021-04-05", "close": 5.2065, "volume": 1089144.0}, {"date": "2021-04-06", "close": 5.32, "volume": 541859.0}, {"date": "2021-04-07", "close": 5.2979, "volume": 600061.0}, {"date": "2021-04-08", "close": 5.23, "volume": 729293.0}, {"date": "2021-04-09", "close": 5.1471, "volume": 561937.0}, {"date": "2021-04-12", "close": 5.12, "volume": 984227.0}, {"date": "2021-04-13", "close": 4.9552, "volume": 1438310.0}, {"date": "2021-04-14", "close": 4.34, "volume": 1405809.0}, {"date": "2021-04-15", "close": 4.3899, "volume": 1483921.0}, {"date": "2021-04-16", "close": 4.1, "volume": 690341.0}, {"date": "2021-04-19", "close": 3.51, "volume": 3244615.0}, {"date": "2021-04-20", "close": 3.33, "volume": 797213.0}, {"date": "2021-04-21", "close": 3.61, "volume": 690562.0}, {"date": "2021-04-22", "close": 3.34, "volume": 651755.0}, {"date": "2021-04-23", "close": 3.59, "volume": 813461.0}, {"date": "2021-04-26", "close": 4.34, "volume": 996936.0}, {"date": "2021-04-27", "close": 4.39, "volume": 860692.0}, {"date": "2021-04-28", "close": 4.59, "volume": 492138.0}, {"date": "2021-04-29", "close": 4.7669, "volume": 1240537.0}, {"date": "2021-04-30", "close": 5.35, "volume": 1051738.0}, {"date": "2021-05-03", "close": 5.7099, "volume": 1829138.0}, {"date": "2021-05-04", "close": 5.0629, "volume": 1394766.0}, {"date": "2021-05-05", "close": 5.28, "volume": 993014.0}, {"date": "2021-05-06", "close": 5.0, "volume": 1157458.0}, {"date": "2021-05-07", "close": 6.2604, "volume": 6157617.0}, {"date": "2021-05-10", "close": 5.4937, "volume": 6336441.0}, {"date": "2021-05-11", "close": 5.6393, "volume": 2672062.0}, {"date": "2021-05-12", "close": 5.45, "volume": 1781807.0}, {"date": "2021-05-13", "close": 4.98, "volume": 3355671.0}, {"date": "2021-05-14", "close": 5.33, "volume": 1318481.0}, {"date": "2021-05-17", "close": 4.88, "volume": 2814577.0}, {"date": "2021-05-18", "close": 4.38, "volume": 2114959.0}, {"date": "2021-05-19", "close": 4.14, "volume": 1920031.0}, {"date": "2021-05-20", "close": 4.42, "volume": 1032127.0}, {"date": "2021-05-21", "close": 4.16, "volume": 1083772.0}, {"date": "2021-05-24", "close": 5.035, "volume": 957086.0}, {"date": "2021-05-25", "close": 4.46, "volume": 1351227.0}, {"date": "2021-05-26", "close": 4.54, "volume": 832963.0}, {"date": "2021-05-27", "close": 4.5, "volume": 1166393.0}, {"date": "2021-05-28", "close": 4.2551, "volume": 870776.0}, {"date": "2021-06-01", "close": 4.4813, "volume": 531270.0}, {"date": "2021-06-02", "close": 4.54, "volume": 529975.0}, {"date": "2021-06-03", "close": 4.525, "volume": 582972.0}, {"date": "2021-06-04", "close": 4.505, "volume": 273527.0}, {"date": "2021-06-07", "close": 4.5, "volume": 398334.0}, {"date": "2021-06-08", "close": 4.25, "volume": 1500346.0}, {"date": "2021-06-09", "close": 4.42, "volume": 741840.0}, {"date": "2021-06-10", "close": 4.31, "volume": 731566.0}, {"date": "2021-06-11", "close": 4.035, "volume": 1183036.0}, {"date": "2021-06-14", "close": 4.18, "volume": 880579.0}, {"date": "2021-06-15", "close": 4.16, "volume": 746013.0}, {"date": "2021-06-16", "close": 3.96, "volume": 861212.0}, {"date": "2021-06-17", "close": 4.38, "volume": 1202295.0}, {"date": "2021-06-18", "close": 4.27, "volume": 1316696.0}, {"date": "2021-06-21", "close": 3.96, "volume": 2320158.0}, {"date": "2021-06-22", "close": 4.1, "volume": 4011313.0}, {"date": "2021-06-23", "close": 4.3, "volume": 2968240.0}, {"date": "2021-06-24", "close": 4.34, "volume": 3133037.0}, {"date": "2021-06-25", "close": 4.06, "volume": 1942186.0}, {"date": "2021-06-28", "close": 4.0, "volume": 1773723.0}, {"date": "2021-06-29", "close": 4.05, "volume": 1883167.0}, {"date": "2021-06-30", "close": 3.94, "volume": 1747095.0}, {"date": "2021-07-01", "close": 3.75, "volume": 2108026.0}, {"date": "2021-07-02", "close": 4.06, "volume": 2063617.0}, {"date": "2021-07-06", "close": 3.98, "volume": 1829295.0}, {"date": "2021-07-07", "close": 4.12, "volume": 1398138.0}, {"date": "2021-07-08", "close": 3.888, "volume": 1398590.0}, {"date": "2021-07-09", "close": 3.9, "volume": 864644.0}, {"date": "2021-07-12", "close": 3.82, "volume": 871979.0}, {"date": "2021-07-13", "close": 3.51, "volume": 1502873.0}, {"date": "2021-07-14", "close": 3.49, "volume": 1512201.0}, {"date": "2021-07-15", "close": 3.39, "volume": 3158864.0}, {"date": "2021-07-16", "close": 3.16, "volume": 2222648.0}, {"date": "2021-07-19", "close": 3.05, "volume": 1819891.0}, {"date": "2021-07-20", "close": 3.19, "volume": 1846829.0}, {"date": "2021-07-21", "close": 3.36, "volume": 2402506.0}, {"date": "2021-07-22", "close": 3.35, "volume": 1441837.0}, {"date": "2021-07-23", "close": 3.29, "volume": 837290.0}, {"date": "2021-07-26", "close": 4.32, "volume": 9270481.0}, {"date": "2021-07-27", "close": 3.76, "volume": 3450888.0}, {"date": "2021-07-28", "close": 3.94, "volume": 2673679.0}, {"date": "2021-07-29", "close": 3.85, "volume": 1322749.0}, {"date": "2021-07-30", "close": 4.19, "volume": 1851129.0}, {"date": "2021-08-02", "close": 4.37, "volume": 4810550.0}, {"date": "2021-08-03", "close": 4.37, "volume": 2962455.0}, {"date": "2021-08-04", "close": 4.74, "volume": 4397898.0}, {"date": "2021-08-05", "close": 5.13, "volume": 7764978.0}, {"date": "2021-08-06", "close": 5.95, "volume": 11767030.0}, {"date": "2021-08-09", "close": 6.61, "volume": 20512950.0}, {"date": "2021-08-10", "close": 6.59, "volume": 9141873.0}, {"date": "2021-08-11", "close": 7.08, "volume": 15274670.0}, {"date": "2021-08-12", "close": 6.51, "volume": 7323904.0}, {"date": "2021-08-13", "close": 6.78, "volume": 11637830.0}, {"date": "2021-08-16", "close": 6.39, "volume": 7565385.0}, {"date": "2021-08-17", "close": 5.43, "volume": 9145785.0}, {"date": "2021-08-18", "close": 5.63, "volume": 7590836.0}, {"date": "2021-08-19", "close": 5.79, "volume": 5531412.0}, {"date": "2021-08-20", "close": 5.9, "volume": 8083837.0}, {"date": "2021-08-23", "close": 5.74, "volume": 8837686.0}, {"date": "2021-08-24", "close": 5.58, "volume": 8103154.0}, {"date": "2021-08-25", "close": 5.67, "volume": 4605662.0}, {"date": "2021-08-26", "close": 5.47, "volume": 2473321.0}, {"date": "2021-08-27", "close": 5.93, "volume": 7073842.0}, {"date": "2021-08-30", "close": 5.96, "volume": 5345093.0}, {"date": "2021-08-31", "close": 5.89, "volume": 3390031.0}, {"date": "2021-09-01", "close": 5.88, "volume": 6750728.0}, {"date": "2021-09-02", "close": 5.94, "volume": 6958445.0}, {"date": "2021-09-03", "close": 6.41, "volume": 14890460.0}, {"date": "2021-09-07", "close": 5.91, "volume": 13580220.0}, {"date": "2021-09-08", "close": 5.92, "volume": 7290601.0}, {"date": "2021-09-09", "close": 5.94, "volume": 6217536.0}, {"date": "2021-09-10", "close": 5.57, "volume": 5137110.0}, {"date": "2021-09-13", "close": 5.52, "volume": 4339662.0}, {"date": "2021-09-14", "close": 5.53, "volume": 4251775.0}, {"date": "2021-09-15", "close": 5.49, "volume": 6059876.0}, {"date": "2021-09-16", "close": 5.28, "volume": 3746217.0}, {"date": "2021-09-17", "close": 5.12, "volume": 4176636.0}, {"date": "2021-09-20", "close": 4.43, "volume": 8642495.0}, {"date": "2021-09-21", "close": 4.26, "volume": 5255163.0}, {"date": "2021-09-22", "close": 4.65, "volume": 5168706.0}, {"date": "2021-09-23", "close": 5.02, "volume": 5734621.0}, {"date": "2021-09-24", "close": 4.84, "volume": 5683604.0}, {"date": "2021-09-27", "close": 4.59, "volume": 4486365.0}, {"date": "2021-09-28", "close": 4.3, "volume": 3512606.0}, {"date": "2021-09-29", "close": 4.15, "volume": 3465648.0}, {"date": "2021-09-30", "close": 4.25, "volume": 5211853.0}, {"date": "2021-10-01", "close": 5.03, "volume": 9707881.0}, {"date": "2021-10-04", "close": 4.96, "volume": 8106567.0}, {"date": "2021-10-05", "close": 5.23, "volume": 12199490.0}, {"date": "2021-10-06", "close": 5.18, "volume": 11811770.0}, {"date": "2021-10-07", "close": 5.03, "volume": 4930491.0}, {"date": "2021-10-08", "close": 5.13, "volume": 4893648.0}, {"date": "2021-10-11", "close": 5.25, "volume": 5755802.0}, {"date": "2021-10-12", "close": 4.9, "volume": 5338749.0}, {"date": "2021-10-13", "close": 5.03, "volume": 4239900.0}, {"date": "2021-10-14", "close": 5.0, "volume": 3479131.0}, {"date": "2021-10-15", "close": 5.38, "volume": 11147900.0}, {"date": "2021-10-18", "close": 5.6, "volume": 9703106.0}, {"date": "2021-10-19", "close": 5.68, "volume": 8994948.0}, {"date": "2021-10-20", "close": 5.81, "volume": 9299860.0}, {"date": "2021-10-21", "close": 5.48, "volume": 8035181.0}, {"date": "2021-10-22", "close": 5.25, "volume": 5461204.0}, {"date": "2021-10-25", "close": 5.39, "volume": 5503474.0}, {"date": "2021-10-26", "close": 5.21, "volume": 4652414.0}, {"date": "2021-10-27", "close": 4.87, "volume": 4179693.0}, {"date": "2021-10-28", "close": 5.29, "volume": 5625184.0}, {"date": "2021-10-29", "close": 5.12, "volume": 6471744.0}, {"date": "2021-11-01", "close": 5.57, "volume": 6656105.0}, {"date": "2021-11-02", "close": 6.41, "volume": 14623950.0}, {"date": "2021-11-03", "close": 6.85, "volume": 13049290.0}, {"date": "2021-11-04", "close": 7.2, "volume": 15898920.0}, {"date": "2021-11-05", "close": 7.28, "volume": 7950715.0}, {"date": "2021-11-08", "close": 8.15, "volume": 14462830.0}, {"date": "2021-11-09", "close": 8.87, "volume": 13845710.0}, {"date": "2021-11-10", "close": 7.9, "volume": 14052710.0}, {"date": "2021-11-11", "close": 8.08, "volume": 9880217.0}, {"date": "2021-11-12", "close": 8.58, "volume": 10508570.0}, {"date": "2021-11-15", "close": 8.61, "volume": 10002960.0}, {"date": "2021-11-16", "close": 8.43, "volume": 12232100.0}, {"date": "2021-11-17", "close": 8.56, "volume": 8493438.0}, {"date": "2021-11-18", "close": 7.77, "volume": 11516390.0}, {"date": "2021-11-19", "close": 8.18, "volume": 9452759.0}, {"date": "2021-11-22", "close": 7.44, "volume": 9269954.0}, {"date": "2021-11-23", "close": 8.04, "volume": 8893084.0}, {"date": "2021-11-24", "close": 7.85, "volume": 7534571.0}, {"date": "2021-11-26", "close": 7.14, "volume": 7601307.0}, {"date": "2021-11-29", "close": 7.86, "volume": 8672081.0}, {"date": "2021-11-30", "close": 7.65, "volume": 11599840.0}, {"date": "2021-12-01", "close": 7.6, "volume": 10585680.0}, {"date": "2021-12-02", "close": 7.2, "volume": 8383860.0}, {"date": "2021-12-03", "close": 6.25, "volume": 11949220.0}, {"date": "2021-12-06", "close": 6.05, "volume": 10917960.0}, {"date": "2021-12-07", "close": 6.34, "volume": 7361851.0}, {"date": "2021-12-08", "close": 