{"ticker": "MBAI", "overview": {"name": "Check-Cap Ltd. - Ordinary Share", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MBAI", "has_prices": true, "as_of": "2026-07-24", "last": 1.1, "prev_close": 1.17, "change": -0.06999999999999984, "change_pct": -0.05982905982905969, "session_volume": 15878.0, "vwap_5": 1.1157852836377364, "vwap_20": 1.1468679018934331, "vwap_60": 1.5689245044739233, "vwap_250": 2.4050383380722975, "high_52w": 3.16, "low_52w": 0.95, "avg_volume_20": 66144.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-102336", "src": "13DG", "ticker": "MBAI", "cik": "1610590", "company": "MBody AI Ltd.", "company_raw": "MBody AI Ltd.", "who": "MBody AI Ltd.", "who_key": "MBody AI Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MBody AI Ltd. takes a 44.9% activist stake in MBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1610590/0001213900-26-102336-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59987}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-102336", "src": "13DG", "ticker": "MBAI", "cik": "1610590", "company": "MBody AI Ltd.", "company_raw": "MBody AI Ltd.", "who": "MBody AI Ltd.", "who_key": "MBody AI Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MBody AI Ltd. takes a 44.9% activist stake in MBAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1610590/0001213900-26-102336-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59987}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MBAI (MBody AI Ltd.)", "new_value": "Check-Cap Ltd. - Ordinary Share", "effective": "", "evidence": "we hold MBAI as MBody AI Ltd.; the NASDAQ universe lists that code as Check-Cap Ltd. - Ordinary Share. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.802514"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Check-Cap Ltd. - Ordinary Share", "new_value": "MBody AI Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610590", "applied": 1, "detected_at": "2026-10-26T02:16:03.584309"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MBAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 22.0, "volume": 55850.0}, {"date": "2021-07-28", "close": 21.8, "volume": 46248.0}, {"date": "2021-07-29", "close": 22.4, "volume": 59340.0}, {"date": "2021-07-30", "close": 22.0, "volume": 46428.0}, {"date": "2021-08-02", "close": 22.2, "volume": 25756.0}, {"date": "2021-08-03", "close": 22.0, "volume": 35860.0}, {"date": "2021-08-04", "close": 21.8, "volume": 59690.0}, {"date": "2021-08-05", "close": 21.8, "volume": 51450.0}, {"date": "2021-08-06", "close": 22.6, "volume": 51759.0}, {"date": "2021-08-09", "close": 22.4, "volume": 76505.0}, {"date": "2021-08-10", "close": 22.4, "volume": 64246.0}, {"date": "2021-08-11", "close": 21.8, "volume": 38412.0}, {"date": "2021-08-12", "close": 21.6, "volume": 44209.0}, {"date": "2021-08-13", "close": 21.6, "volume": 30598.0}, {"date": "2021-08-16", "close": 20.4, "volume": 100978.0}, {"date": "2021-08-17", "close": 18.478, "volume": 143803.0}, {"date": "2021-08-18", "close": 18.8, "volume": 49652.0}, {"date": "2021-08-19", "close": 19.478, "volume": 45759.0}, {"date": "2021-08-20", "close": 19.24, "volume": 28482.0}, {"date": "2021-08-23", "close": 19.682, "volume": 41160.0}, {"date": "2021-08-24", "close": 20.2, "volume": 43095.0}, {"date": "2021-08-25", "close": 19.6, "volume": 73492.0}, {"date": "2021-08-26", "close": 19.8, "volume": 21135.0}, {"date": "2021-08-27", "close": 19.718, "volume": 25876.0}, {"date": "2021-08-30", "close": 21.4, "volume": 91228.0}, {"date": "2021-08-31", "close": 21.6, "volume": 72593.0}, {"date": "2021-09-01", "close": 21.4, "volume": 41069.0}, {"date": "2021-09-02", "close": 21.6, "volume": 48812.0}, {"date": "2021-09-03", "close": 21.8, "volume": 30941.0}, {"date": "2021-09-07", "close": 21.2, "volume": 45818.0}, {"date": "2021-09-08", "close": 21.4, "volume": 34848.0}, {"date": "2021-09-09", "close": 21.0, "volume": 17949.0}, {"date": "2021-09-10", "close": 20.6, "volume": 26646.0}, {"date": "2021-09-13", "close": 20.2, "volume": 29741.0}, {"date": "2021-09-14", "close": 20.1, "volume": 47131.0}, {"date": "2021-09-15", "close": 20.0, "volume": 16558.0}, {"date": "2021-09-16", "close": 20.2, "volume": 23448.0}, {"date": "2021-09-17", "close": 19.8, "volume": 26144.0}, {"date": "2021-09-20", "close": 19.09, "volume": 51716.0}, {"date": "2021-09-21", "close": 18.701, "volume": 24272.0}, {"date": "2021-09-22", "close": 20.6, "volume": 67777.0}, {"date": "2021-09-23", "close": 19.802, "volume": 53657.0}, {"date": "2021-09-24", "close": 19.584, "volume": 23581.0}, {"date": "2021-09-27", "close": 19.534, "volume": 21290.0}, {"date": "2021-09-28", "close": 18.792, "volume": 54526.0}, {"date": "2021-09-29", "close": 17.74, "volume": 95079.0}, {"date": "2021-09-30", "close": 17.526, "volume": 45922.0}, {"date": "2021-10-01", "close": 17.55, "volume": 34308.0}, {"date": "2021-10-04", "close": 16.606, "volume": 38831.0}, {"date": "2021-10-05", "close": 16.566, "volume": 47338.0}, {"date": "2021-10-06", "close": 16.62, "volume": 17162.0}, {"date": "2021-10-07", "close": 16.82, "volume": 28511.0}, {"date": "2021-10-08", "close": 17.176, "volume": 28555.0}, {"date": "2021-10-11", "close": 16.768, "volume": 18565.0}, {"date": "2021-10-12", "close": 17.1, "volume": 17244.0}, {"date": "2021-10-13", "close": 17.018, "volume": 21031.0}, {"date": "2021-10-14", "close": 16.488, "volume": 35353.0}, {"date": "2021-10-15", "close": 16.7, "volume": 18870.0}, {"date": "2021-10-18", "close": 16.8, "volume": 39732.0}, {"date": "2021-10-19", "close": 16.662, "volume": 48114.0}, {"date": "2021-10-20", "close": 19.0, "volume": 147556.0}, {"date": "2021-10-21", "close": 18.61, "volume": 108433.0}, {"date": "2021-10-22", "close": 17.81, "volume": 39471.0}, {"date": "2021-10-25", "close": 17.934, "volume": 39499.0}, {"date": "2021-10-26", "close": 18.0, "volume": 48363.0}, {"date": "2021-10-27", "close": 17.626, "volume": 23752.0}, {"date": "2021-10-28", "close": 17.83, "volume": 31448.0}, {"date": "2021-10-29", "close": 17.898, "volume": 39522.0}, {"date": "2021-11-01", "close": 18.652, "volume": 58431.0}, {"date": "2021-11-02", "close": 22.2, "volume": 1434552.0}, {"date": "2021-11-03", "close": 20.6, "volume": 296015.0}, {"date": "2021-11-04", "close": 22.0, "volume": 121324.0}, {"date": "2021-11-05", "close": 21.6, "volume": 97142.0}, {"date": "2021-11-08", "close": 21.0, "volume": 63415.0}, {"date": "2021-11-09", "close": 20.4, "volume": 77574.0}, {"date": "2021-11-10", "close": 18.864, "volume": 81157.0}, {"date": "2021-11-11", "close": 19.014, "volume": 30349.0}, {"date": "2021-11-12", "close": 18.886, "volume": 37242.0}, {"date": "2021-11-15", "close": 18.36, "volume": 35785.0}, {"date": "2021-11-16", "close": 18.262, "volume": 25687.0}, {"date": "2021-11-17", "close": 17.61, "volume": 44107.0}, {"date": "2021-11-18", "close": 17.446, "volume": 72824.0}, {"date": "2021-11-19", "close": 16.894, "volume": 41071.0}, {"date": "2021-11-22", "close": 16.0, "volume": 62915.0}, {"date": "2021-11-23", "close": 15.0, "volume": 116741.0}, {"date": "2021-11-24", "close": 16.828, "volume": 93616.0}, {"date": "2021-11-26", "close": 17.02, "volume": 27499.0}, {"date": "2021-11-29", "close": 16.578, "volume": 39214.0}, {"date": "2021-11-30", "close": 16.744, "volume": 49208.0}, {"date": "2021-12-01", "close": 15.98, "volume": 40979.0}, {"date": "2021-12-02", "close": 15.48, "volume": 44323.0}, {"date": "2021-12-03", "close": 14.55, "volume": 51408.0}, {"date": "2021-12-06", "close": 14.168, "volume": 62701.0}, {"date": "2021-12-07", "close": 15.972, "volume": 53925.0}, {"date": "2021-12-08", "close": 16.19, "volume": 34935.0}, {"date": "2021-12-09", "close": 15.99, "volume": 23761.0}, {"date": "2021-12-10", "close": 15.792, "volume": 25601.0}, {"date": "2021-12-13", "close": 15.15, "volume": 32842.0}, {"date": "2021-12-14", "close": 14.876, "volume": 35358.0}, {"date": "2021-12-15", "close": 14.212, "volume": 69754.0}, {"date": "2021-12-16", "close": 14.052, "volume": 24582.0}, {"date": "2021-12-17", "close": 14.4, "volume": 25052.0}, {"date": "2021-12-20", "close": 13.888, "volume": 36279.0}, {"date": "2021-12-21", "close": 13.578, "volume": 169026.0}, {"date": "2021-12-22", "close": 14.236, "volume": 78748.0}, {"date": "2021-12-23", "close": 14.752, "volume": 102868.0}, {"date": "2021-12-27", "close": 14.0, "volume": 51723.0}, {"date": "2021-12-28", "close": 13.222, "volume": 68193.0}, {"date": "2021-12-29", "close": 13.498, "volume": 76548.0}, {"date": "2021-12-30", "close": 13.8, "volume": 88218.0}, {"date": "2021-12-31", "close": 13.494, "volume": 59439.0}, {"date": "2022-01-03", "close": 13.744, "volume": 116811.0}, {"date": "2022-01-04", "close": 13.28, "volume": 42113.0}, {"date": "2022-01-05", "close": 12.9, "volume": 41717.0}, {"date": "2022-01-06", "close": 12.58, "volume": 27610.0}, {"date": "2022-01-07", "close": 13.18, "volume": 37091.0}, {"date": "2022-01-10", "close": 12.482, "volume": 40574.0}, {"date": "2022-01-11", "close": 13.6, "volume": 40154.0}, {"date": "2022-01-12", "close": 13.328, "volume": 13953.0}, {"date": "2022-01-13", "close": 12.57, "volume": 20749.0}, {"date": "2022-01-14", "close": 12.84, "volume": 24040.0}, {"date": "2022-01-18", "close": 12.3, "volume": 30842.0}, {"date": "2022-01-19", "close": 11.794, "volume": 66273.0}, {"date": "2022-01-20", "close": 10.8, "volume": 140410.0}, {"date": "2022-01-21", "close": 10.76, "volume": 64963.0}, {"date": "2022-01-24", "close": 10.304, "volume": 92625.0}, {"date": "2022-01-25", "close": 10.302, "volume": 41059.0}, {"date": "2022-01-26", "close": 9.87, "volume": 43066.0}, {"date": "2022-01-27", "close": 9.582, "volume": 58020.0}, {"date": "2022-01-28", "close": 9.2, "volume": 81985.0}, {"date": "2022-01-31", "close": 11.398, "volume": 78503.0}, {"date": "2022-02-01", "close": 11.8, "volume": 51624.0}, {"date": "2022-02-02", "close": 11.922, "volume": 23626.0}, {"date": "2022-02-03", "close": 11.8, "volume": 27097.0}, {"date": "2022-02-04", "close": 11.994, "volume": 30688.0}, {"date": "2022-02-07", "close": 13.4, "volume": 227089.0}, {"date": "2022-02-08", "close": 12.794, "volume": 65009.0}, {"date": "2022-02-09", "close": 12.93, "volume": 23735.0}, {"date": "2022-02-10", "close": 12.838, "volume": 24642.0}, {"date": "2022-02-11", "close": 12.248, "volume": 27245.0}, {"date": "2022-02-14", "close": 11.804, "volume": 30982.0}, {"date": "2022-02-15", "close": 12.4, "volume": 19887.0}, {"date": "2022-02-16", "close": 12.488, "volume": 8376.0}, {"date": "2022-02-17", "close": 11.968, "volume": 25209.0}, {"date": "2022-02-18", "close": 11.76, "volume": 18761.0}, {"date": "2022-02-22", "close": 11.816, "volume": 16821.0}, {"date": "2022-02-23", "close": 11.75, "volume": 22724.0}, {"date": "2022-02-24", "close": 11.74, "volume": 26040.0}, {"date": "2022-02-25", "close": 12.202, "volume": 14318.0}, {"date": "2022-02-28", "close": 12.288, "volume": 27041.0}, {"date": "2022-03-01", "close": 7.74, "volume": 692769.0}, {"date": "2022-03-02", "close": 8.196, "volume": 182779.0}, {"date": "2022-03-03", "close": 7.904, "volume": 80251.0}, {"date": "2022-03-04", "close": 7.6, "volume": 89496.0}, {"date": "2022-03-07", "close": 7.492, "volume": 58171.0}, {"date": "2022-03-08", "close": 7.606, "volume": 94166.0}, {"date": "2022-03-09", "close": 7.8, "volume": 73943.0}, {"date": "2022-03-10", "close": 7.954, "volume": 37016.0}, {"date": "2022-03-11", "close": 7.944, "volume": 67407.0}, {"date": "2022-03-14", "close": 7.4, "volume": 53388.0}, {"date": "2022-03-15", "close": 7.476, "volume": 48555.0}, {"date": "2022-03-16", "close": 7.694, "volume": 33845.0}, {"date": "2022-03-17", "close": 8.07, "volume": 73334.0}, {"date": "2022-03-18", "close": 8.27, "volume": 51260.0}, {"date": "2022-03-21", "close": 8.268, "volume": 58830.0}, {"date": "2022-03-22", "close": 8.282, "volume": 69679.0}, {"date": "2022-03-23", "close": 8.168, "volume": 42126.0}, {"date": "2022-03-24", "close": 8.032, "volume": 42519.0}, {"date": "2022-03-25", "close": 7.616, "volume": 130310.0}, {"date": "2022-03-28", "close": 7.44, "volume": 179758.0}, {"date": "2022-03-29", "close": 8.1, "volume": 94891.0}, {"date": "2022-03-30", "close": 8.172, "volume": 42310.0}, {"date": "2022-03-31", "close": 7.76, "volume": 41327.0}, {"date": "2022-04-01", "close": 7.882, "volume": 13812.0}, {"date": "2022-04-04", "close": 7.968, "volume": 