6.43, "volume": 5070472.0}, {"date": "2021-12-09", "close": 5.81, "volume": 6496885.0}, {"date": "2021-12-10", "close": 5.58, "volume": 6872295.0}, {"date": "2021-12-13", "close": 5.06, "volume": 7435239.0}, {"date": "2021-12-14", "close": 4.96, "volume": 6989512.0}, {"date": "2021-12-15", "close": 5.21, "volume": 10164460.0}, {"date": "2021-12-16", "close": 4.9, "volume": 7685635.0}, {"date": "2021-12-17", "close": 4.73, "volume": 6458588.0}, {"date": "2021-12-20", "close": 4.55, "volume": 5163116.0}, {"date": "2021-12-21", "close": 4.9, "volume": 3948346.0}, {"date": "2021-12-22", "close": 5.1, "volume": 4068967.0}, {"date": "2021-12-23", "close": 5.8, "volume": 8091168.0}, {"date": "2021-12-27", "close": 5.96, "volume": 7349882.0}, {"date": "2021-12-28", "close": 5.21, "volume": 8277875.0}, {"date": "2021-12-29", "close": 5.09, "volume": 4178776.0}, {"date": "2021-12-30", "close": 5.12, "volume": 5058116.0}, {"date": "2021-12-31", "close": 5.05, "volume": 6832485.0}, {"date": "2022-01-03", "close": 5.05, "volume": 4005675.0}, {"date": "2022-01-04", "close": 5.22, "volume": 6302783.0}, {"date": "2022-01-05", "close": 4.68, "volume": 7561963.0}, {"date": "2022-01-06", "close": 4.53, "volume": 6899137.0}, {"date": "2022-01-07", "close": 4.29, "volume": 6880082.0}, {"date": "2022-01-10", "close": 4.31, "volume": 6899955.0}, {"date": "2022-01-11", "close": 4.71, "volume": 6424970.0}, {"date": "2022-01-12", "close": 4.94, "volume": 7408769.0}, {"date": "2022-01-13", "close": 4.48, "volume": 5461974.0}, {"date": "2022-01-14", "close": 4.56, "volume": 3888748.0}, {"date": "2022-01-18", "close": 4.19, "volume": 5258280.0}, {"date": "2022-01-19", "close": 4.07, "volume": 4327892.0}, {"date": "2022-01-20", "close": 4.16, "volume": 6358176.0}, {"date": "2022-01-21", "close": 3.58, "volume": 11305910.0}, {"date": "2022-01-24", "close": 3.5, "volume": 15360520.0}, {"date": "2022-01-25", "close": 3.5, "volume": 6031873.0}, {"date": "2022-01-26", "close": 3.49, "volume": 10985440.0}, {"date": "2022-01-27", "close": 3.095, "volume": 7091864.0}, {"date": "2022-01-28", "close": 3.35, "volume": 6028877.0}, {"date": "2022-01-31", "close": 3.66, "volume": 6633973.0}, {"date": "2022-02-01", "close": 3.9, "volume": 7143203.0}, {"date": "2022-02-02", "close": 3.64, "volume": 6652385.0}, {"date": "2022-02-03", "close": 3.4, "volume": 5028017.0}, {"date": "2022-02-04", "close": 3.81, "volume": 13371230.0}, {"date": "2022-02-07", "close": 4.15, "volume": 18013270.0}, {"date": "2022-02-08", "close": 4.27, "volume": 6422194.0}, {"date": "2022-02-09", "close": 4.4, "volume": 7082429.0}, {"date": "2022-02-10", "close": 4.28, "volume": 8755276.0}, {"date": "2022-02-11", "close": 3.9, "volume": 6020923.0}, {"date": "2022-02-14", "close": 3.86, "volume": 6067329.0}, {"date": "2022-02-15", "close": 4.1, "volume": 6478860.0}, {"date": "2022-02-16", "close": 4.14, "volume": 6919915.0}, {"date": "2022-02-17", "close": 3.63, "volume": 7448454.0}, {"date": "2022-02-18", "close": 3.45, "volume": 4794585.0}, {"date": "2022-02-22", "close": 3.18, "volume": 6635607.0}, {"date": "2022-02-23", "close": 3.06, "volume": 5219372.0}, {"date": "2022-02-24", "close": 3.39, "volume": 7078489.0}, {"date": "2022-02-25", "close": 3.29, "volume": 4534702.0}, {"date": "2022-02-28", "close": 3.77, "volume": 10272440.0}, {"date": "2022-03-01", "close": 4.03, "volume": 10369050.0}, {"date": "2022-03-02", "close": 4.06, "volume": 5702583.0}, {"date": "2022-03-03", "close": 3.74, "volume": 4843042.0}, {"date": "2022-03-04", "close": 3.44, "volume": 5094199.0}, {"date": "2022-03-07", "close": 3.23, "volume": 5794332.0}, {"date": "2022-03-08", "close": 3.34, "volume": 5648551.0}, {"date": "2022-03-09", "close": 3.63, "volume": 6128770.0}, {"date": "2022-03-10", "close": 3.46, "volume": 3723143.0}, {"date": "2022-03-11", "close": 3.25, "volume": 2665706.0}, {"date": "2022-03-14", "close": 3.18, "volume": 3197544.0}, {"date": "2022-03-15", "close": 3.33, "volume": 2694292.0}, {"date": "2022-03-16", "close": 3.51, "volume": 5206973.0}, {"date": "2022-03-17", "close": 3.81, "volume": 4333328.0}, {"date": "2022-03-18", "close": 3.88, "volume": 6201890.0}, {"date": "2022-03-21", "close": 3.65, "volume": 4568353.0}, {"date": "2022-03-22", "close": 3.75, "volume": 5257860.0}, {"date": "2022-03-23", "close": 3.69, "volume": 3549123.0}, {"date": "2022-03-24", "close": 3.97, "volume": 5578317.0}, {"date": "2022-03-25", "close": 3.73, "volume": 6500264.0}, {"date": "2022-03-28", "close": 4.22, "volume": 11099260.0}, {"date": "2022-03-29", "close": 4.23, "volume": 6695222.0}, {"date": "2022-03-30", "close": 4.0, "volume": 6425475.0}, {"date": "2022-03-31", "close": 3.75, "volume": 4855390.0}, {"date": "2022-04-01", "close": 3.8, "volume": 3885747.0}, {"date": "2022-04-04", "close": 3.76, "volume": 4258147.0}, {"date": "2022-04-05", "close": 3.51, "volume": 5363696.0}, {"date": "2022-04-06", "close": 3.28, "volume": 6082334.0}, {"date": "2022-04-07", "close": 3.29, "volume": 4263564.0}, {"date": "2022-04-08", "close": 3.18, "volume": 3566787.0}, {"date": "2022-04-11", "close": 3.11, "volume": 3733416.0}, {"date": "2022-04-12", "close": 3.08, "volume": 3842224.0}, {"date": "2022-04-13", "close": 3.39, "volume": 4293376.0}, {"date": "2022-04-14", "close": 3.14, "volume": 3445940.0}, {"date": "2022-04-18", "close": 3.21, "volume": 3084338.0}, {"date": "2022-04-19", "close": 3.3, "volume": 2895373.0}, {"date": "2022-04-20", "close": 3.19, "volume": 2115159.0}, {"date": "2022-04-21", "close": 3.04, "volume": 3176729.0}, {"date": "2022-04-22", "close": 2.86, "volume": 3745345.0}, {"date": "2022-04-25", "close": 2.97, "volume": 4373119.0}, {"date": "2022-04-26", "close": 2.77, "volume": 4282020.0}, {"date": "2022-04-27", "close": 2.86, "volume": 6178995.0}, {"date": "2022-04-28", "close": 3.0, "volume": 5867799.0}, {"date": "2022-04-29", "close": 2.88, "volume": 5050693.0}, {"date": "2022-05-02", "close": 3.02, "volume": 4488639.0}, {"date": "2022-05-03", "close": 2.98, "volume": 3365294.0}, {"date": "2022-05-04", "close": 3.21, "volume": 6190181.0}, {"date": "2022-05-05", "close": 2.84, "volume": 5635533.0}, {"date": "2022-05-06", "close": 2.71, "volume": 4818286.0}, {"date": "2022-05-09", "close": 2.17, "volume": 8105703.0}, {"date": "2022-05-10", "close": 2.09, "volume": 6216093.0}, {"date": "2022-05-11", "close": 1.85, "volume": 8905013.0}, {"date": "2022-05-12", "close": 1.89, "volume": 8178852.0}, {"date": "2022-05-13", "close": 2.03, "volume": 7814553.0}, {"date": "2022-05-16", "close": 1.87, "volume": 4174008.0}, {"date": "2022-05-17", "close": 2.01, "volume": 4237788.0}, {"date": "2022-05-18", "close": 1.9, "volume": 4865463.0}, {"date": "2022-05-19", "close": 1.88, "volume": 5563577.0}, {"date": "2022-05-20", "close": 1.82, "volume": 5345147.0}, {"date": "2022-05-23", "close": 1.8, "volume": 2352000.0}, {"date": "2022-05-24", "close": 1.69, "volume": 3643779.0}, {"date": "2022-05-25", "close": 1.68, "volume": 5919635.0}, {"date": "2022-05-26", "close": 1.72, "volume": 4880228.0}, {"date": "2022-05-27", "close": 1.84, "volume": 4577787.0}, {"date": "2022-05-31", "close": 2.01, "volume": 6771982.0}, {"date": "2022-06-01", "close": 1.88, "volume": 4084604.0}, {"date": "2022-06-02", "close": 1.96, "volume": 2192196.0}, {"date": "2022-06-03", "close": 1.94, "volume": 2706838.0}, {"date": "2022-06-06", "close": 1.91, "volume": 2738429.0}, {"date": "2022-06-07", "close": 1.88, "volume": 4150457.0}, {"date": "2022-06-08", "close": 1.83, "volume": 3648820.0}, {"date": "2022-06-09", "close": 1.73, "volume": 3283773.0}, {"date": "2022-06-10", "close": 1.59, "volume": 7172106.0}, {"date": "2022-06-13", "close": 1.34, "volume": 6564486.0}, {"date": "2022-06-14", "close": 1.37, "volume": 6252530.0}, {"date": "2022-06-15", "close": 1.43, "volume": 7703353.0}, {"date": "2022-06-16", "close": 1.3, "volume": 3653374.0}, {"date": "2022-06-17", "close": 1.33, "volume": 5601331.0}, {"date": "2022-06-21", "close": 1.39, "volume": 2692241.0}, {"date": "2022-06-22", "close": 1.31, "volume": 1881065.0}, {"date": "2022-06-23", "close": 1.38, "volume": 2225056.0}, {"date": "2022-06-24", "close": 1.5, "volume": 4355414.0}, {"date": "2022-06-27", "close": 1.39, "volume": 1970448.0}, {"date": "2022-06-28", "close": 1.27, "volume": 2799698.0}, {"date": "2022-06-29", "close": 1.19, "volume": 3899528.0}, {"date": "2022-06-30", "close": 1.1, "volume": 4339607.0}, {"date": "2022-07-01", "close": 1.1, "volume": 2465021.0}, {"date": "2022-07-05", "close": 1.29, "volume": 3342808.0}, {"date": "2022-07-06", "close": 1.17, "volume": 2726219.0}, {"date": "2022-07-07", "close": 1.33, "volume": 2842687.0}, {"date": "2022-07-08", "close": 1.36, "volume": 3645252.0}, {"date": "2022-07-11", "close": 1.19, "volume": 1860129.0}, {"date": "2022-07-12", "close": 1.14, "volume": 1663151.0}, {"date": "2022-07-13", "close": 1.16, "volume": 2158183.0}, {"date": "2022-07-14", "close": 1.15, "volume": 2536427.0}, {"date": "2022-07-15", "close": 1.17, "volume": 1935796.0}, {"date": "2022-07-18", "close": 1.25, "volume": 5029315.0}, {"date": "2022-07-19", "close": 1.43, "volume": 5920423.0}, {"date": "2022-07-20", "close": 1.47, "volume": 6989086.0}, {"date": "2022-07-21", "close": 1.5, "volume": 4494180.0}, {"date": "2022-07-22", "close": 1.34, "volume": 5217681.0}, {"date": "2022-07-25", "close": 1.3, "volume": 2681504.0}, {"date": "2022-07-26", "close": 1.26, "volume": 2224961.0}, {"date": "2022-07-27", "close": 1.38, "volume": 5004324.0}, {"date": "2022-07-28", "close": 1.47, "volume": 4687915.0}, {"date": "2022-07-29", "close": 1.46, "volume": 9702572.0}, {"date": "2022-08-01", "close": 1.41, "volume": 2509335.0}, {"date": "2022-08-02", "close": 1.49, "volume": 4297175.0}, {"date": "2022-08-03", "close": 1.61, "volume": 4485782.0}, {"date": "2022-08-04", "close": 1.54, "volume": 4564136.0}, {"date": "2022-08-05", "close": 1.62, "volume": 3921942.0}, {"date": "2022-08-08", "close": 1.69, "volume": 4736284.0}, {"date": "2022-08-09", "close": 1.57, "volume": 2914317.0}, {"date": "2022-08-10", "close": 1.72, "volume": 6139475.0}, {"date": "2022-08-11", "close": 1.74, "volume": 7109855.0}, {"date": "2022-08-12", "close": 2.0, "volume": 5918633.0}, {"date": "2022-08-15", "close": 2.18, "volume": 11282730.0}, {"date": "2022-08-16", "close": 2.0, "volume": 8422444.0}, {"date": "2022-08-17", "close": 1.81, "volume": 