22428.0}, {"date": "2022-04-05", "close": 7.9, "volume": 16190.0}, {"date": "2022-04-06", "close": 7.66, "volume": 32967.0}, {"date": "2022-04-07", "close": 7.42, "volume": 27934.0}, {"date": "2022-04-08", "close": 7.568, "volume": 23496.0}, {"date": "2022-04-11", "close": 7.594, "volume": 15259.0}, {"date": "2022-04-12", "close": 7.672, "volume": 15971.0}, {"date": "2022-04-13", "close": 7.78, "volume": 19704.0}, {"date": "2022-04-14", "close": 7.694, "volume": 15295.0}, {"date": "2022-04-18", "close": 7.404, "volume": 45657.0}, {"date": "2022-04-19", "close": 7.74, "volume": 17482.0}, {"date": "2022-04-20", "close": 7.44, "volume": 24332.0}, {"date": "2022-04-21", "close": 7.476, "volume": 32736.0}, {"date": "2022-04-22", "close": 7.448, "volume": 29708.0}, {"date": "2022-04-25", "close": 7.636, "volume": 17159.0}, {"date": "2022-04-26", "close": 7.252, "volume": 19719.0}, {"date": "2022-04-27", "close": 7.114, "volume": 25489.0}, {"date": "2022-04-28", "close": 7.496, "volume": 17044.0}, {"date": "2022-04-29", "close": 7.22, "volume": 24647.0}, {"date": "2022-05-02", "close": 7.178, "volume": 20941.0}, {"date": "2022-05-03", "close": 7.298, "volume": 13086.0}, {"date": "2022-05-04", "close": 7.298, "volume": 20002.0}, {"date": "2022-05-05", "close": 7.4, "volume": 26051.0}, {"date": "2022-05-06", "close": 7.4, "volume": 10730.0}, {"date": "2022-05-09", "close": 7.038, "volume": 30705.0}, {"date": "2022-05-10", "close": 6.548, "volume": 42854.0}, {"date": "2022-05-11", "close": 6.6, "volume": 45159.0}, {"date": "2022-05-12", "close": 6.5, "volume": 55268.0}, {"date": "2022-05-13", "close": 7.188, "volume": 31837.0}, {"date": "2022-05-16", "close": 6.97, "volume": 17141.0}, {"date": "2022-05-17", "close": 7.28, "volume": 16352.0}, {"date": "2022-05-18", "close": 7.3, "volume": 16601.0}, {"date": "2022-05-19", "close": 7.16, "volume": 18020.0}, {"date": "2022-05-20", "close": 6.706, "volume": 26518.0}, {"date": "2022-05-23", "close": 6.5398, "volume": 17554.0}, {"date": "2022-05-24", "close": 6.13, "volume": 30092.0}, {"date": "2022-05-25", "close": 6.202, "volume": 17397.0}, {"date": "2022-05-26", "close": 6.778, "volume": 35983.0}, {"date": "2022-05-27", "close": 7.278, "volume": 29449.0}, {"date": "2022-05-31", "close": 7.254, "volume": 19491.0}, {"date": "2022-06-01", "close": 7.278, "volume": 39387.0}, {"date": "2022-06-02", "close": 7.266, "volume": 7681.0}, {"date": "2022-06-03", "close": 7.346, "volume": 9974.0}, {"date": "2022-06-06", "close": 7.3, "volume": 7579.0}, {"date": "2022-06-07", "close": 7.594, "volume": 11739.0}, {"date": "2022-06-08", "close": 7.76, "volume": 15031.0}, {"date": "2022-06-09", "close": 7.36, "volume": 30940.0}, {"date": "2022-06-10", "close": 7.27, "volume": 40093.0}, {"date": "2022-06-13", "close": 7.0, "volume": 25309.0}, {"date": "2022-06-14", "close": 7.142, "volume": 10032.0}, {"date": "2022-06-15", "close": 6.8, "volume": 50005.0}, {"date": "2022-06-16", "close": 6.6, "volume": 27265.0}, {"date": "2022-06-17", "close": 6.428, "volume": 14035.0}, {"date": "2022-06-21", "close": 6.496, "volume": 32993.0}, {"date": "2022-06-22", "close": 6.396, "volume": 28219.0}, {"date": "2022-06-23", "close": 6.2, "volume": 69680.0}, {"date": "2022-06-24", "close": 6.56, "volume": 16005.0}, {"date": "2022-06-27", "close": 6.638, "volume": 16646.0}, {"date": "2022-06-28", "close": 6.66, "volume": 8854.0}, {"date": "2022-06-29", "close": 6.254, "volume": 7041.0}, {"date": "2022-06-30", "close": 6.18, "volume": 15685.0}, {"date": "2022-07-01", "close": 6.26, "volume": 8738.0}, {"date": "2022-07-05", "close": 6.63, "volume": 25317.0}, {"date": "2022-07-06", "close": 6.8, "volume": 36441.0}, {"date": "2022-07-07", "close": 6.55, "volume": 44536.0}, {"date": "2022-07-08", "close": 6.73, "volume": 19395.0}, {"date": "2022-07-11", "close": 6.734, "volume": 9581.0}, {"date": "2022-07-12", "close": 6.734, "volume": 26229.0}, {"date": "2022-07-13", "close": 6.594, "volume": 34331.0}, {"date": "2022-07-14", "close": 6.48, "volume": 7446.0}, {"date": "2022-07-15", "close": 6.562, "volume": 9721.0}, {"date": "2022-07-18", "close": 6.48, "volume": 18744.0}, {"date": "2022-07-19", "close": 6.998, "volume": 40308.0}, {"date": "2022-07-20", "close": 7.004, "volume": 32942.0}, {"date": "2022-07-21", "close": 7.272, "volume": 21617.0}, {"date": "2022-07-22", "close": 7.078, "volume": 28611.0}, {"date": "2022-07-25", "close": 6.796, "volume": 12346.0}, {"date": "2022-07-26", "close": 6.63, "volume": 10427.0}, {"date": "2022-07-27", "close": 6.63, "volume": 9669.0}, {"date": "2022-07-28", "close": 6.386, "volume": 28544.0}, {"date": "2022-07-29", "close": 6.108, "volume": 25627.0}, {"date": "2022-08-01", "close": 6.226, "volume": 5785.0}, {"date": "2022-08-02", "close": 6.4, "volume": 8209.0}, {"date": "2022-08-03", "close": 6.37, "volume": 38596.0}, {"date": "2022-08-04", "close": 6.698, "volume": 38334.0}, {"date": "2022-08-05", "close": 6.8, "volume": 10992.0}, {"date": "2022-08-08", "close": 6.79, "volume": 14957.0}, {"date": "2022-08-09", "close": 6.496, "volume": 15311.0}, {"date": "2022-08-10", "close": 6.602, "volume": 20649.0}, {"date": "2022-08-11", "close": 6.882, "volume": 24181.0}, {"date": "2022-08-12", "close": 7.2, "volume": 21042.0}, {"date": "2022-08-15", "close": 7.07, "volume": 8003.0}, {"date": "2022-08-16", "close": 7.192, "volume": 10734.0}, {"date": "2022-08-17", "close": 7.234, "volume": 11526.0}, {"date": "2022-08-18", "close": 7.174, "volume": 12804.0}, {"date": "2022-08-19", "close": 6.8, "volume": 29363.0}, {"date": "2022-08-22", "close": 6.6, "volume": 11989.0}, {"date": "2022-08-23", "close": 6.622, "volume": 8467.0}, {"date": "2022-08-24", "close": 6.98, "volume": 17232.0}, {"date": "2022-08-25", "close": 6.928, "volume": 18428.0}, {"date": "2022-08-26", "close": 7.878, "volume": 90839.0}, {"date": "2022-08-29", "close": 8.23, "volume": 103717.0}, {"date": "2022-08-30", "close": 8.8, "volume": 73396.0}, {"date": "2022-08-31", "close": 7.0, "volume": 113963.0}, {"date": "2022-09-01", "close": 6.4, "volume": 32014.0}, {"date": "2022-09-02", "close": 6.422, "volume": 13085.0}, {"date": "2022-09-06", "close": 6.2, "volume": 13410.0}, {"date": "2022-09-07", "close": 6.212, "volume": 12354.0}, {"date": "2022-09-08", "close": 6.28, "volume": 10179.0}, {"date": "2022-09-09", "close": 6.444, "volume": 10428.0}, {"date": "2022-09-12", "close": 6.318, "volume": 12145.0}, {"date": "2022-09-13", "close": 6.19, "volume": 24529.0}, {"date": "2022-09-14", "close": 6.358, "volume": 7652.0}, {"date": "2022-09-15", "close": 6.37, "volume": 24336.0}, {"date": "2022-09-16", "close": 6.2, "volume": 21378.0}, {"date": "2022-09-19", "close": 6.116, "volume": 26204.0}, {"date": "2022-09-20", "close": 5.916, "volume": 34162.0}, {"date": "2022-09-21", "close": 5.49, "volume": 50287.0}, {"date": "2022-09-22", "close": 5.459, "volume": 36007.0}, {"date": "2022-09-23", "close": 5.812, "volume": 23744.0}, {"date": "2022-09-26", "close": 5.76, "volume": 25506.0}, {"date": "2022-09-27", "close": 5.71, "volume": 16569.0}, {"date": "2022-09-28", "close": 5.408, "volume": 11991.0}, {"date": "2022-09-29", "close": 5.714, "volume": 10361.0}, {"date": "2022-09-30", "close": 5.8, "volume": 5620.0}, {"date": "2022-10-03", "close": 5.72, "volume": 7693.0}, {"date": "2022-10-04", "close": 5.902, "volume": 8160.0}, {"date": "2022-10-05", "close": 5.834, "volume": 4935.0}, {"date": "2022-10-06", "close": 5.802, "volume": 3532.0}, {"date": "2022-10-07", "close": 5.698, "volume": 9235.0}, {"date": "2022-10-10", "close": 5.45, "volume": 12239.0}, {"date": "2022-10-11", "close": 5.3, "volume": 10822.0}, {"date": "2022-10-12", "close": 5.14, "volume": 29055.0}, {"date": "2022-10-13", "close": 5.15, "volume": 9223.0}, {"date": "2022-10-14", "close": 4.81, "volume": 11576.0}, {"date": "2022-10-17", "close": 4.93, "volume": 25694.0}, {"date": "2022-10-18", "close": 4.898, "volume": 22646.0}, {"date": "2022-10-19", "close": 5.02, "volume": 16088.0}, {"date": "2022-10-20", "close": 4.99, "volume": 10215.0}, {"date": "2022-10-21", "close": 4.86, "volume": 16909.0}, {"date": "2022-10-24", "close": 4.734, "volume": 18831.0}, {"date": "2022-10-25", "close": 4.94, "volume": 18185.0}, {"date": "2022-10-26", "close": 4.77, "volume": 17150.0}, {"date": "2022-10-27", "close": 4.81, "volume": 9412.0}, {"date": "2022-10-28", "close": 4.796, "volume": 14864.0}, {"date": "2022-10-31", "close": 4.8, "volume": 11558.0}, {"date": "2022-11-01", "close": 4.73, "volume": 13612.0}, {"date": "2022-11-02", "close": 4.812, "volume": 10871.0}, {"date": "2022-11-03", "close": 5.258, "volume": 344132.0}, {"date": "2022-11-04", "close": 5.376, "volume": 29397.0}, {"date": "2022-11-07", "close": 5.026, "volume": 29957.0}, {"date": "2022-11-08", "close": 4.956, "volume": 19245.0}, {"date": "2022-11-09", "close": 4.7, "volume": 11293.0}, {"date": "2022-11-10", "close": 4.748, "volume": 30453.0}, {"date": "2022-11-11", "close": 5.0, "volume": 11710.0}, {"date": "2022-11-14", "close": 5.2, "volume": 15567.0}, {"date": "2022-11-15", "close": 5.02, "volume": 14388.0}, {"date": "2022-11-16", "close": 5.1, "volume": 14239.0}, {"date": "2022-11-17", "close": 5.114, "volume": 5183.0}, {"date": "2022-11-18", "close": 4.886, "volume": 12818.0}, {"date": "2022-11-21", "close": 4.73, "volume": 22421.0}, {"date": "2022-11-22", "close": 4.706, "volume": 13223.0}, {"date": "2022-11-23", "close": 4.64, "volume": 17253.0}, {"date": "2022-11-25", "close": 3.84, "volume": 455503.0}, {"date": "2022-11-28", "close": 2.9, "volume": 410487.0}, {"date": "2022-11-29", "close": 2.94, "volume": 127346.0}, {"date": "2022-11-30", "close": 3.46, "volume": 248291.0}, {"date": "2022-12-01", "close": 3.59, "volume": 118329.0}, {"date": "2022-12-02", "close": 3.8, "volume": 64352.0}, {"date": "2022-12-05", "close": 3.62, "volume": 28550.0}, {"date": "2022-12-06", "close": 3.61, "volume": 82388.0}, {"date": "2022-12-07", "close": 3.52, "volume": 23924.0}, {"date": "2022-12-08", "close": 3.28, "volume": 68013.0}, {"date": "2022-12-09", "close": 3.3, "volume": 29924.0}, {"date": "2022-12-12", "close": 3.07, "volume": 104725.0}, {"date": "2022-12-13", "close": 3.03, "volume": 60840.0}, {"date": "2022-12-14", "close": 2.81, "volume": 96889.0}, {"date": "2022-12-15", "close": 2.58, "volume": 42612.0}, {"date": "2022-12-16", "close": 2.6, "volume": 78035.0}, {"date": "2022-12-19", "close": 2.63, "volume": 48660.0}, {"date": "2022-12-20", "close": 2.6, "volume": 26531.0}, {"date": "2022-12-21", "close": 2.51, "volume": 71281.0}, {"date": "2022-12-22", "close": 2.24, "volume": 53325.0}, {"date": "2022-12-23", "close": 2.11, "volume": 33836.0}, {"date": "2022-12-27", "close": 1.93, "volume": 87168.0}, {"date": "2022-12-28", "close": 2.02, "volume": 56533.0}, {"date": "2022-12-29", "close": 2.07, "volume": 77406.0}, {"date": "2022-12-30", "close": 2.2, "volume": 47687.0}, {"date": "2023-01-03", "close": 2.44, "volume": 24327.0}, {"date": "2023-01-04", "close": 2.72, "volume": 70868.0}, {"date": "2023-01-05", "close": 2.66, "volume": 33343.0}, {"date": "2023-01-06", "close": 2.66, "volume": 11810.0}, {"date": "2023-01-09", "close": 2.62, "volume": 6280.0}, {"date": "2023-01-10", "close": 2.68, "volume": 22933.0}, {"date": "2023-01-11", "close": 2.705, "volume": 21093.0}, {"date": "2023-01-12", "close": 3.27, "volume": 119927.0}, {"date": "2023-01-13", "close": 3.03, "volume": 142902.0}, {"date": "2023-01-17", "close": 3.03, "volume": 10126.0}, {"date": "2023-01-18", "close": 3.06, "volume": 23595.0}, {"date": "2023-01-19", "close": 2.98, "volume": 6857.0}, {"date": "2023-01-20", "close": 3.02, "volume": 20520.0}, {"date": "2023-01-23", "close": 3.04, "volume": 23033.0}, {"date": "2023-01-24", "close": 3.08, "volume": 32568.0}, {"date": "2023-01-25", "close": 3.06, "volume": 6463.0}, {"date": "2023-01-26", "close": 3.04, "volume": 13286.0}, {"date": "2023-01-27", "close": 3.05, "volume": 23211.0}, {"date": "2023-01-30", "close": 2.94, "volume": 11547.0}, {"date": "2023-01-31", "close": 3.05, "volume": 14038.0}, {"date": "2023-02-01", "close": 3.22, "volume": 38126.0}, {"date": "2023-02-02", "close": 3.2, "volume": 42295.0}, {"date": "2023-02-03", "close": 4.25, "volume": 215917.0}, {"date": "2023-02-06", "close": 5.78, "volume": 575559.0}, {"date": "2023-02-07", "close": 4.78, "volume": 236868.0}, {"date": "2023-02-08", "close": 