6638312.0}, {"date": "2022-08-18", "close": 1.72, "volume": 4713592.0}, {"date": "2022-08-19", "close": 1.5, "volume": 4709513.0}, {"date": "2022-08-22", "close": 1.38, "volume": 3780059.0}, {"date": "2022-08-23", "close": 1.45, "volume": 5658550.0}, {"date": "2022-08-24", "close": 1.47, "volume": 5167790.0}, {"date": "2022-08-25", "close": 1.46, "volume": 5599439.0}, {"date": "2022-08-26", "close": 1.34, "volume": 5086223.0}, {"date": "2022-08-29", "close": 1.32, "volume": 5502479.0}, {"date": "2022-08-30", "close": 1.28, "volume": 4921552.0}, {"date": "2022-08-31", "close": 1.3, "volume": 4301881.0}, {"date": "2022-09-01", "close": 1.25, "volume": 4413627.0}, {"date": "2022-09-02", "close": 1.22, "volume": 3975086.0}, {"date": "2022-09-06", "close": 1.15, "volume": 4305528.0}, {"date": "2022-09-07", "close": 1.21, "volume": 1739999.0}, {"date": "2022-09-08", "close": 1.28, "volume": 2776162.0}, {"date": "2022-09-09", "close": 1.4, "volume": 5553881.0}, {"date": "2022-09-12", "close": 1.41, "volume": 3660977.0}, {"date": "2022-09-13", "close": 1.25, "volume": 4550035.0}, {"date": "2022-09-14", "close": 1.26, "volume": 2206879.0}, {"date": "2022-09-15", "close": 1.27, "volume": 2883567.0}, {"date": "2022-09-16", "close": 1.24, "volume": 3358064.0}, {"date": "2022-09-19", "close": 1.24, "volume": 3586956.0}, {"date": "2022-09-20", "close": 1.15, "volume": 3269961.0}, {"date": "2022-09-21", "close": 1.16, "volume": 4925153.0}, {"date": "2022-09-22", "close": 1.1, "volume": 3868775.0}, {"date": "2022-09-23", "close": 1.07, "volume": 3043702.0}, {"date": "2022-09-26", "close": 1.03, "volume": 4376536.0}, {"date": "2022-09-27", "close": 1.04, "volume": 3830834.0}, {"date": "2022-09-28", "close": 1.1, "volume": 3526390.0}, {"date": "2022-09-29", "close": 1.05, "volume": 2570605.0}, {"date": "2022-09-30", "close": 1.05, "volume": 2380363.0}, {"date": "2022-10-03", "close": 1.08, "volume": 2322490.0}, {"date": "2022-10-04", "close": 1.13, "volume": 5214617.0}, {"date": "2022-10-05", "close": 1.14, "volume": 2973112.0}, {"date": "2022-10-06", "close": 1.11, "volume": 2855354.0}, {"date": "2022-10-07", "close": 1.02, "volume": 2856041.0}, {"date": "2022-10-10", "close": 0.97, "volume": 2920742.0}, {"date": "2022-10-11", "close": 0.9288, "volume": 1828401.0}, {"date": "2022-10-12", "close": 0.9551, "volume": 1905210.0}, {"date": "2022-10-13", "close": 1.0, "volume": 2366899.0}, {"date": "2022-10-14", "close": 0.9486, "volume": 1941568.0}, {"date": "2022-10-17", "close": 0.9978, "volume": 1491095.0}, {"date": "2022-10-18", "close": 0.9609, "volume": 1462974.0}, {"date": "2022-10-19", "close": 0.9393, "volume": 1064614.0}, {"date": "2022-10-20", "close": 0.936, "volume": 1538563.0}, {"date": "2022-10-21", "close": 0.95, "volume": 1958304.0}, {"date": "2022-10-24", "close": 0.9469, "volume": 2020367.0}, {"date": "2022-10-25", "close": 1.1, "volume": 4149911.0}, {"date": "2022-10-26", "close": 1.06, "volume": 3858677.0}, {"date": "2022-10-27", "close": 0.9977, "volume": 5550725.0}, {"date": "2022-10-28", "close": 1.05, "volume": 3576090.0}, {"date": "2022-10-31", "close": 0.9589, "volume": 4369047.0}, {"date": "2022-11-01", "close": 0.9462, "volume": 1876934.0}, {"date": "2022-11-02", "close": 0.89, "volume": 3054816.0}, {"date": "2022-11-03", "close": 0.8884, "volume": 2438069.0}, {"date": "2022-11-04", "close": 0.8894, "volume": 4539095.0}, {"date": "2022-11-07", "close": 0.8743, "volume": 1856620.0}, {"date": "2022-11-08", "close": 0.8071, "volume": 5516714.0}, {"date": "2022-11-09", "close": 0.71, "volume": 4710839.0}, {"date": "2022-11-10", "close": 0.6972, "volume": 4981271.0}, {"date": "2022-11-11", "close": 0.8522, "volume": 4593063.0}, {"date": "2022-11-14", "close": 0.7632, "volume": 2254909.0}, {"date": "2022-11-15", "close": 0.7502, "volume": 2024433.0}, {"date": "2022-11-16", "close": 0.7, "volume": 1855569.0}, {"date": "2022-11-17", "close": 0.676, "volume": 2428027.0}, {"date": "2022-11-18", "close": 0.65, "volume": 2121946.0}, {"date": "2022-11-21", "close": 0.55, "volume": 4740900.0}, {"date": "2022-11-22", "close": 0.59, "volume": 3987797.0}, {"date": "2022-11-23", "close": 0.62, "volume": 3608095.0}, {"date": "2022-11-25", "close": 0.6134, "volume": 1375939.0}, {"date": "2022-11-28", "close": 0.59, "volume": 1747934.0}, {"date": "2022-11-29", "close": 0.5629, "volume": 1745077.0}, {"date": "2022-11-30", "close": 0.583, "volume": 4086821.0}, {"date": "2022-12-01", "close": 0.58, "volume": 4958924.0}, {"date": "2022-12-02", "close": 0.5778, "volume": 2665659.0}, {"date": "2022-12-05", "close": 0.54, "volume": 1533126.0}, {"date": "2022-12-06", "close": 0.5, "volume": 1749330.0}, {"date": "2022-12-07", "close": 0.4881, "volume": 2460673.0}, {"date": "2022-12-08", "close": 0.51, "volume": 1374988.0}, {"date": "2022-12-09", "close": 0.49, "volume": 859411.0}, {"date": "2022-12-12", "close": 0.502, "volume": 1275031.0}, {"date": "2022-12-13", "close": 0.54, "volume": 3766998.0}, {"date": "2022-12-14", "close": 0.5239, "volume": 2103508.0}, {"date": "2022-12-15", "close": 0.46, "volume": 3170594.0}, {"date": "2022-12-16", "close": 0.5025, "volume": 4236699.0}, {"date": "2022-12-19", "close": 0.46, "volume": 1669684.0}, {"date": "2022-12-20", "close": 0.4501, "volume": 1492691.0}, {"date": "2022-12-21", "close": 0.4377, "volume": 1719802.0}, {"date": "2022-12-22", "close": 0.42, "volume": 1775209.0}, {"date": "2022-12-23", "close": 0.38, "volume": 1336696.0}, {"date": "2022-12-27", "close": 0.38, "volume": 1324591.0}, {"date": "2022-12-28", "close": 0.4007, "volume": 2327961.0}, {"date": "2022-12-29", "close": 0.3969, "volume": 1815013.0}, {"date": "2022-12-30", "close": 0.44, "volume": 2239200.0}, {"date": "2023-01-03", "close": 0.4267, "volume": 1092546.0}, {"date": "2023-01-04", "close": 0.5115, "volume": 3616145.0}, {"date": "2023-01-05", "close": 0.5232, "volume": 1481448.0}, {"date": "2023-01-06", "close": 0.5443, "volume": 1550699.0}, {"date": "2023-01-09", "close": 0.6705, "volume": 6912019.0}, {"date": "2023-01-10", "close": 0.725, "volume": 4479497.0}, {"date": "2023-01-11", "close": 0.7, "volume": 3068879.0}, {"date": "2023-01-12", "close": 1.01, "volume": 10457790.0}, {"date": "2023-01-13", "close": 1.07, "volume": 14683670.0}, {"date": "2023-01-17", "close": 1.1, "volume": 10295010.0}, {"date": "2023-01-18", "close": 0.96, "volume": 10096340.0}, {"date": "2023-01-19", "close": 1.09, "volume": 5962540.0}, {"date": "2023-01-20", "close": 1.15, "volume": 6912533.0}, {"date": "2023-01-23", "close": 1.18, "volume": 6918833.0}, {"date": "2023-01-24", "close": 1.13, "volume": 3054856.0}, {"date": "2023-01-25", "close": 1.08, "volume": 3444654.0}, {"date": "2023-01-26", "close": 1.07, "volume": 3919054.0}, {"date": "2023-01-27", "close": 1.1, "volume": 5825125.0}, {"date": "2023-01-30", "close": 1.06, "volume": 5514156.0}, {"date": "2023-01-31", "close": 0.9861, "volume": 12093230.0}, {"date": "2023-02-01", "close": 1.11, "volume": 7045279.0}, {"date": "2023-02-02", "close": 1.15, "volume": 10554690.0}, {"date": "2023-02-03", "close": 1.06, "volume": 7928867.0}, {"date": "2023-02-06", "close": 1.07, "volume": 3633265.0}, {"date": "2023-02-07", "close": 1.1, "volume": 3394336.0}, {"date": "2023-02-08", "close": 1.08, "volume": 3842453.0}, {"date": "2023-02-09", "close": 0.9634, "volume": 6343640.0}, {"date": "2023-02-10", "close": 0.9002, "volume": 5091239.0}, {"date": "2023-02-13", "close": 0.88, "volume": 2118760.0}, {"date": "2023-02-14", "close": 0.97, "volume": 3751606.0}, {"date": "2023-02-15", "close": 1.11, "volume": 7637338.0}, {"date": "2023-02-16", "close": 1.05, "volume": 8224047.0}, {"date": "2023-02-17", "close": 1.11, "volume": 5395312.0}, {"date": "2023-02-21", "close": 1.06, "volume": 3739688.0}, {"date": "2023-02-22", "close": 1.01, "volume": 4649391.0}, {"date": "2023-02-23", "close": 1.06, "volume": 2225261.0}, {"date": "2023-02-24", "close": 0.94, "volume": 3152395.0}, {"date": "2023-02-27", "close": 0.9474, "volume": 1703564.0}, {"date": "2023-02-28", "close": 0.95, "volume": 1941676.0}, {"date": "2023-03-01", "close": 0.9499, "volume": 2671420.0}, {"date": "2023-03-02", "close": 0.9261, "volume": 1254314.0}, {"date": "2023-03-03", "close": 0.88, "volume": 2277813.0}, {"date": "2023-03-06", "close": 0.8902, "volume": 1900867.0}, {"date": "2023-03-07", "close": 0.8302, "volume": 3019124.0}, {"date": "2023-03-08", "close": 0.82, "volume": 2372335.0}, {"date": "2023-03-09", "close": 0.7131, "volume": 3529268.0}, {"date": "2023-03-10", "close": 0.71, "volume": 2647409.0}, {"date": "2023-03-13", "close": 0.82, "volume": 6091743.0}, {"date": "2023-03-14", "close": 0.8637, "volume": 5202310.0}, {"date": "2023-03-15", "close": 0.818, "volume": 3270785.0}, {"date": "2023-03-16", "close": 0.8486, "volume": 2382803.0}, {"date": "2023-03-17", "close": 0.8799, "volume": 7031519.0}, {"date": "2023-03-20", "close": 0.91, "volume": 4462783.0}, {"date": "2023-03-21", "close": 1.04, "volume": 5545684.0}, {"date": "2023-03-22", "close": 0.9152, "volume": 6103820.0}, {"date": "2023-03-23", "close": 0.9873, "volume": 4327865.0}, {"date": "2023-03-24", "close": 0.9179, "volume": 2380381.0}, {"date": "2023-03-27", "close": 0.895, "volume": 1692521.0}, {"date": "2023-03-28", "close": 0.896, "volume": 2119196.0}, {"date": "2023-03-29", "close": 0.95, "volume": 2714498.0}, {"date": "2023-03-30", "close": 0.9271, "volume": 1980167.0}, {"date": "2023-03-31", "close": 0.97, "volume": 2519971.0}, {"date": "2023-04-03", "close": 0.941, "volume": 2180741.0}, {"date": "2023-04-04", "close": 0.9356, "volume": 1262621.0}, {"date": "2023-04-05", "close": 0.9089, "volume": 1820045.0}, {"date": "2023-04-06", "close": 0.92, "volume": 792415.0}, {"date": "2023-04-10", "close": 0.96, "volume": 4537007.0}, {"date": "2023-04-11", "close": 1.1, "volume": 8219585.0}, {"date": "2023-04-12", "close": 1.1, "volume": 8845052.0}, {"date": "2023-04-13", "close": 1.25, "volume": 11275300.0}, {"date": "2023-04-14", "close": 1.25, "volume": 11562520.0}, {"date": "2023-04-17", "close": 1.21, "volume": 6612417.0}, {"date": "2023-04-18", "close": 1.25, "volume": 4938033.0}, {"date": "2023-04-19", "close": 1.17, "volume": 3847614.0}, {"date": "2023-04-20", "close": 1.065, "volume": 4709861.0}, {"date": "2023-04-21", "close": 1.04, "volume": 5609995.0}, {"date": "2023-04-24", "close": 1.05, "volume": 4571281.0}, {"date": "2023-04-25", "close": 1.06, "volume": 5136225.0}, {"date": "2023-04-26", "close": 1.13, "volume": 8350348.0}, {"date": "2023-04-27", "close": 1.22, "volume": 4987867.0}, {"date": "2023-04-28", "close": 1.16, "volume": 5831880.0}, {"date": "2023-05-01", "close": 1.11, "volume": 4429243.0}, {"date": "2023-05-02", "close": 1.15, "volume": 5301586.0}, {"date": "2023-05-03", "close": 1.11, "volume": 4367061.0}, {"date": "2023-05-04", "close": 1.08, "volume": 3725601.0}, {"date": "2023-05-05", "close": 1.16, "volume": 5948012.0}, {"date": "2023-05-08", "close": 1.07, "volume": 5089143.0}, {"date": "2023-05-09", "close": 1.05, "volume": 2850877.0}, {"date": "2023-05-10", "close": 1.11, "volume": 7309297.0}, {"date": "2023-05-11", "close": 1.01, "volume": 5217975.0}, {"date": "2023-05-12", "close": 0.98, "volume": 4246185.0}, {"date": "2023-05-15", "close": 1.09, "volume": 3889505.0}, {"date": "2023-05-16", "close": 1.06, "volume": 1748459.0}, {"date": "2023-05-17", "close": 1.15, "volume": 4280029.0}, {"date": "2023-05-18", "close": 1.15, "volume": 3942870.0}, {"date": "2023-05-19", "close": 1.13, "volume": 2849126.0}, {"date": "2023-05-22", "close": 1.15, "volume": 2187683.0}, {"date": "2023-05-23", "close": 1.14, "volume": 3650272.0}, {"date": "2023-05-24", "close": 1.12, "volume": 2908737.0}, {"date": "2023-05-25", "close": 1.07, "volume": 2833190.0}, {"date": "2023-05-26", "close": 1.1, "volume": 1809382.0}, {"date": "2023-05-30", "close": 1.2, "volume": 5468048.0}, {"date": "2023-05-31", "close": 1.2, "volume": 3596353.0}, {"date": "2023-06-01", "close": 1.21, "volume": 3326401.0}, {"date": "2023-06-02", "close": 1.21, "volume": 3746217.0}, {"date": "2023-06-05", "close": 1.12, "volume": 3278987.0}, {"date": "2023-06-06", "close": 1.17, "volume": 4564547.0}, {"date": "2023-06-07", "close": 1.12, "volume": 4524491.0}, {"date": "2023-06-08", "close": 1.13, "volume": 2606264.0}, {"date": "2023-06-09", "close": 1.09, "volume": 2315413.0}, {"date": "2023-06-12", "close": 1.17, "volume": 4223787.0}, {"date": "2023-06-13", "close": 1.18, "volume": 4049054.0}, {"date": "2023-06-14", "close": 1.18, "volume": 3293193.0}, {"date": "2023-06-15", "close": 1.15, "volume": 4028781.0}, {"date": "2023-06-16", "close": 1.17, "volume": 11024990.0}, {"date": "2023-06-20", "close": 1.34, "volume": 16143000.0}, {"date": "2023-06-21", "close": 1.4, "volume": 13353710.0}, {"date": "2023-06-22", "close": 1.45, "volume": 9620029.0}, {"date": "2023-06-23", "close": 1.52, "volume": 18301430.0}, {"date": "2023-06-26", "close": 1.38, "volume": 10038170.0}, {"date": "2023-06-27", "close": 1.48, "volume": 8051799.0}, {"date": "2023-06-28", "close": 1.44, "volume": 8031011.0}, {"date": "2023-06-29", "close": 1.41, "volume": 8178809.0}, {"date": "2023-06-30", "close": 1.47, "volume": 16959750.0}, {"date": "2023-07-03", "close": 1.63, "volume": 7046319.0}, {"date": "2023-07-05", "close": 1.65, "volume": 11283390.0}, {"date": "2023-07-06", "close": 1.64, "volume": 11001360.0}, {"date": "2023-07-07", "close": 1.71, "volume": 15985350.0}, {"date": "2023-07-10", "close": 1.87, "volume": 18153910.0}, {"date": "2023-07-11", "close": 1.82, "volume": 18549640.0}, {"date": "2023-07-12", "close": 1.84, "volume": 20435230.0}, {"date": "2023-07-13", "close": 2.09, "volume": 28872140.0}, {"date": "2023-07-14", "close": 1.97, "volume": 24181480.0}, {"date": "2023-07-17", "close": 1.84, "volume": 20714050.0}, {"date": "2023-07-18", "close": 1.8, "volume": 12199020.0}, {"date": "2023-07-19", "close": 1.85, "volume": 13655100.0}, {"date": "2023-07-20", "close": 1.72, "volume": 14045830.0}, {"date": "2023-07-21", "close": 1.74, "volume": 10780100.0}, {"date": "2023-07-24", "close": 1.7, "volume": 8978511.0}, {"date": "2023-07-25", "close": 1.69, "volume": 9308827.0}, {"date": "2023-07-26", "close": 1.79, "volume": 11860430.0}, {"date": "2023-07-27", "close": 1.71, "volume": 12750390.0}, {"date": "2023-07-28", "close": 1.79, "volume": 8159417.0}, {"date": "2023-07-31", "close": 1.87, "volume": 19481520.0}, {"date": "2023-08-01", "close": 1.78, "volume": 10217970.0}, {"date": "2023-08-02", "close": 1.72, "volume": 8311418.0}, {"date": "2023-08-03", "close": 1.64, "volume": 12096690.0}, {"date": "2023-08-04", "close": 1.56, "volume": 7898078.0}, {"date": "2023-08-07", "close": 1.53, "volume": 5868513.0}, {"date": "2023-08-08", "close": 1.62, "volume": 8311871.0}, {"date": "2023-08-09", "close": 1.53, "volume": 7978674.0}, {"date": "2023-08-10", "close": 1.55, "volume": 10119890.0}, {"date": "2023-08-11", "close": 1.58, "volume": 5832139.0}, {"date": "2023-08-14", "close": 1.52, "volume": 6101137.0}, {"date": "2023-08-15", "close": 1.46, "volume": 5858147.0}, {"date": "2023-08-16", "close": 1.41, "volume": 8507751.0}, {"date": "2023-08-17", "close": 1.33, "volume": 11290150.0}, {"date": "2023-08-18", "close": 1.34, "volume": 12186180.0}, {"date": "2023-08-21", "close": 1.27, "volume": 5803397.0}, {"date": "2023-08-22", "close": 1.28, "volume": 5715833.0}, {"date": "2023-08-23", "close": 1.39, "volume": 7370471.0}, {"date": "2023-08-24", "close": 1.25, "volume": 6525787.0}, {"date": "2023-08-25", "close": 1.26, "volume": 4471910.0}, {"date": "2023-08-28", "close": 1.26, "volume": 4249639.0}, {"date": "2023-08-29", "close": 1.46, "volume": 15428060.0}, {"date": "2023-08-30", "close": 1.44, "volume": 6972637.0}, {"date": "2023-08-31", "close": 1.36, "volume": 6342228.0}, {"date": "2023-09-01", "close": 1.31, "volume": 6254210.0}, {"date": "2023-09-05", "close": 1.26, "volume": 6061129.0}, {"date": "2023-09-06", "close": 1.26, "volume": 4856406.0}, {"date": "2023-09-07", "close": 1.24, "volume": 5967051.0}, {"date": "2023-09-08", "close": 1.22, "volume": 3689692.0}, {"date": "2023-09-11", "close": 1.1, "volume": 6167426.0}, {"date": "2023-09-12", "close": 1.15, "volume": 12498030.0}, {"date": "2023-09-13", "close": 1.1, "volume": 7367455.0}, {"date": "2023-09-14", "close": 1.16, "volume": 5899283.0}, {"date": "2023-09-15", "close": 1.17, "volume": 6504262.0}, {"date": "2023-09-18", "close": 1.15, "volume": 7415779.0}, {"date": "2023-09-19", "close": 1.13, "volume": 5546839.0}, {"date": "2023-09-20", "close": 1.12, "volume": 3699923.0}, {"date": "2023-09-21", "close": 1.09, "volume": 6249265.0}, {"date": "2023-09-22", "close": 1.06, "volume": 4686343.0}, {"date": "2023-09-25", "close": 1.06, "volume": 3867479.0}, {"date": "2023-09-26", "close": 1.02, "volume": 2992960.0}, {"date": "2023-09-27", "close": 1.04, "volume": 3902087.0}, {"date": "2023-09-28", "close": 1.09, "volume": 6208796.0}, {"date": "2023-09-29", "close": 1.07, "volume": 7519284.0}, {"date": "2023-10-02", "close": 1.09, "volume": 13686530.0}, {"date": "2023-10-03", "close": 0.9676, "volume": 7994284.0}, {"date": "2023-10-04", "close": 0.9927, "volume": 4869371.0}, {"date": "2023-10-05", "close": 1.01, "volume": 2770804.0}, {"date": "2023-10-06", "close": 1.07, "volume": 5185559.0}, {"date": "2023-10-09", "close": 1.06, "volume": 3713984.0}, {"date": "2023-10-10", "close": 1.05, "volume": 2892453.0}, {"date": "2023-10-11", "close": 1.02, "volume": 3024390.0}, {"date": "2023-10-12", "close": 0.9663, "volume": 2987206.0}, {"date": "2023-10-13", "close": 0.9467, "volume": 3406998.0}, {"date": "2023-10-16", "close": 1.06, "volume": 8139479.0}, {"date": "2023-10-17", "close": 1.05, "volume": 4689858.0}, {"date": "2023-10-18", "close": 0.9928, "volume": 4079442.0}, {"date": "2023-10-19", "close": 0.9989, "volume": 3125367.0}, {"date": "2023-10-20", "close": 1.02, "volume": 6902976.0}, {"date": "2023-10-23", "close": 1.13, "volume": 10421430.0}, {"date": "2023-10-24", "close": 1.21, "volume": 22560510.0}, {"date": "2023-10-25", "close": 1.19, "volume": 11822950.0}, {"date": "2023-10-26", "close": 1.11, "volume": 7850313.0}, {"date": "2023-10-27", "close": 1.1, "volume": 5532567.0}, {"date": "2023-10-30", "close": 1.08, "volume": 7333493.0}, {"date": "2023-10-31", "close": 1.05, "volume": 8340842.0}, {"date": "2023-11-01", "close": 1.1, "volume": 5158720.0}, {"date": "2023-11-02", "close": 1.18, "volume": 7687378.0}, {"date": "2023-11-03", "close": 1.17, "volume": 6148744.0}, {"date": "2023-11-06", "close": 1.16, "volume": 6513283.0}, {"date": "2023-11-07", "close": 1.17, "volume": 8332088.0}, {"date": "2023-11-08", "close": 1.12, "volume": 5131676.0}, {"date": "2023-11-09", "close": 1.2, "volume": 13364380.0}, {"date": "2023-11-10", "close": 1.2, "volume": 8888779.0}, {"date": "2023-11-13", "close": 1.12, "volume": 10541050.0}, {"date": "2023-11-14", "close": 1.15, "volume": 8961839.0}, {"date": "2023-11-15", "close": 1.3, "volume": 18138930.0}, {"date": "2023-11-16", "close": 1.21, "volume": 9832170.0}, {"date": "2023-11-17", "close": 1.18, "volume": 8666122.0}, {"date": "2023-11-20", "close": 1.17, "volume": 21694500.0}, {"date": "2023-11-21", "close": 1.14, "volume": 12117530.0}, {"date": "2023-11-22", "close": 1.16, "volume": 8324805.0}, {"date": "2023-11-24", "close": 1.07, "volume": 18338240.0}, {"date": "2023-11-27", "close": 1.06, "volume": 10545430.0}, {"date": "2023-11-28", "close": 1.34, "volume": 45584230.0}, {"date": "2023-11-29", "close": 1.5, "volume": 47447990.0}, {"date": "2023-11-30", "close": 1.43, "volume": 21704630.0}, {"date": "2023-12-01", "close": 1.66, "volume": 38275140.0}, {"date": "2023-12-04", "close": 1.75, "volume": 68641620.0}, {"date": "2023-12-05", "close": 1.95, "volume": 58165660.0}, {"date": "2023-12-06", "close": 1.97, "volume": 38303550.0}, {"date": "2023-12-07", "close": 2.14, "volume": 44496340.0}, {"date": "2023-12-08", "close": 2.59, "volume": 55491170.0}, {"date": "2023-12-11", "close": 2.27, "volume": 46080280.0}, {"date": "2023-12-12", "close": 2.49, "volume": 30986130.0}, {"date": "2023-12-13", "close": 2.95, "volume": 54810160.0}, {"date": "2023-12-14", "close": 2.89, "volume": 49267550.0}, {"date": "2023-12-15", "close": 2.97, "volume": 32619320.0}, {"date": "2023-12-18", "close": 2.92, "volume": 37954200.0}, {"date": "2023-12-19", "close": 2.78, "volume": 43730300.0}, {"date": "2023-12-20", "close": 2.72, "volume": 39176120.0}, {"date": "2023-12-21", "close": 2.89, "volume": 26630250.0}, {"date": "2023-12-22", "close": 3.24, "volume": 40812260.0}, {"date": "2023-12-26", "close": 3.24, "volume": 31031630.0}, {"date": "2023-12-27", "close": 3.51, "volume": 57062090.0}, {"date": "2023-12-28", "close": 3.32, "volume": 37592830.0}, {"date": "2023-12-29", "close": 2.91, "volume": 