4.0, "volume": 69835.0}, {"date": "2023-02-09", "close": 4.12, "volume": 53211.0}, {"date": "2023-02-10", "close": 3.485, "volume": 112556.0}, {"date": "2023-02-13", "close": 3.65, "volume": 27759.0}, {"date": "2023-02-14", "close": 3.59, "volume": 17052.0}, {"date": "2023-02-15", "close": 3.88, "volume": 29894.0}, {"date": "2023-02-16", "close": 3.83, "volume": 9408.0}, {"date": "2023-02-17", "close": 3.49, "volume": 84469.0}, {"date": "2023-02-21", "close": 3.24, "volume": 63053.0}, {"date": "2023-02-22", "close": 3.39, "volume": 12720.0}, {"date": "2023-02-23", "close": 3.41, "volume": 16124.0}, {"date": "2023-02-24", "close": 3.29, "volume": 10080.0}, {"date": "2023-02-27", "close": 3.26, "volume": 30350.0}, {"date": "2023-02-28", "close": 3.3, "volume": 18292.0}, {"date": "2023-03-01", "close": 3.19, "volume": 9818.0}, {"date": "2023-03-02", "close": 3.25, "volume": 10357.0}, {"date": "2023-03-03", "close": 3.26, "volume": 6963.0}, {"date": "2023-03-06", "close": 3.32, "volume": 16256.0}, {"date": "2023-03-07", "close": 3.29, "volume": 11306.0}, {"date": "2023-03-08", "close": 3.24, "volume": 7938.0}, {"date": "2023-03-09", "close": 3.19, "volume": 16369.0}, {"date": "2023-03-10", "close": 2.98, "volume": 26540.0}, {"date": "2023-03-13", "close": 2.97, "volume": 10836.0}, {"date": "2023-03-14", "close": 2.97, "volume": 7041.0}, {"date": "2023-03-15", "close": 2.89, "volume": 16139.0}, {"date": "2023-03-16", "close": 3.0, "volume": 26515.0}, {"date": "2023-03-17", "close": 2.91, "volume": 21631.0}, {"date": "2023-03-20", "close": 3.03, "volume": 55526.0}, {"date": "2023-03-21", "close": 1.75, "volume": 548602.0}, {"date": "2023-03-22", "close": 1.3, "volume": 367713.0}, {"date": "2023-03-23", "close": 1.31, "volume": 135089.0}, {"date": "2023-03-24", "close": 1.32, "volume": 91213.0}, {"date": "2023-03-27", "close": 1.355, "volume": 46112.0}, {"date": "2023-03-28", "close": 1.45, "volume": 107596.0}, {"date": "2023-03-29", "close": 1.5, "volume": 56031.0}, {"date": "2023-03-30", "close": 1.43, "volume": 27812.0}, {"date": "2023-03-31", "close": 1.43, "volume": 27069.0}, {"date": "2023-04-03", "close": 1.34, "volume": 52680.0}, {"date": "2023-04-04", "close": 1.32, "volume": 46155.0}, {"date": "2023-04-05", "close": 1.32, "volume": 23719.0}, {"date": "2023-04-06", "close": 1.32, "volume": 25718.0}, {"date": "2023-04-10", "close": 1.3, "volume": 44506.0}, {"date": "2023-04-11", "close": 1.33, "volume": 41639.0}, {"date": "2023-04-12", "close": 1.35, "volume": 49676.0}, {"date": "2023-04-13", "close": 1.3644, "volume": 25469.0}, {"date": "2023-04-14", "close": 1.34, "volume": 24380.0}, {"date": "2023-04-17", "close": 1.35, "volume": 25680.0}, {"date": "2023-04-18", "close": 1.35, "volume": 15290.0}, {"date": "2023-04-19", "close": 1.32, "volume": 26456.0}, {"date": "2023-04-20", "close": 1.38, "volume": 38898.0}, {"date": "2023-04-21", "close": 1.39, "volume": 32490.0}, {"date": "2023-04-24", "close": 1.4, "volume": 15474.0}, {"date": "2023-04-25", "close": 1.34, "volume": 15759.0}, {"date": "2023-04-26", "close": 1.345, "volume": 8245.0}, {"date": "2023-04-27", "close": 1.36, "volume": 5829.0}, {"date": "2023-04-28", "close": 1.36, "volume": 11315.0}, {"date": "2023-05-01", "close": 1.41, "volume": 26886.0}, {"date": "2023-05-02", "close": 1.34, "volume": 33883.0}, {"date": "2023-05-03", "close": 1.32, "volume": 14353.0}, {"date": "2023-05-04", "close": 1.31, "volume": 11009.0}, {"date": "2023-05-05", "close": 1.39, "volume": 26065.0}, {"date": "2023-05-08", "close": 1.3986, "volume": 13108.0}, {"date": "2023-05-09", "close": 1.53, "volume": 76367.0}, {"date": "2023-05-10", "close": 1.83, "volume": 1038801.0}, {"date": "2023-05-11", "close": 1.84, "volume": 144109.0}, {"date": "2023-05-12", "close": 1.43, "volume": 166664.0}, {"date": "2023-05-15", "close": 1.35, "volume": 96868.0}, {"date": "2023-05-16", "close": 1.42, "volume": 40609.0}, {"date": "2023-05-17", "close": 1.5, "volume": 25005.0}, {"date": "2023-05-18", "close": 1.51, "volume": 13661.0}, {"date": "2023-05-19", "close": 1.46, "volume": 14765.0}, {"date": "2023-05-22", "close": 1.44, "volume": 17015.0}, {"date": "2023-05-23", "close": 1.49, "volume": 30998.0}, {"date": "2023-05-24", "close": 1.48, "volume": 5822.0}, {"date": "2023-05-25", "close": 1.47, "volume": 17524.0}, {"date": "2023-05-26", "close": 1.46, "volume": 17775.0}, {"date": "2023-05-30", "close": 1.49, "volume": 14797.0}, {"date": "2023-05-31", "close": 1.5, "volume": 23421.0}, {"date": "2023-06-01", "close": 1.55, "volume": 26461.0}, {"date": "2023-06-02", "close": 1.78, "volume": 72000.0}, {"date": "2023-06-05", "close": 1.8275, "volume": 30885.0}, {"date": "2023-06-06", "close": 1.95, "volume": 248298.0}, {"date": "2023-06-07", "close": 2.44, "volume": 634776.0}, {"date": "2023-06-08", "close": 2.59, "volume": 279655.0}, {"date": "2023-06-09", "close": 2.5, "volume": 212930.0}, {"date": "2023-06-12", "close": 2.4836, "volume": 159298.0}, {"date": "2023-06-13", "close": 2.58, "volume": 60140.0}, {"date": "2023-06-14", "close": 2.62, "volume": 60668.0}, {"date": "2023-06-15", "close": 2.49, "volume": 47936.0}, {"date": "2023-06-16", "close": 2.61, "volume": 26637.0}, {"date": "2023-06-20", "close": 2.67, "volume": 198152.0}, {"date": "2023-06-21", "close": 2.86, "volume": 105481.0}, {"date": "2023-06-22", "close": 3.01, "volume": 99884.0}, {"date": "2023-06-23", "close": 3.17, "volume": 69082.0}, {"date": "2023-06-26", "close": 2.82, "volume": 108000.0}, {"date": "2023-06-27", "close": 2.81, "volume": 81725.0}, {"date": "2023-06-28", "close": 2.8404, "volume": 30256.0}, {"date": "2023-06-29", "close": 2.64, "volume": 44854.0}, {"date": "2023-06-30", "close": 2.86, "volume": 52786.0}, {"date": "2023-07-03", "close": 2.96, "volume": 11805.0}, {"date": "2023-07-05", "close": 2.9267, "volume": 9630.0}, {"date": "2023-07-06", "close": 2.87, "volume": 14710.0}, {"date": "2023-07-07", "close": 2.895, "volume": 29196.0}, {"date": "2023-07-10", "close": 2.85, "volume": 10610.0}, {"date": "2023-07-11", "close": 2.8, "volume": 10180.0}, {"date": "2023-07-12", "close": 2.77, "volume": 12785.0}, {"date": "2023-07-13", "close": 2.7, "volume": 