48498530.0}, {"date": "2024-01-02", "close": 2.84, "volume": 28783530.0}, {"date": "2024-01-03", "close": 2.81, "volume": 23205850.0}, {"date": "2024-01-04", "close": 2.93, "volume": 18517800.0}, {"date": "2024-01-05", "close": 2.72, "volume": 24679400.0}, {"date": "2024-01-08", "close": 2.97, "volume": 34010140.0}, {"date": "2024-01-09", "close": 2.92, "volume": 21347450.0}, {"date": "2024-01-10", "close": 3.0, "volume": 32326470.0}, {"date": "2024-01-11", "close": 2.6, "volume": 59662840.0}, {"date": "2024-01-12", "close": 2.44, "volume": 25041680.0}, {"date": "2024-01-16", "close": 2.31, "volume": 18786670.0}, {"date": "2024-01-17", "close": 2.27, "volume": 10153730.0}, {"date": "2024-01-18", "close": 2.08, "volume": 23123300.0}, {"date": "2024-01-19", "close": 2.09, "volume": 22157850.0}, {"date": "2024-01-22", "close": 2.09, "volume": 21802620.0}, {"date": "2024-01-23", "close": 2.02, "volume": 19234030.0}, {"date": "2024-01-24", "close": 2.02, "volume": 17317390.0}, {"date": "2024-01-25", "close": 2.07, "volume": 14737670.0}, {"date": "2024-01-26", "close": 2.33, "volume": 21852840.0}, {"date": "2024-01-29", "close": 2.4, "volume": 29392570.0}, {"date": "2024-01-30", "close": 2.31, "volume": 20411340.0}, {"date": "2024-01-31", "close": 2.33, "volume": 33625870.0}, {"date": "2024-02-01", "close": 2.31, "volume": 22208740.0}, {"date": "2024-02-02", "close": 2.24, "volume": 13112580.0}, {"date": "2024-02-05", "close": 2.13, "volume": 10648250.0}, {"date": "2024-02-06", "close": 2.23, "volume": 12016100.0}, {"date": "2024-02-07", "close": 2.28, "volume": 18915140.0}, {"date": "2024-02-08", "close": 2.52, "volume": 25462460.0}, {"date": "2024-02-09", "close": 2.72, "volume": 40625120.0}, {"date": "2024-02-12", "close": 3.07, "volume": 40607720.0}, {"date": "2024-02-13", "close": 3.01, "volume": 22075000.0}, {"date": "2024-02-14", "close": 3.49, "volume": 35037030.0}, {"date": "2024-02-15", "close": 3.48, "volume": 37932630.0}, {"date": "2024-02-16", "close": 3.61, "volume": 33278980.0}, {"date": "2024-02-20", "close": 3.46, "volume": 29449540.0}, {"date": "2024-02-21", "close": 3.15, "volume": 29568670.0}, {"date": "2024-02-22", "close": 3.19, "volume": 23403260.0}, {"date": "2024-02-23", "close": 3.02, "volume": 20469350.0}, {"date": "2024-02-26", "close": 3.6, "volume": 49487650.0}, {"date": "2024-02-27", "close": 3.54, "volume": 43235710.0}, {"date": "2024-02-28", "close": 3.16, "volume": 56809370.0}, {"date": "2024-02-29", "close": 2.85, "volume": 39124120.0}, {"date": "2024-03-01", "close": 2.93, "volume": 17916490.0}, {"date": "2024-03-04", "close": 2.63, "volume": 40302050.0}, {"date": "2024-03-05", "close": 2.49, "volume": 22092650.0}, {"date": "2024-03-06", "close": 2.64, "volume": 33717300.0}, {"date": "2024-03-07", "close": 2.51, "volume": 23463100.0}, {"date": "2024-03-08", "close": 2.67, "volume": 24618210.0}, {"date": "2024-03-11", "close": 2.39, "volume": 30031440.0}, {"date": "2024-03-12", "close": 2.34, "volume": 18483630.0}, {"date": "2024-03-13", "close": 2.36, "volume": 19524170.0}, {"date": "2024-03-14", "close": 2.21, "volume": 20292980.0}, {"date": "2024-03-15", "close": 2.26, "volume": 26438070.0}, {"date": "2024-03-18", "close": 2.23, "volume": 16706420.0}, {"date": "2024-03-19", "close": 2.24, "volume": 22885850.0}, {"date": "2024-03-20", "close": 2.49, "volume": 26324550.0}, {"date": "2024-03-21", "close": 2.4, "volume": 27296900.0}, {"date": "2024-03-22", "close": 2.31, "volume": 20729080.0}, {"date": "2024-03-25", "close": 2.29, "volume": 41604670.0}, {"date": "2024-03-26", "close": 2.18, "volume": 26094670.0}, {"date": "2024-03-27", "close": 2.16, "volume": 27312520.0}, {"date": "2024-03-28", "close": 2.23, "volume": 38332050.0}, {"date": "2024-04-01", "close": 2.265, "volume": 24963420.0}, {"date": "2024-04-02", "close": 2.18, "volume": 23259820.0}, {"date": "2024-04-03", "close": 2.215, "volume": 15467630.0}, {"date": "2024-04-04", "close": 2.165, "volume": 16660460.0}, {"date": "2024-04-05", "close": 2.08, "volume": 15594380.0}, {"date": "2024-04-08", "close": 2.03, "volume": 17706540.0}, {"date": "2024-04-09", "close": 1.965, "volume": 13789930.0}, {"date": "2024-04-10", "close": 1.93, "volume": 12011020.0}, {"date": "2024-04-11", "close": 1.91, "volume": 13345980.0}, {"date": "2024-04-12", "close": 1.81, "volume": 13032030.0}, {"date": "2024-04-15", "close": 1.73, "volume": 13245660.0}, {"date": "2024-04-16", "close": 1.71, "volume": 19890510.0}, {"date": "2024-04-17", "close": 1.785, "volume": 20320550.0}, {"date": "2024-04-18", "close": 1.89, "volume": 26755170.0}, {"date": "2024-04-19", "close": 1.92, "volume": 28528870.0}, {"date": "2024-04-22", "close": 2.05, "volume": 28162880.0}, {"date": "2024-04-23", "close": 2.11, "volume": 18303660.0}, {"date": "2024-04-24", "close": 2.06, "volume": 18113970.0}, {"date": "2024-04-25", "close": 2.005, "volume": 11747120.0}, {"date": "2024-04-26", "close": 1.96, "volume": 9033799.0}, {"date": "2024-04-29", "close": 1.89, "volume": 10715970.0}, {"date": "2024-04-30", "close": 1.79, "volume": 21416280.0}, {"date": "2024-05-01", "close": 1.78, "volume": 13958630.0}, {"date": "2024-05-02", "close": 1.8, "volume": 11789060.0}, {"date": "2024-05-03", "close": 1.82, "volume": 9105435.0}, {"date": "2024-05-06", "close": 1.92, "volume": 16610370.0}, {"date": "2024-05-07", "close": 1.83, "volume": 10698140.0}, {"date": "2024-05-08", "close": 1.8, "volume": 13383980.0}, {"date": "2024-05-09", "close": 1.85, "volume": 8456325.0}, {"date": "2024-05-10", "close": 1.73, "volume": 9792257.0}, {"date": "2024-05-13", "close": 1.59, "volume": 18793090.0}, {"date": "2024-05-14", "close": 1.61, "volume": 8750220.0}, {"date": "2024-05-15", "close": 1.85, "volume": 25233570.0}, {"date": "2024-05-16", "close": 1.76, "volume": 13136910.0}, {"date": "2024-05-17", "close": 1.75, "volume": 14678140.0}, {"date": "2024-05-20", "close": 1.835, "volume": 13378900.0}, {"date": "2024-05-21", "close": 1.87, "volume": 27693710.0}, {"date": "2024-05-22", "close": 2.04, "volume": 33546950.0}, {"date": "2024-05-23", "close": 1.96, "volume": 19539640.0}, {"date": "2024-05-24", "close": 2.02, "volume": 23814430.0}, {"date": "2024-05-28", "close": 2.21, "volume": 36296340.0}, {"date": "2024-05-29", "close": 2.18, "volume": 24079320.0}, {"date": "2024-05-30", "close": 2.25, "volume": 22775520.0}, {"date": "2024-05-31", "close": 2.24, "volume": 18716980.0}, {"date": "2024-06-03", "close": 2.33, "volume": 27930040.0}, {"date": "2024-06-04", "close": 2.41, "volume": 30269650.0}, {"date": "2024-06-05", "close": 2.51, "volume": 23013180.0}, {"date": "2024-06-06", "close": 2.45, "volume": 24255200.0}, {"date": "2024-06-07", "close": 2.4, "volume": 27909020.0}, {"date": "2024-06-10", "close": 2.3, "volume": 23235710.0}, {"date": "2024-06-11", "close": 2.27, "volume": 24802320.0}, {"date": "2024-06-12", "close": 2.43, "volume": 36856070.0}, {"date": "2024-06-13", "close": 2.81, "volume": 54303480.0}, {"date": "2024-06-14", "close": 2.87, "volume": 39388070.0}, {"date": "2024-06-17", "close": 3.14, "volume": 41946330.0}, {"date": "2024-06-18", "close": 3.15, "volume": 33581950.0}, {"date": "2024-06-20", "close": 3.12, "volume": 26987420.0}, {"date": "2024-06-21", "close": 2.94, "volume": 26912330.0}, {"date": "2024-06-24", "close": 2.68, "volume": 25429130.0}, {"date": "2024-06-25", "close": 2.78, "volume": 20008640.0}, {"date": "2024-06-26", "close": 2.65, "volume": 21370220.0}, {"date": "2024-06-27", "close": 2.59, "volume": 13420970.0}, {"date": "2024-06-28", "close": 2.57, "volume": 11282310.0}, {"date": "2024-07-01", "close": 2.68, "volume": 19367180.0}, {"date": "2024-07-02", "close": 2.525, "volume": 26161380.0}, {"date": "2024-07-03", "close": 2.51, "volume": 12454630.0}, {"date": "2024-07-05", "close": 2.67, "volume": 25447070.0}, {"date": "2024-07-08", "close": 2.665, "volume": 27569720.0}, {"date": "2024-07-09", "close": 2.48, "volume": 19281070.0}, {"date": "2024-07-10", "close": 2.44, "volume": 12198440.0}, {"date": "2024-07-11", "close": 2.45, "volume": 18567430.0}, {"date": "2024-07-12", "close": 2.53, "volume": 18649060.0}, {"date": "2024-07-15", "close": 2.77, "volume": 36435660.0}, {"date": "2024-07-16", "close": 2.97, "volume": 40583610.0}, {"date": "2024-07-17", "close": 2.96, "volume": 28691290.0}, {"date": "2024-07-18", "close": 2.67, "volume": 25638170.0}, {"date": "2024-07-19", "close": 2.79, "volume": 20360240.0}, {"date": "2024-07-22", "close": 2.88, "volume": 31573570.0}, {"date": "2024-07-23", "close": 2.7, "volume": 17125160.0}, {"date": "2024-07-24", "close": 2.61, "volume": 28321260.0}, {"date": "2024-07-25", "close": 2.58, "volume": 24732530.0}, {"date": "2024-07-26", "close": 2.69, "volume": 20502090.0}, {"date": "2024-07-29", "close": 2.55, "volume": 20300380.0}, {"date": "2024-07-30", "close": 2.52, "volume": 16208780.0}, {"date": "2024-07-31", "close": 2.59, "volume": 29366590.0}, {"date": "2024-08-01", "close": 2.46, "volume": 23278260.0}, {"date": "2024-08-02", "close": 2.18, "volume": 25017300.0}, {"date": "2024-08-05", "close": 2.0, "volume": 19180440.0}, {"date": "2024-08-06", "close": 2.05, "volume": 11977740.0}, {"date": "2024-08-07", "close": 1.885, "volume": 17570500.0}, {"date": "2024-08-08", "close": 2.3, "volume": 34366130.0}, {"date": "2024-08-09", "close": 2.27, "volume": 17878800.0}, {"date": "2024-08-12", "close": 2.22, "volume": 17466100.0}, {"date": "2024-08-13", "close": 2.28, "volume": 12401910.0}, {"date": "2024-08-14", "close": 2.23, "volume": 11616700.0}, {"date": "2024-08-15", "close": 2.3, "volume": 15568310.0}, {"date": "2024-08-16", "close": 2.39, "volume": 15946840.0}, {"date": "2024-08-19", "close": 2.39, "volume": 10362530.0}, {"date": "2024-08-20", "close": 2.36, "volume": 11455290.0}, {"date": "2024-08-21", "close": 2.38, "volume": 30224670.0}, {"date": "2024-08-22", "close": 2.26, "volume": 12004020.0}, {"date": "2024-08-23", "close": 2.44, "volume": 16194620.0}, {"date": "2024-08-26", "close": 2.38, "volume": 10854850.0}, {"date": "2024-08-27", "close": 2.26, "volume": 11909850.0}, {"date": "2024-08-28", "close": 2.16, "volume": 14432060.0}, {"date": "2024-08-29", "close": 2.17, "volume": 17656550.0}, {"date": "2024-08-30", "close": 2.16, "volume": 11361830.0}, {"date": "2024-09-03", "close": 1.96, "volume": 19364270.0}, {"date": "2024-09-04", "close": 1.935, "volume": 8606234.0}, {"date": "2024-09-05", "close": 