66722.0}, {"date": "2023-07-14", "close": 2.85, "volume": 37971.0}, {"date": "2023-07-17", "close": 3.0, "volume": 71163.0}, {"date": "2023-07-18", "close": 3.46, "volume": 759571.0}, {"date": "2023-07-19", "close": 3.13, "volume": 125380.0}, {"date": "2023-07-20", "close": 3.125, "volume": 28282.0}, {"date": "2023-07-21", "close": 3.0, "volume": 82424.0}, {"date": "2023-07-24", "close": 2.92, "volume": 29562.0}, {"date": "2023-07-25", "close": 3.16, "volume": 831679.0}, {"date": "2023-07-26", "close": 3.3, "volume": 64582.0}, {"date": "2023-07-27", "close": 3.38, "volume": 111066.0}, {"date": "2023-07-28", "close": 3.51, "volume": 98157.0}, {"date": "2023-07-31", "close": 3.49, "volume": 182036.0}, {"date": "2023-08-01", "close": 3.42, "volume": 54694.0}, {"date": "2023-08-02", "close": 3.21, "volume": 89583.0}, {"date": "2023-08-03", "close": 3.37, "volume": 95956.0}, {"date": "2023-08-04", "close": 3.5, "volume": 133455.0}, {"date": "2023-08-07", "close": 3.59, "volume": 66003.0}, {"date": "2023-08-08", "close": 3.81, "volume": 103342.0}, {"date": "2023-08-09", "close": 3.55, "volume": 65949.0}, {"date": "2023-08-10", "close": 3.42, "volume": 120295.0}, {"date": "2023-08-11", "close": 3.26, "volume": 48512.0}, {"date": "2023-08-14", "close": 3.1, "volume": 65907.0}, {"date": "2023-08-15", "close": 3.12, "volume": 64989.0}, {"date": "2023-08-16", "close": 3.08, "volume": 39188.0}, {"date": "2023-08-17", "close": 2.35, "volume": 215014.0}, {"date": "2023-08-18", "close": 2.75, "volume": 106306.0}, {"date": "2023-08-21", "close": 2.68, "volume": 31003.0}, {"date": "2023-08-22", "close": 2.67, "volume": 19501.0}, {"date": "2023-08-23", "close": 2.67, "volume": 16026.0}, {"date": "2023-08-24", "close": 2.53, "volume": 15298.0}, {"date": "2023-08-25", "close": 2.62, "volume": 10537.0}, {"date": "2023-08-28", "close": 2.41, "volume": 31008.0}, {"date": "2023-08-29", "close": 2.36, "volume": 37014.0}, {"date": "2023-08-30", "close": 2.37, "volume": 11646.0}, {"date": "2023-08-31", "close": 2.91, "volume": 168161.0}, {"date": "2023-09-01", "close": 2.9, "volume": 58053.0}, {"date": "2023-09-05", "close": 3.0, "volume": 18920.0}, {"date": "2023-09-06", "close": 3.0, "volume": 20350.0}, {"date": "2023-09-07", "close": 3.09, "volume": 8180.0}, {"date": "2023-09-08", "close": 3.19, "volume": 35071.0}, {"date": "2023-09-11", "close": 3.565, "volume": 489258.0}, {"date": "2023-09-12", "close": 3.62, "volume": 220781.0}, {"date": "2023-09-13", "close": 3.53, "volume": 135544.0}, {"date": "2023-09-14", "close": 3.51, "volume": 65278.0}, {"date": "2023-09-15", "close": 3.52, "volume": 5221.0}, {"date": "2023-09-18", "close": 3.45, "volume": 26717.0}, {"date": "2023-09-19", "close": 3.46, "volume": 50578.0}, {"date": "2023-09-20", "close": 3.82, "volume": 130482.0}, {"date": "2023-09-21", "close": 4.05, "volume": 227337.0}, {"date": "2023-09-22", "close": 3.97, "volume": 180231.0}, {"date": "2023-09-25", "close": 4.45, "volume": 106085.0}, {"date": "2023-09-26", "close": 4.36, "volume": 108022.0}, {"date": "2023-09-27", "close": 4.5, "volume": 53636.0}, {"date": "2023-09-28", "close": 4.45, "volume": 39799.0}, {"date": "2023-09-29", "close": 4.26, "volume": 21150.0}, {"date": "2023-10-02", "close": 4.07, "volume": 24829.0}, {"date": "2023-10-03", "close": 3.73, "volume": 34960.0}, {"date": "2023-10-04", "close": 3.46, "volume": 25756.0}, {"date": "2023-10-05", "close": 3.55, "volume": 43327.0}, {"date": "2023-10-06", "close": 3.57, "volume": 11479.0}, {"date": "2023-10-09", "close": 3.52, "volume": 14120.0}, {"date": "2023-10-10", "close": 3.41, "volume": 8420.0}, {"date": "2023-10-11", "close": 3.32, "volume": 26210.0}, {"date": "2023-10-12", "close": 3.32, "volume": 8237.0}, {"date": "2023-10-13", "close": 3.31, "volume": 9787.0}, {"date": "2023-10-16", "close": 3.32, "volume": 10202.0}, {"date": "2023-10-17", "close": 3.33, "volume": 19613.0}, {"date": "2023-10-18", "close": 3.32, "volume": 12037.0}, {"date": "2023-10-19", "close": 3.22, "volume": 21212.0}, {"date": "2023-10-20", "close": 3.23, "volume": 25521.0}, {"date": "2023-10-23", "close": 3.28, "volume": 17671.0}, {"date": "2023-10-24", "close": 3.31, "volume": 3930.0}, {"date": "2023-10-25", "close": 3.25, "volume": 9925.0}, {"date": "2023-10-26", "close": 3.37, "volume": 10476.0}, {"date": "2023-10-27", "close": 3.45, "volume": 25617.0}, {"date": "2023-10-30", "close": 3.42, "volume": 8724.0}, {"date": "2023-10-31", "close": 3.41, "volume": 8651.0}, {"date": "2023-11-01", "close": 3.4, "volume": 13460.0}, {"date": "2023-11-02", "close": 3.43, "volume": 10952.0}, {"date": "2023-11-03", "close": 3.58, "volume": 15825.0}, {"date": "2023-11-06", "close": 3.7, "volume": 26884.0}, {"date": "2023-11-07", "close": 3.72, "volume": 17663.0}, {"date": "2023-11-08", "close": 3.63, "volume": 9444.0}, {"date": "2023-11-09", "close": 3.51, "volume": 11657.0}, {"date": "2023-11-10", "close": 3.49, "volume": 21181.0}, {"date": "2023-11-13", "close": 3.61, "volume": 16294.0}, {"date": "2023-11-14", "close": 3.55, "volume": 8711.0}, {"date": "2023-11-15", "close": 3.54, "volume": 15369.0}, {"date": "2023-11-16", "close": 3.62, "volume": 31831.0}, {"date": "2023-11-17", "close": 3.52, "volume": 3853.0}, {"date": "2023-11-20", "close": 3.46, "volume": 7836.0}, {"date": "2023-11-21", "close": 3.42, "volume": 5213.0}, {"date": "2023-11-22", "close": 3.32, "volume": 7094.0}, {"date": "2023-11-24", "close": 3.48, "volume": 11581.0}, {"date": "2023-11-27", "close": 3.21, "volume": 10203.0}, {"date": "2023-11-28", "close": 3.27, "volume": 26109.0}, {"date": "2023-11-29", "close": 2.92, "volume": 37104.0}, {"date": "2023-11-30", "close": 2.9091, "volume": 8036.0}, {"date": "2023-12-01", "close": 2.87, "volume": 14130.0}, {"date": "2023-12-04", "close": 2.83, "volume": 17072.0}, {"date": "2023-12-05", "close": 2.6101, "volume": 23216.0}, {"date": "2023-12-06", "close": 2.79, "volume": 16597.0}, {"date": "2023-12-07", "close": 2.72, "volume": 31344.0}, {"date": "2023-12-08", "close": 2.7, "volume": 7373.0}, {"date": "2023-12-11", "close": 2.64, "volume": 11446.0}, {"date": "2023-12-12", "close": 2.6, "volume": 8499.0}, {"date": "2023-12-13", "close": 2.6, "volume": 14592.0}, {"date": "2023-12-14", "close": 2.62, "volume": 30159.0}, {"date": "2023-12-15", "close": 2.48, "volume": 39178.0}, {"date": "2023-12-18", "close": 2.41, "volume": 32309.0}, {"date": "2023-12-19", "close": 2.36, "volume": 69073.0}, {"date": "2023-12-20", "close": 2.26, "volume": 43415.0}, {"date": "2023-12-21", "close": 2.07, "volume": 26755.0}, {"date": "2023-12-22", "close": 2.25, "volume": 59451.0}, {"date": "2023-12-26", "close": 2.24, "volume": 27128.0}, {"date": "2023-12-27", "close": 2.2, "volume": 15428.0}, {"date": "2023-12-28", "close": 2.18, "volume": 25249.0}, {"date": "2023-12-29", "close": 2.08, "volume": 41555.0}, {"date": "2024-01-02", "close": 2.01, "volume": 33025.0}, {"date": "2024-01-03", "close": 2.0, "volume": 44338.0}, {"date": "2024-01-04", "close": 2.0, "volume": 37969.0}, {"date": "2024-01-05", "close": 2.05, "volume": 37107.0}, {"date": "2024-01-08", "close": 2.09, "volume": 22643.0}, {"date": "2024-01-09", "close": 2.12, "volume": 39250.0}, {"date": "2024-01-10", "close": 2.2645, "volume": 18902.0}, {"date": "2024-01-11", "close": 2.28, "volume": 7999.0}, {"date": "2024-01-12", "close": 2.19, "volume": 30123.0}, {"date": "2024-01-16", "close": 2.13, "volume": 20968.0}, {"date": "2024-01-17", "close": 2.0948, "volume": 5933.0}, {"date": "2024-01-18", "close": 2.06, "volume": 5313.0}, {"date": "2024-01-19", "close": 2.2353, "volume": 11159.0}, {"date": "2024-01-22", "close": 2.19, "volume": 17441.0}, {"date": "2024-01-23", "close": 2.19, "volume": 6681.0}, {"date": "2024-01-24", "close": 2.17, "volume": 69041.0}, {"date": "2024-01-25", "close": 2.1401, "volume": 69136.0}, {"date": "2024-01-26", "close": 2.18, "volume": 7659.0}, {"date": "2024-01-29", "close": 2.12, "volume": 11257.0}, {"date": "2024-01-30", "close": 2.11, "volume": 11457.0}, {"date": "2024-01-31", "close": 2.1, "volume": 2064.0}, {"date": "2024-02-01", "close": 2.2, "volume": 30360.0}, {"date": "2024-02-02", "close": 2.13, "volume": 6218.0}, {"date": "2024-02-05", "close": 2.1162, "volume": 17667.0}, {"date": "2024-02-06", "close": 2.1, "volume": 2948.0}, {"date": "2024-02-07", "close": 2.12, "volume": 4434.0}, {"date": "2024-02-08", "close": 2.18, "volume": 35961.0}, {"date": "2024-02-09", "close": 2.2, "volume": 4631.0}, {"date": "2024-02-12", "close": 2.17, "volume": 10310.0}, {"date": "2024-02-13", "close": 2.135, "volume": 11652.0}, {"date": "2024-02-14", "close": 2.16, "volume": 38713.0}, {"date": "2024-02-15", "close": 2.195, "volume": 8645.0}, {"date": "2024-02-16", "close": 2.14, "volume": 9632.0}, {"date": "2024-02-20", "close": 2.12, "volume": 13279.0}, {"date": "2024-02-21", "close": 2.39, "volume": 59889.0}, {"date": "2024-02-22", "close": 2.23, "volume": 14206.0}, {"date": "2024-02-23", "close": 2.26, "volume": 4952.0}, {"date": "2024-02-26", "close": 2.24, "volume": 25084.0}, {"date": "2024-02-27", "close": 2.24, "volume": 4685.0}, {"date": "2024-02-28", "close": 2.24, "volume": 23814.0}, {"date": "2024-02-29", "close": 2.23, "volume": 10543.0}, {"date": "2024-03-01", "close": 2.06, "volume": 48786.0}, {"date": "2024-03-04", "close": 2.04, "volume": 23108.0}, {"date": "2024-03-05", "close": 1.98, "volume": 32372.0}, {"date": "2024-03-06", "close": 1.9, "volume": 46975.0}, {"date": "2024-03-07", "close": 1.87, "volume": 34296.0}, {"date": "2024-03-08", "close": 1.93, "volume": 67641.0}, {"date": "2024-03-11", "close": 1.94, "volume": 11326.0}, {"date": "2024-03-12", "close": 2.0, "volume": 5932.0}, {"date": "2024-03-13", "close": 2.0112, "volume": 5289.0}, {"date": "2024-03-14", "close": 1.95, "volume": 6489.0}, {"date": "2024-03-15", "close": 1.89, "volume": 12208.0}, {"date": "2024-03-18", "close": 1.8962, "volume": 5663.0}, {"date": "2024-03-19", "close": 1.8603, "volume": 4739.0}, {"date": "2024-03-20", "close": 2.061, "volume": 10094.0}, {"date": "2024-03-21", "close": 2.01, "volume": 8881.0}, {"date": "2024-03-22", "close": 2.02, "volume": 829.0}, {"date": "2024-03-25", "close": 1.965, "volume": 315702.0}, {"date": "2024-03-26", "close": 2.47, "volume": 13220080.0}, {"date": "2024-03-27", "close": 2.75, "volume": 685376.0}, {"date": "2024-03-28", "close": 3.11, "volume": 439301.0}, {"date": "2024-04-01", "close": 2.775, "volume": 98920.0}, {"date": "2024-04-02", "close": 2.64, "volume": 30399.0}, {"date": "2024-04-03", "close": 2.68, "volume": 26305.0}, {"date": "2024-04-04", "close": 2.67, "volume": 28995.0}, {"date": "2024-04-05", "close": 2.46, "volume": 132677.0}, {"date": "2024-04-08", "close": 2.59, "volume": 115606.0}, {"date": "2024-04-09", "close": 2.54, "volume": 53677.0}, {"date": "2024-04-10", "close": 2.47, "volume": 15163.0}, {"date": "2024-04-11", "close": 2.4, "volume": 56200.0}, {"date": "2024-04-12", "close": 2.26, "volume": 48156.0}, {"date": "2024-04-15", "close": 2.18, "volume": 18262.0}, {"date": "2024-04-16", "close": 2.22, "volume": 13405.0}, {"date": "2024-04-17", "close": 2.18, "volume": 31623.0}, {"date": "2024-04-18", "close": 2.26, "volume": 42720.0}, {"date": "2024-04-19", "close": 2.26, "volume": 28203.0}, {"date": "2024-04-22", "close": 2.26, "volume": 54472.0}, {"date": "2024-04-23", "close": 2.29, "volume": 14886.0}, {"date": "2024-04-24", "close": 2.22, "volume": 27025.0}, {"date": "2024-04-25", "close": 2.27, "volume": 31820.0}, {"date": "2024-04-26", "close": 2.285, "volume": 22718.0}, {"date": "2024-04-29", "close": 2.22, "volume": 9098.0}, {"date": "2024-04-30", "close": 2.225, "volume": 17160.0}, {"date": "2024-05-01", "close": 2.3, "volume": 5572.0}, {"date": "2024-05-02", "close": 2.25, "volume": 16707.0}, {"date": "2024-05-03", "close": 2.2, "volume": 6648.0}, {"date": "2024-05-06", "close": 2.2044, "volume": 6045.0}, {"date": "2024-05-07", "close": 2.21, "volume": 12464.0}, {"date": "2024-05-08", "close": 2.22, "volume": 2870.0}, {"date": "2024-05-09", "close": 2.22, "volume": 4732.0}, {"date": "2024-05-10", "close": 2.19, "volume": 5249.0}, {"date": "2024-05-13", "close": 2.18, "volume": 28422.0}, {"date": "2024-05-14", "close": 2.19, "volume": 13804.0}, {"date": "2024-05-15", "close": 2.14, "volume": 6973.0}, {"date": "2024-05-16", "close": 2.2376, "volume": 13593.0}, {"date": "2024-05-17", "close": 