1.91, "volume": 12545160.0}, {"date": "2024-09-06", "close": 1.79, "volume": 12442690.0}, {"date": "2024-09-09", "close": 1.94, "volume": 14699130.0}, {"date": "2024-09-10", "close": 2.01, "volume": 14936080.0}, {"date": "2024-09-11", "close": 1.99, "volume": 15467750.0}, {"date": "2024-09-12", "close": 2.04, "volume": 10617040.0}, {"date": "2024-09-13", "close": 2.04, "volume": 16120900.0}, {"date": "2024-09-16", "close": 1.98, "volume": 10710180.0}, {"date": "2024-09-17", "close": 2.04, "volume": 14418180.0}, {"date": "2024-09-18", "close": 1.96, "volume": 14849250.0}, {"date": "2024-09-19", "close": 2.03, "volume": 16763560.0}, {"date": "2024-09-20", "close": 2.0, "volume": 11957910.0}, {"date": "2024-09-23", "close": 2.05, "volume": 17258460.0}, {"date": "2024-09-24", "close": 2.21, "volume": 14925670.0}, {"date": "2024-09-25", "close": 2.13, "volume": 15661310.0}, {"date": "2024-09-26", "close": 2.2, "volume": 18193960.0}, {"date": "2024-09-27", "close": 2.25, "volume": 17627320.0}, {"date": "2024-09-30", "close": 2.11, "volume": 16145240.0}, {"date": "2024-10-01", "close": 1.98, "volume": 16656120.0}, {"date": "2024-10-02", "close": 1.98, "volume": 19152510.0}, {"date": "2024-10-03", "close": 1.97, "volume": 11767450.0}, {"date": "2024-10-04", "close": 2.02, "volume": 17677400.0}, {"date": "2024-10-07", "close": 1.89, "volume": 18692470.0}, {"date": "2024-10-08", "close": 1.84, "volume": 15005920.0}, {"date": "2024-10-09", "close": 1.78, "volume": 13097340.0}, {"date": "2024-10-10", "close": 1.75, "volume": 14934470.0}, {"date": "2024-10-11", "close": 1.85, "volume": 14649450.0}, {"date": "2024-10-14", "close": 1.91, "volume": 20312390.0}, {"date": "2024-10-15", "close": 1.85, "volume": 24302010.0}, {"date": "2024-10-16", "close": 1.93, "volume": 22574280.0}, {"date": "2024-10-17", "close": 1.87, "volume": 20556460.0}, {"date": "2024-10-18", "close": 2.06, "volume": 33584760.0}, {"date": "2024-10-21", "close": 2.15, "volume": 31790660.0}, {"date": "2024-10-22", "close": 2.1, "volume": 20146730.0}, {"date": "2024-10-23", "close": 1.97, "volume": 18876600.0}, {"date": "2024-10-24", "close": 1.99, "volume": 26139860.0}, {"date": "2024-10-25", "close": 1.9, "volume": 26751450.0}, {"date": "2024-10-28", "close": 2.14, "volume": 45048880.0}, {"date": "2024-10-29", "close": 2.25, "volume": 58101330.0}, {"date": "2024-10-30", "close": 2.14, "volume": 37582140.0}, {"date": "2024-10-31", "close": 1.925, "volume": 32327800.0}, {"date": "2024-11-01", "close": 1.86, "volume": 21857300.0}, {"date": "2024-11-04", "close": 1.73, "volume": 32372610.0}, {"date": "2024-11-05", "close": 1.81, "volume": 26211820.0}, {"date": "2024-11-06", "close": 2.13, "volume": 57226240.0}, {"date": "2024-11-07", "close": 2.25, "volume": 40789930.0}, {"date": "2024-11-08", "close": 2.24, "volume": 30993080.0}, {"date": "2024-11-11", "close": 2.64, "volume": 64905860.0}, {"date": "2024-11-12", "close": 2.69, "volume": 58791440.0}, {"date": "2024-11-13", "close": 2.265, "volume": 53978490.0}, {"date": "2024-11-14", "close": 2.11, "volume": 39328050.0}, {"date": "2024-11-15", "close": 2.25, "volume": 42079340.0}, {"date": "2024-11-18", "close": 2.16, "volume": 50392430.0}, {"date": "2024-11-19", "close": 2.23, "volume": 54501460.0}, {"date": "2024-11-20", "close": 2.17, "volume": 79548480.0}, {"date": "2024-11-21", "close": 2.05, "volume": 70554870.0}, {"date": "2024-11-22", "close": 2.11, "volume": 55789690.0}, {"date": "2024-11-25", "close": 2.05, "volume": 56665560.0}, {"date": "2024-11-26", "close": 1.97, "volume": 48087420.0}, {"date": "2024-11-27", "close": 2.15, "volume": 61445930.0}, {"date": "2024-11-29", "close": 2.15, "volume": 30681630.0}, {"date": "2024-12-02", "close": 2.04, "volume": 52185090.0}, {"date": "2024-12-03", "close": 1.99, "volume": 45872770.0}, {"date": "2024-12-04", "close": 2.14, "volume": 46581410.0}, {"date": "2024-12-05", "close": 2.08, "volume": 63232520.0}, {"date": "2024-12-06", "close": 2.29, "volume": 67897040.0}, {"date": "2024-12-09", "close": 2.14, "volume": 46416490.0}, {"date": "2024-12-10", "close": 2.01, "volume": 51172300.0}, {"date": "2024-12-11", "close": 2.07, "volume": 50880700.0}, {"date": "2024-12-12", "close": 2.02, "volume": 66737070.0}, {"date": "2024-12-13", "close": 1.93, "volume": 41573050.0}, {"date": "2024-12-16", "close": 2.1, "volume": 71288650.0}, {"date": "2024-12-17", "close": 2.07, "volume": 57674600.0}, {"date": "2024-12-18", "close": 1.82, "volume": 64442510.0}, {"date": "2024-12-19", "close": 1.69, "volume": 34279540.0}, {"date": "2024-12-20", "close": 1.68, "volume": 55861250.0}, {"date": "2024-12-23", "close": 1.59, "volume": 35536310.0}, {"date": "2024-12-24", "close": 1.69, "volume": 33441390.0}, {"date": "2024-12-26", "close": 1.66, "volume": 25735090.0}, {"date": "2024-12-27", "close": 1.63, "volume": 45531130.0}, {"date": "2024-12-30", "close": 1.54, "volume": 37058440.0}, {"date": "2024-12-31", "close": 1.49, "volume": 40174410.0}, {"date": "2025-01-02", "close": 1.61, "volume": 36537660.0}, {"date": "2025-01-03", "close": 1.72, "volume": 47979180.0}, {"date": "2025-01-06", "close": 1.76, "volume": 59313460.0}, {"date": "2025-01-07", "close": 1.69, "volume": 46546110.0}, {"date": "2025-01-08", "close": 1.62, "volume": 41966300.0}, {"date": "2025-01-10", "close": 1.61, "volume": 42969970.0}, {"date": "2025-01-13", "close": 1.56, "volume": 31066720.0}, {"date": "2025-01-14", "close": 1.57, "volume": 33723540.0}, {"date": "2025-01-15", "close": 1.67, "volume": 45215170.0}, {"date": "2025-01-16", "close": 1.64, "volume": 38016910.0}, {"date": "2025-01-17", "close": 1.68, "volume": 49313600.0}, {"date": "2025-01-21", "close": 1.67, "volume": 53222720.0}, {"date": "2025-01-22", "close": 1.66, "volume": 46341320.0}, {"date": "2025-01-23", "close": 1.61, "volume": 56061930.0}, {"date": "2025-01-24", "close": 1.63, "volume": 38079770.0}, {"date": "2025-01-27", "close": 1.4, "volume": 57755940.0}, {"date": "2025-01-28", "close": 1.4, "volume": 23267930.0}, {"date": "2025-01-29", "close": 1.44, "volume": 51694390.0}, {"date": "2025-01-30", "close": 1.5, "volume": 53848360.0}, {"date": "2025-01-31", "close": 1.45, "volume": 59541190.0}, {"date": "2025-02-03", "close": 1.4, "volume": 64703880.0}, {"date": "2025-02-04", "close": 1.48, "volume": 27029620.0}, {"date": "2025-02-05", "close": 1.41, "volume": 31102020.0}, {"date": "2025-02-06", "close": 1.41, "volume": 29468270.0}, {"date": "2025-02-07", "close": 1.42, "volume": 41253030.0}, {"date": "2025-02-10", "close": 1.39, "volume": 29161950.0}, {"date": "2025-02-11", "close": 1.31, "volume": 37749000.0}, {"date": "2025-02-12", "close": 1.36, "volume": 51930280.0}, {"date": "2025-02-13", "close": 1.4, "volume": 32915460.0}, {"date": "2025-02-14", "close": 1.42, "volume": 23526090.0}, {"date": "2025-02-18", "close": 1.4, "volume": 30393180.0}, {"date": "2025-02-19", "close": 1.41, "volume": 24297490.0}, {"date": "2025-02-20", "close": 1.39, "volume": 26390760.0}, {"date": "2025-02-21", "close": 1.32, "volume": 56563450.0}, {"date": "2025-02-24", "close": 1.24, "volume": 42380700.0}, {"date": "2025-02-25", "close": 1.13, "volume": 35083070.0}, {"date": "2025-02-26", "close": 1.13, "volume": 22036500.0}, {"date": "2025-02-27", "close": 1.09, "volume": 25533190.0}, {"date": "2025-02-28", "close": 1.16, "volume": 34043760.0}, {"date": "2025-03-03", "close": 1.1, "volume": 40817940.0}, {"date": "2025-03-04", "close": 1.14, "volume": 42998960.0}, {"date": "2025-03-05", "close": 1.18, "volume": 32323000.0}, {"date": "2025-03-06", "close": 1.12, "volume": 34911730.0}, {"date": "2025-03-07", "close": 1.24, "volume": 42959930.0}, {"date": "2025-03-10", "close": 1.11, "volume": 31063390.0}, {"date": "2025-03-11", "close": 1.14, "volume": 22902430.0}, {"date": "2025-03-12", "close": 1.15, "volume": 33334490.0}, {"date": "2025-03-13", "close": 1.09, "volume": 29056600.0}, {"date": "2025-03-14", "close": 1.11, "volume": 22499940.0}, {"date": "2025-03-17", "close": 1.1, "volume": 24001200.0}, {"date": "2025-03-18", "close": 1.01, "volume": 31510630.0}, {"date": "2025-03-19", "close": 1.08, "volume": 17790880.0}, {"date": "2025-03-20", "close": 1.04, "volume": 21426660.0}, {"date": "2025-03-21", "close": 1.01, "volume": 26418930.0}, {"date": "2025-03-24", "close": 1.1, "volume": 29704580.0}, {"date": "2025-03-25", "close": 1.06, "volume": 19645880.0}, {"date": "2025-03-26", "close": 0.9872, "volume": 29857630.0}, {"date": "2025-03-27", "close": 0.9531, "volume": 14647970.0}, {"date": "2025-03-28", "close": 0.8427, "volume": 27828510.0}, {"date": "2025-03-31", "close": 0.7882, "volume": 31143980.0}, {"date": "2025-04-01", "close": 0.8082, "volume": 15617930.0}, {"date": "2025-04-02", "close": 0.858, "volume": 20627290.0}, {"date": "2025-04-03", "close": 0.8211, "volume": 7786596.0}, {"date": "2025-04-04", "close": 0.7682, "volume": 12923690.0}, {"date": "2025-04-07", "close": 0.7542, "volume": 11109510.0}, {"date": "2025-04-08", "close": 0.6843, "volume": 8959469.0}, {"date": "2025-04-09", "close": 0.8461, "volume": 18084780.0}, {"date": "2025-04-10", "close": 0.7717, "volume": 5878307.0}, {"date": "2025-04-11", "close": 0.7978, "volume": 7129885.0}, {"date": "2025-04-14", "close": 0.815, "volume": 7931650.0}, {"date": "2025-04-15", "close": 0.7921, "volume": 5478046.0}, {"date": "2025-04-16", "close": 0.8272, "volume": 13249540.0}, {"date": "2025-04-17", "close": 0.8357, "volume": 5737725.0}, {"date": "2025-04-21", "close": 0.8349, "volume": 8595247.0}, {"date": "2025-04-22", "close": 0.9424, "volume": 16587880.0}, {"date": "2025-04-23", "close": 1.0, "volume": 13811080.0}, {"date": "2025-04-24", "close": 1.02, "volume": 6678845.0}, {"date": "2025-04-25", "close": 1.03, "volume": 10129600.0}, {"date": "2025-04-28", "close": 1.02, "volume": 16269090.0}, {"date": "2025-04-29", "close": 0.9976, "volume": 8964518.0}, {"date": "2025-04-30", "close": 0.9989, "volume": 15620610.0}, {"date": "2025-05-01", "close": 1.03, "volume": 9397108.0}, {"date": "2025-05-02", "close": 1.02, "volume": 8796241.0}, {"date": "2025-05-05", "close": 0.968, "volume": 7880124.0}, {"date": "2025-05-06", "close": 0.9817, "volume": 9007247.0}, {"date": "2025-05-07", "close": 1.02, "volume": 7505835.0}, {"date": "2025-05-08", "close": 1.06, "volume": 13653940.0}, {"date": "2025-05-09", "close": 1.08, "volume": 16533080.0}, {"date": "2025-05-12", "close": 1.09, "volume": 23019020.0}, {"date": "2025-05-13", "close": 1.16, "volume": 31625750.0}, {"date": "2025-05-14", "close": 1.09, "volume": 23793470.0}, {"date": "2025-05-15", "close": 1.07, "volume": 15258140.0}, {"date": "2025-05-16", "close": 1.15, "volume": 24991640.0}, {"date": "2025-05-19", "close": 1.15, "volume": 17175850.0}, {"date": "2025-05-20", "close": 1.12, "volume": 21321990.0}, {"date": "2025-05-21", "close": 1.08, "volume": 31716570.0}, {"date": "2025-05-22", "close": 1.09, "volume": 49156490.0}, {"date": "2025-05-23", "close": 1.05, "volume": 28677130.0}, {"date": "2025-05-27", "close": 1.07, "volume": 39571600.0}, {"date": "2025-05-28", "close": 0.9816, "volume": 40144780.0}, {"date": "2025-05-29", "close": 0.936, "volume": 10893450.0}, {"date": "2025-05-30", "close": 0.9209, "volume": 12598670.0}, {"date": "2025-06-02", "close": 0.9162, "volume": 9472205.0}, {"date": "2025-06-03", "close": 0.9201, "volume": 9073281.0}, {"date": "2025-06-04", "close": 0.9319, "volume": 8815758.0}, {"date": "2025-06-05", "close": 0.86, "volume": 11327350.0}, {"date": "2025-06-06", "close": 0.8971, "volume": 11226230.0}, {"date": "2025-06-09", "close": 0.9238, "volume": 18165420.0}, {"date": "2025-06-10", "close": 0.9598, "volume": 18983370.0}, {"date": "2025-06-11", "close": 0.8958, "volume": 21769820.0}, {"date": "2025-06-12", "close": 0.87, "volume": 8313775.0}, {"date": "2025-06-13", "close": 0.8385, "volume": 9832892.0}, {"date": "2025-06-16", "close": 0.85, "volume": 7700254.0}, {"date": "2025-06-17", "close": 0.8034, "volume": 11022480.0}, {"date": "2025-06-18", "close": 0.795, "volume": 7165219.0}, {"date": "2025-06-20", "close": 0.7764, "volume": 13773300.0}, {"date": "2025-06-23", "close": 0.7473, "volume": 8108129.0}, {"date": "2025-06-24", "close": 0.7999, "volume": 13494680.0}, {"date": "2025-06-25", "close": 0.8016, "volume": 6509284.0}, {"date": "2025-06-26", "close": 0.7959, "volume": 5912183.0}, {"date": "2025-06-27", "close": 0.7462, "volume": 8937210.0}, {"date": "2025-06-30", "close": 0.8442, "volume": 23759680.0}, {"date": "2025-07-01", "close": 0.8442, "volume": 17152160.0}, {"date": "2025-07-02", "close": 1.01, "volume": 52660260.0}, {"date": "2025-07-03", "close": 1.02, "volume": 28048380.0}, {"date": "2025-07-07", "close": 1.03, "volume": 27852600.0}, {"date": "2025-07-08", "close": 1.03, "volume": 21212820.0}, {"date": "2025-07-09", "close": 1.03, "volume": 22183410.0}, {"date": "2025-07-10", "close": 1.07, "volume": 23200420.0}, {"date": "2025-07-11", "close": 1.07, "volume": 18703350.0}, {"date": "2025-07-14", "close": 1.08, "volume": 23666920.0}, {"date": "2025-07-15", "close": 1.02, "volume": 19058680.0}, {"date": "2025-07-16", "close": 1.04, "volume": 19194770.0}, {"date": "2025-07-17", "close": 1.08, "volume": 15045380.0}, {"date": "2025-07-18", "close": 1.04, "volume": 23882850.0}, {"date": "2025-07-21", "close": 1.13, "volume": 44937310.0}, {"date": "2025-07-22", "close": 1.32, "volume": 60579490.0}, {"date": "2025-07-23", "close": 1.27, "volume": 41185440.0}, {"date": "2025-07-24", "close": 1.23, "volume": 30175120.0}, {"date": "2025-07-25", "close": 1.23, "volume": 21115850.0}, {"date": "2025-07-28", "close": 1.28, "volume": 20065360.0}, {"date": "2025-07-29", "close": 1.24, "volume": 25279020.0}, {"date": "2025-07-30", "close": 1.2, "volume": 25331230.0}, {"date": "2025-07-31", "close": 1.26, "volume": 35011060.0}, {"date": "2025-08-01", "close": 1.16, "volume": 33594320.0}, {"date": "2025-08-04", "close": 1.2, "volume": 28096220.0}, {"date": "2025-08-05", "close": 1.23, "volume": 21327990.0}, {"date": "2025-08-06", "close": 1.27, "volume": 25304260.0}, {"date": "2025-08-07", "close": 1.28, "volume": 29277230.0}, {"date": "2025-08-08", "close": 1.24, "volume": 20315600.0}, {"date": "2025-08-11", "close": 1.23, "volume": 25791870.0}, {"date": "2025-08-12", "close": 1.27, "volume": 31674890.0}, {"date": "2025-08-13", "close": 1.27, "volume": 27277930.0}, {"date": "2025-08-14", "close": 1.27, "volume": 24947870.0}, {"date": "2025-08-15", "close": 1.26, "volume": 21272270.0}, {"date": "2025-08-18", "close": 1.38, "volume": 57759060.0}, {"date": "2025-08-19", "close": 1.28, "volume": 33519770.0}, {"date": "2025-08-20", "close": 1.26, "volume": 26716890.0}, {"date": "2025-08-21", "close": 1.23, "volume": 13657550.0}, {"date": "2025-08-22", "close": 1.27, "volume": 24559730.0}, {"date": "2025-08-25", "close": 1.24, "volume": 18345570.0}, {"date": "2025-08-26", "close": 1.3, "volume": 15974160.0}, {"date": "2025-08-27", "close": 1.34, "volume": 28501720.0}, {"date": "2025-08-28", "close": 1.32, "volume": 20569550.0}, {"date": "2025-08-29", "close": 1.34, "volume": 23290530.0}, {"date": "2025-09-02", "close": 1.34, "volume": 23446560.0}, {"date": "2025-09-03", "close": 1.29, "volume": 33839910.0}, {"date": "2025-09-04", "close": 1.25, "volume": 18381530.0}, {"date": "2025-09-05", "close": 1.29, "volume": 17876520.0}, {"date": "2025-09-08", "close": 1.28, "volume": 16880830.0}, {"date": "2025-09-09", "close": 1.59, "volume": 113559800.0}, {"date": "2025-09-10", "close": 1.75, "volume": 94499130.0}, {"date": "2025-09-11", "close": 2.04, "volume": 119211100.0}, {"date": "2025-09-12", "close": 2.23, "volume": 141015300.0}, {"date": "2025-09-15", "close": 2.48, "volume": 171934900.0}, {"date": "2025-09-16", "close": 2.89, "volume": 156449800.0}, {"date": "2025-09-17", "close": 3.05, "volume": 156206700.0}, {"date": "2025-09-18", "close": 3.2, "volume": 182341700.0}, {"date": "2025-09-19", "close": 3.12, "volume": 103363800.0}, {"date": "2025-09-22", "close": 3.07, "volume": 103346700.0}, {"date": "2025-09-23", "close": 2.59, "volume": 136994100.0}, {"date": "2025-09-24", "close": 2.775, "volume": 91251570.0}, {"date": "2025-09-25", "close": 2.68, "volume": 74939470.0}, {"date": "2025-09-26", "close": 2.54, "volume": 44172600.0}, {"date": "2025-09-29", "close": 2.82, "volume": 57629500.0}, {"date": "2025-09-30", "close": 2.82, "volume": 44392580.0}, {"date": "2025-10-01", "close": 2.8, "volume": 64038080.0}, {"date": "2025-10-02", "close": 2.93, "volume": 58920920.0}, {"date": "2025-10-03", "close": 3.01, "volume": 64972800.0}, {"date": "2025-10-06", "close": 3.46, "volume": 97658090.0}, {"date": "2025-10-07", "close": 3.47, "volume": 134142200.0}, {"date": "2025-10-08", "close": 4.0, "volume": 116178100.0}, {"date": "2025-10-09", "close": 4.17, "volume": 107644800.0}, {"date": "2025-10-10", "close": 4.2, "volume": 226081800.0}, {"date": "2025-10-13", "close": 5.39, "volume": 158019400.0}, {"date": "2025-10-14", "close": 5.89, "volume": 210070100.0}, {"date": "2025-10-15", "close": 6.47, "volume": 176318900.0}, {"date": "2025-10-16", "close": 5.28, "volume": 214338000.0}, {"date": "2025-10-17", "close": 5.01, "volume": 181640200.0}, {"date": "2025-10-20", "close": 4.98, "volume": 119319300.0}, {"date": "2025-10-21", "close": 4.49, "volume": 113262900.0}, {"date": "2025-10-22", "close": 3.94, "volume": 156370000.0}, {"date": "2025-10-23", "close": 4.165, "volume": 86385470.0}, {"date": "2025-10-24", "close": 4.61, "volume": 103116700.0}, {"date": "2025-10-27", "close": 4.54, "volume": 97908880.0}, {"date": "2025-10-28", "close": 4.3, "volume": 73322870.0}, {"date": "2025-10-29", "close": 4.26, "volume": 66383250.0}, {"date": "2025-10-30", "close": 4.06, "volume": 69304360.0}, {"date": "2025-10-31", "close": 3.97, "volume": 78683290.0}, {"date": "2025-11-03", "close": 4.11, "volume": 118322400.0}, {"date": "2025-11-04", "close": 3.84, "volume": 78404920.0}, {"date": "2025-11-05", "close": 4.06, "volume": 60945430.0}, {"date": "2025-11-06", "close": 3.69, "volume": 67591670.0}, {"date": "2025-11-07", "close": 3.66, "volume": 70269480.0}, {"date": "2025-11-10", "close": 3.58, "volume": 52957790.0}, {"date": "2025-11-11", "close": 3.37, "volume": 58306520.0}, {"date": "2025-11-12", "close": 3.17, "volume": 82361430.0}, {"date": "2025-11-13", "close": 2.6, "volume": 114237300.0}, {"date": "2025-11-14", "close": 2.58, "volume": 80208850.0}, {"date": "2025-11-17", "close": 2.67, "volume": 60775510.0}, {"date": "2025-11-18", "close": 2.75, "volume": 65555500.0}, {"date": "2025-11-19", "close": 2.6, "volume": 62516880.0}, {"date": "2025-11-20", "close": 2.6, "volume": 81168510.0}, {"date": "2025-11-21", "close": 2.43, "volume": 75904260.0}, {"date": "2025-11-24", "close": 2.79, "volume": 48979970.0}, {"date": "2025-11-25", "close": 2.77, "volume": 50515720.0}, {"date": "2025-11-26", "close": 3.1, "volume": 89581860.0}, {"date": "2025-11-28", "close": 3.48, "volume": 86625850.0}, {"date": "2025-12-01", "close": 3.28, "volume": 100254800.0}, {"date": "2025-12-02", "close": 3.1, "volume": 93806300.0}, {"date": "2025-12-03", "close": 3.11, "volume": 74056850.0}, {"date": "2025-12-04", "close": 3.1, "volume": 55037630.0}, {"date": "2025-12-05", "close": 2.92, "volume": 48072330.0}, {"date": "2025-12-08", "close": 2.91, "volume": 35728680.0}, {"date": "2025-12-09", "close": 3.01, "volume": 47702470.0}, {"date": "2025-12-10", "close": 2.94, "volume": 41627780.0}, {"date": "2025-12-11", "close": 2.94, "volume": 32319770.0}, {"date": "2025-12-12", "close": 2.74, "volume": 37730420.0}, {"date": "2025-12-15", "close": 2.53, "volume": 55961170.0}, {"date": "2025-12-16", "close": 2.43, "volume": 45806900.0}, {"date": "2025-12-17", "close": 2.32, "volume": 51043270.0}, {"date": "2025-12-18", "close": 2.27, "volume": 47358070.0}, {"date": "2025-12-19", "close": 2.53, "volume": 51119050.0}, {"date": "2025-12-22", "close": 2.69, "volume": 50057440.0}, {"date": "2025-12-23", "close": 2.65, "volume": 24868060.0}, {"date": "2025-12-24", "close": 2.67, "volume": 12724440.0}, {"date": "2025-12-26", "close": 2.48, "volume": 19207150.0}, {"date": "2025-12-29", "close": 2.46, "volume": 33013500.0}, {"date": "2025-12-30", "close": 2.38, "volume": 24744010.0}, {"date": "2025-12-31", "close": 2.35, "volume": 27690460.0}, {"date": "2026-01-02", "close": 2.6, "volume": 40983810.0}, {"date": "2026-01-05", "close": 2.88, "volume": 55181760.0}, {"date": "2026-01-06", "close": 2.87, "volume": 44126930.0}, {"date": "2026-01-07", "close": 2.79, "volume": 33016450.0}, {"date": "2026-01-08", "close": 2.89, "volume": 50180300.0}, {"date": "2026-01-09", "close": 2.8, "volume": 38046710.0}, {"date": "2026-01-12", "close": 3.03, "volume": 48807550.0}, {"date": "2026-01-13", "close": 3.11, "volume": 59565890.0}, {"date": "2026-01-14", "close": 2.94, "volume": 65971070.0}, {"date": "2026-01-15", "close": 2.84, "volume": 34091810.0}, {"date": "2026-01-16", "close": 2.95, "volume": 42431010.0}, {"date": "2026-01-20", "close": 2.67, "volume": 46218890.0}, {"date": "2026-01-21", "close": 2.69, "volume": 34133180.0}, {"date": "2026-01-22", "close": 2.66, "volume": 20890100.0}, {"date": "2026-01-23", "close": 2.74, "volume": 36147020.0}, {"date": "2026-01-26", "close": 2.59, "volume": 31524420.0}, {"date": "2026-01-27", "close": 2.6, "volume": 36833780.0}, {"date": "2026-01-28", "close": 2.6, "volume": 33161960.0}, {"date": "2026-01-29", "close": 2.45, "volume": 34656140.0}, {"date": "2026-01-30", "close": 2.34, "volume": 36520180.0}, {"date": "2026-02-02", "close": 2.26, "volume": 35618320.0}, {"date": "2026-02-03", "close": 2.3, "volume": 39195460.0}, {"date": "2026-02-04", "close": 2.03, "volume": 48203940.0}, {"date": "2026-02-05", "close": 1.705, "volume": 53288510.0}, {"date": "2026-02-06", "close": 2.14, "volume": 59238910.0}, {"date": "2026-02-09", "close": 2.26, "volume": 49771050.0}, {"date": "2026-02-10", "close": 2.2, "volume": 34987070.0}, {"date": "2026-02-11", "close": 2.17, "volume": 30855490.0}, {"date": "2026-02-12", "close": 2.07, "volume": 32583580.0}, {"date": "2026-02-13", "close": 2.14, "volume": 37908490.0}, {"date": "2026-02-17", "close": 2.1, "volume": 27322020.0}, {"date": "2026-02-18", "close": 2.06, "volume": 21577690.0}, {"date": "2026-02-19", "close": 2.08, "volume": 22779280.0}, {"date": "2026-02-20", "close": 2.03, "volume": 25308460.0}, {"date": "2026-02-23", "close": 2.04, "volume": 24260590.0}, {"date": "2026-02-24", "close": 2.2, "volume": 31800440.0}, {"date": "2026-02-25", "close": 2.31, "volume": 44904420.0}, {"date": "2026-02-26", "close": 2.33, "volume": 27352510.0}, {"date": "2026-02-27", "close": 2.2, "volume": 23118930.0}, {"date": "2026-03-02", "close": 2.15, "volume": 35923230.0}, {"date": "2026-03-03", "close": 1.99, "volume": 30223980.0}, {"date": "2026-03-04", "close": 2.24, "volume": 35474950.0}, {"date": "2026-03-05", "close": 2.22, "volume": 26896760.0}, {"date": "2026-03-06", "close": 2.04, "volume": 29174840.0}, {"date": "2026-03-09", "close": 2.11, "volume": 30562040.0}, {"date": "2026-03-10", "close": 2.16, "volume": 26580050.0}, {"date": "2026-03-11", "close": 2.24, "volume": 37598250.0}, {"date": "2026-03-12", "close": 2.22, "volume": 25645890.0}, {"date": "2026-03-13", "close": 2.24, "volume": 30916990.0}, {"date": "2026-03-16", "close": 2.26, "volume": 32982830.0}, {"date": "2026-03-17", "close": 2.37, "volume": 33983050.0}, {"date": "2026-03-18", "close": 2.32, "volume": 27128750.0}, {"date": "2026-03-19", "close": 2.39, "volume": 37668570.0}, {"date": "2026-03-20", "close": 2.17, "volume": 46038820.0}, {"date": "2026-03-23", "close": 2.31, "volume": 27813390.0}, {"date": "2026-03-24", "close": 2.21, "volume": 26071550.0}, {"date": "2026-03-25", "close": 2.21, "volume": 41456640.0}, {"date": "2026-03-26", "close": 2.05, "volume": 36713330.0}, {"date": "2026-03-27", "close": 1.95, "volume": 30762020.0}, {"date": "2026-03-30", "close": 1.84, "volume": 38902280.0}, {"date": "2026-03-31", "close": 1.95, "volume": 50013400.0}, {"date": "2026-04-01", "close": 1.98, "volume": 42560800.0}, {"date": "2026-04-02", "close": 1.98, "volume": 37311060.0}, {"date": "2026-04-06", "close": 2.16, "volume": 15393000.0}, {"date": "2026-04-07", "close": 2.04, "volume": 24556740.0}, {"date": "2026-04-08", "close": 2.11, "volume": 39657500.0}, {"date": "2026-04-09", "close": 2.1, "volume": 24360060.0}, {"date": "2026-04-10", "close": 2.14, "volume": 19731750.0}, {"date": "2026-04-13", "close": 2.35, "volume": 37262260.0}, {"date": "2026-04-14", "close": 2.84, "volume": 52183070.0}, {"date": "2026-04-15", "close": 2.84, "volume": 28423950.0}, {"date": "2026-04-16", "close": 2.74, "volume": 21781020.0}, {"date": "2026-04-17", "close": 2.88, "volume": 27941130.0}, {"date": "2026-04-20", "close": 2.88, "volume": 20860310.0}, {"date": "2026-04-21", "close": 2.8, "volume": 23255600.0}, {"date": "2026-04-22", "close": 3.04, "volume": 22437730.0}, {"date": "2026-04-23", "close": 3.24, "volume": 64682960.0}, {"date": "2026-04-24", "close": 3.29, "volume": 40870960.0}, {"date": "2026-04-27", "close": 3.14, "volume": 23288960.0}, {"date": "2026-04-28", "close": 2.89, "volume": 24080920.0}, {"date": "2026-04-29", "close": 2.74, "volume": 20998800.0}, {"date": "2026-04-30", "close": 3.03, "volume": 31622380.0}, {"date": "2026-05-01", "close": 3.09, "volume": 20843580.0}, {"date": "2026-05-04", "close": 3.25, "volume": 24272070.0}, {"date": "2026-05-05", "close": 3.53, "volume": 32238090.0}, {"date": "2026-05-06", "close": 4.12, "volume": 62901840.0}, {"date": "2026-05-07", "close": 4.01, "volume": 40270100.0}, {"date": "2026-05-08", "close": 3.97, "volume": 31757340.0}, {"date": "2026-05-11", "close": 4.3, "volume": 61837760.0}, {"date": "2026-05-12", "close": 4.07, "volume": 33189800.0}, {"date": "2026-05-13", "close": 4.15, "volume": 32462550.0}, {"date": "2026-05-14", "close": 4.61, "volume": 49002730.0}, {"date": "2026-05-15", "close": 4.39, "volume": 32856960.0}, {"date": "2026-05-18", "close": 4.18, "volume": 42810200.0}, {"date": "2026-05-19", "close": 4.21, "volume": 26568000.0}, {"date": "2026-05-20", "close": 4.23, "volume": 27432660.0}, {"date": "2026-05-21", "close": 4.64, "volume": 39518010.0}, {"date": "2026-05-22", "close": 4.81, "volume": 40109690.0}, {"date": "2026-05-26", "close": 5.13, "volume": 46538070.0}, {"date": "2026-05-27", "close": 5.505, "volume": 53668910.0}, {"date": "2026-05-28", "close": 5.62, "volume": 33709530.0}, {"date": "2026-05-29", "close": 5.68, "volume": 41894100.0}, {"date": "2026-06-01", "close": 6.1, "volume": 48868900.0}, {"date": "2026-06-02", "close": 6.14, "volume": 47432130.0}, {"date": "2026-06-03", "close": 6.15, "volume": 46569440.0}, {"date": "2026-06-04", "close": 5.93, "volume": 51879290.0}, {"date": "2026-06-05", "close": 5.13, "volume": 113713100.0}, {"date": "2026-06-08", "close": 5.66, "volume": 71913780.0}, {"date": "2026-06-09", "close": 5.42, "volume": 96808910.0}, {"date": "2026-06-10", "close": 5.25, "volume": 50719550.0}, {"date": "2026-06-11", "close": 5.52, "volume": 48527360.0}, {"date": "2026-06-12", "close": 5.59, "volume": 54755200.0}, {"date": "2026-06-15", "close": 5.66, "volume": 41521790.0}, {"date": "2026-06-16", "close": 5.96, "volume": 64073050.0}, {"date": "2026-06-17", "close": 5.97, "volume": 65911540.0}, {"date": "2026-06-18", "close": 6.29, "volume": 87302080.0}, {"date": "2026-06-22", "close": 6.66, "volume": 109643500.0}, {"date": "2026-06-23", "close": 6.6, "volume": 60104780.0}, {"date": "2026-06-24", "close": 6.12, "volume": 68674710.0}, {"date": "2026-06-25", "close": 5.87, "volume": 51052590.0}, {"date": "2026-06-26", "close": 6.03, "volume": 122414600.0}, {"date": "2026-06-29", "close": 5.78, "volume": 39153620.0}, {"date": "2026-06-30", "close": 5.74, "volume": 33412010.0}, {"date": "2026-07-01", "close": 5.38, "volume": 38300990.0}, {"date": "2026-07-02", "close": 4.59, "volume": 49897300.0}, {"date": "2026-07-06", "close": 4.84, "volume": 36898350.0}, {"date": "2026-07-07", "close": 4.44, "volume": 35098440.0}, {"date": "2026-07-08", "close": 4.56, "volume": 27737900.0}, {"date": "2026-07-09", "close": 4.84, "volume": 34122410.0}, {"date": "2026-07-10", "close": 4.65, "volume": 22891840.0}, {"date": "2026-07-13", "close": 4.36, "volume": 23374690.0}, {"date": "2026-07-14", "close": 4.49, "volume": 26185870.0}, {"date": "2026-07-15", "close": 4.35, "volume": 22539430.0}, {"date": "2026-07-16", "close": 3.935, "volume": 34386940.0}, {"date": "2026-07-17", "close": 3.95, "volume": 25349590.0}, {"date": "2026-07-20", "close": 4.34, "volume": 28356550.0}, {"date": "2026-07-21", "close": 4.65, "volume": 26064040.0}, {"date": "2026-07-22", "close": 4.69, "volume": 26566960.0}, {"date": "2026-07-23", "close": 4.81, "volume": 30645610.0}, {"date": "2026-07-24", "close": 4.26, "volume": 28311040.0}, {"date": "2026-07-27", "close": 4.05, "volume": 24978630.0}, {"date": "2026-07-28", "close": 3.735, "volume": 31223060.0}, {"date": "2026-07-29", "close": 3.18, "volume": 43091600.0}, {"date": "2026-07-30", "close": 4.05, "volume": 66291790.0}, {"date": "2026-07-31", "close": 3.97, "volume": 38732380.0}, {"date": "2026-08-03", "close": 4.2, "volume": 29167900.0}, {"date": "2026-08-04", "close": 4.11, "volume": 29115230.0}, {"date": "2026-08-05", "close": 3.93, "volume": 21814250.0}, {"date": "2026-08-06", "close": 3.82, "volume": 23460460.0}, {"date": "2026-08-07", "close": 3.88, "volume": 26007350.0}, {"date": "2026-08-10", "close": 3.4, "volume": 39050220.0}, {"date": "2026-08-11", "close": 3.29, "volume": 26259560.0}, {"date": "2026-08-12", "close": 3.54, "volume": 43908090.0}, {"date": "2026-08-13", "close": 3.31, "volume": 37628280.0}, {"date": "2026-08-14", "close": 3.51, "volume": 42959010.0}, {"date": "2026-08-17", "close": 3.77, "volume": 42052130.0}, {"date": "2026-08-18", "close": 3.16, "volume": 73111550.0}, {"date": "2026-08-19", "close": 3.25, "volume": 61937000.0}, {"date": "2026-08-20", "close": 3.37, "volume": 38851100.0}, {"date": "2026-08-21", "close": 3.32, "volume": 48387620.0}, {"date": "2026-08-24", "close": 3.25, "volume": 31139200.0}, {"date": "2026-08-25", "close": 3.51, "volume": 28799760.0}, {"date": "2026-08-26", "close": 3.36, "volume": 25032520.0}, {"date": "2026-08-27", "close": 3.51, "volume": 47879740.0}, {"date": "2026-08-28", "close": 3.22, "volume": 43852380.0}, {"date": "2026-08-31", "close": 3.15, "volume": 43938010.0}, {"date": "2026-09-01", "close": 3.07, "volume": 22713930.0}, {"date": "2026-09-02", "close": 3.11, "volume": 26488780.0}, {"date": "2026-09-03", "close": 3.35, "volume": 37227780.0}, {"date": "2026-09-04", "close": 3.47, "volume": 31853100.0}, {"date": "2026-09-08", "close": 3.73, "volume": 43933730.0}, {"date": "2026-09-09", "close": 3.71, "volume": 32706440.0}, {"date": "2026-09-10", "close": 3.44, "volume": 26618780.0}, {"date": "2026-09-11", "close": 3.57, "volume": 27374200.0}, {"date": "2026-09-14", "close": 3.45, "volume": 27447970.0}, {"date": "2026-09-15", "close": 3.28, "volume": 22395590.0}, {"date": "2026-09-16", "close": 3.4, "volume": 37462880.0}, {"date": "2026-09-17", "close": 3.61, "volume": 43522090.0}, {"date": "2026-09-18", "close": 4.01, "volume": 67825150.0}], "refreshing": true}