2.185, "volume": 14010.0}, {"date": "2024-05-20", "close": 2.18, "volume": 2066.0}, {"date": "2024-05-21", "close": 2.215, "volume": 5310.0}, {"date": "2024-05-22", "close": 2.22, "volume": 8282.0}, {"date": "2024-05-23", "close": 2.27, "volume": 2633.0}, {"date": "2024-05-24", "close": 2.27, "volume": 9716.0}, {"date": "2024-05-28", "close": 2.25, "volume": 4524.0}, {"date": "2024-05-29", "close": 2.3, "volume": 8929.0}, {"date": "2024-05-30", "close": 2.2919, "volume": 2359.0}, {"date": "2024-05-31", "close": 2.295, "volume": 7745.0}, {"date": "2024-06-03", "close": 2.29, "volume": 8917.0}, {"date": "2024-06-04", "close": 2.27, "volume": 3659.0}, {"date": "2024-06-05", "close": 2.2201, "volume": 2906.0}, {"date": "2024-06-06", "close": 2.22, "volume": 14188.0}, {"date": "2024-06-07", "close": 2.2201, "volume": 7607.0}, {"date": "2024-06-10", "close": 2.29, "volume": 4411.0}, {"date": "2024-06-11", "close": 2.2484, "volume": 8309.0}, {"date": "2024-06-12", "close": 2.215, "volume": 2525.0}, {"date": "2024-06-13", "close": 2.15, "volume": 10889.0}, {"date": "2024-06-14", "close": 2.2, "volume": 17990.0}, {"date": "2024-06-17", "close": 2.24, "volume": 38392.0}, {"date": "2024-06-18", "close": 2.19, "volume": 5599.0}, {"date": "2024-06-20", "close": 2.2326, "volume": 62439.0}, {"date": "2024-06-21", "close": 2.135, "volume": 29154.0}, {"date": "2024-06-24", "close": 2.11, "volume": 27605.0}, {"date": "2024-06-25", "close": 1.99, "volume": 50949.0}, {"date": "2024-06-26", "close": 2.05, "volume": 18695.0}, {"date": "2024-06-27", "close": 1.96, "volume": 22408.0}, {"date": "2024-06-28", "close": 2.01, "volume": 12302.0}, {"date": "2024-07-01", "close": 2.04, "volume": 53375.0}, {"date": "2024-07-02", "close": 2.01, "volume": 17489.0}, {"date": "2024-07-03", "close": 2.0499, "volume": 6736.0}, {"date": "2024-07-05", "close": 2.01, "volume": 26973.0}, {"date": "2024-07-08", "close": 1.935, "volume": 13190.0}, {"date": "2024-07-09", "close": 1.96, "volume": 4954.0}, {"date": "2024-07-10", "close": 2.0, "volume": 6221.0}, {"date": "2024-07-11", "close": 2.04, "volume": 9852.0}, {"date": "2024-07-12", "close": 2.04, "volume": 7225.0}, {"date": "2024-07-15", "close": 2.03, "volume": 19397.0}, {"date": "2024-07-16", "close": 2.0246, "volume": 3311.0}, {"date": "2024-07-17", "close": 2.065, "volume": 6172.0}, {"date": "2024-07-18", "close": 2.051, "volume": 3236.0}, {"date": "2024-07-19", "close": 2.03, "volume": 2740.0}, {"date": "2024-07-22", "close": 1.98, "volume": 4830.0}, {"date": "2024-07-23", "close": 2.02, "volume": 8409.0}, {"date": "2024-07-24", "close": 2.02, "volume": 2133.0}, {"date": "2024-07-25", "close": 2.02, "volume": 6599.0}, {"date": "2024-07-26", "close": 2.01, "volume": 3504.0}, {"date": "2024-07-29", "close": 1.9819, "volume": 11109.0}, {"date": "2024-07-30", "close": 2.0, "volume": 7462.0}, {"date": "2024-07-31", "close": 2.01, "volume": 3658.0}, {"date": "2024-08-01", "close": 2.0, "volume": 8739.0}, {"date": "2024-08-02", "close": 1.98, "volume": 11990.0}, {"date": "2024-08-05", "close": 1.92, "volume": 7395.0}, {"date": "2024-08-06", "close": 1.9304, "volume": 7634.0}, {"date": "2024-08-07", "close": 1.88, "volume": 4106.0}, {"date": "2024-08-08", "close": 1.91, "volume": 26372.0}, {"date": "2024-08-09", "close": 1.91, "volume": 704.0}, {"date": "2024-08-12", "close": 1.85, "volume": 3400.0}, {"date": "2024-08-13", "close": 1.91, "volume": 4531.0}, {"date": "2024-08-14", "close": 1.875, "volume": 1051.0}, {"date": "2024-08-15", "close": 1.83, "volume": 4210.0}, {"date": "2024-08-16", "close": 1.86, "volume": 2933.0}, {"date": "2024-08-19", "close": 1.92, "volume": 4720.0}, {"date": "2024-08-20", "close": 1.91, "volume": 2722.0}, {"date": "2024-08-21", "close": 1.93, "volume": 3263.0}, {"date": "2024-08-22", "close": 1.8599, "volume": 3747.0}, {"date": "2024-08-23", "close": 1.89, "volume": 2806.0}, {"date": "2024-08-26", "close": 1.9, "volume": 1257.0}, {"date": "2024-08-27", "close": 1.9, "volume": 2985.0}, {"date": "2024-08-28", "close": 1.82, "volume": 7589.0}, {"date": "2024-08-29", "close": 1.93, "volume": 20171.0}, {"date": "2024-08-30", "close": 1.885, "volume": 3912.0}, {"date": "2024-09-03", "close": 1.9, "volume": 4011.0}, {"date": "2024-09-04", "close": 1.8401, "volume": 4171.0}, {"date": "2024-09-05", "close": 1.88, "volume": 1949.0}, {"date": "2024-09-06", "close": 1.86, "volume": 4325.0}, {"date": "2024-09-09", "close": 1.87, "volume": 2592.0}, {"date": "2024-09-10", "close": 1.85, "volume": 1392.0}, {"date": "2024-09-11", "close": 1.8, "volume": 2414.0}, {"date": "2024-09-12", "close": 1.8, "volume": 4141.0}, {"date": "2024-09-13", "close": 1.79, "volume": 5166.0}, {"date": "2024-09-16", "close": 1.82, "volume": 2500.0}, {"date": "2024-09-17", "close": 1.75, "volume": 67436.0}, {"date": "2024-09-18", "close": 1.73, "volume": 18719.0}, {"date": "2024-09-19", "close": 1.73, "volume": 25885.0}, {"date": "2024-09-20", "close": 1.69, "volume": 24533.0}, {"date": "2024-09-23", "close": 1.63, "volume": 13308.0}, {"date": "2024-09-24", "close": 1.58, "volume": 26597.0}, {"date": "2024-09-25", "close": 1.41, "volume": 23811.0}, {"date": "2024-09-26", "close": 1.35, "volume": 24697.0}, {"date": "2024-09-27", "close": 1.1744, "volume": 59468.0}, {"date": "2024-09-30", "close": 1.26, "volume": 17626.0}, {"date": "2024-10-01", "close": 1.25, "volume": 5256.0}, {"date": "2024-10-02", "close": 1.34, "volume": 11419.0}, {"date": "2024-10-03", "close": 1.41, "volume": 9618.0}, {"date": "2024-10-04", "close": 1.43, "volume": 30135.0}, {"date": "2024-10-07", "close": 1.49, "volume": 20233.0}, {"date": "2024-10-08", "close": 1.45, "volume": 10053.0}, {"date": "2024-10-09", "close": 1.4327, "volume": 12897.0}, {"date": "2024-10-10", "close": 1.48, "volume": 12049.0}, {"date": "2024-10-11", "close": 1.45, "volume": 8195.0}, {"date": "2024-10-14", "close": 1.4899, "volume": 5762.0}, {"date": "2024-10-15", "close": 1.42, "volume": 13316.0}, {"date": "2024-10-16", "close": 1.49, "volume": 10182.0}, {"date": "2024-10-17", "close": 1.48, "volume": 3802.0}, {"date": "2024-10-18", "close": 1.43, "volume": 10028.0}, {"date": "2024-10-21", "close": 1.46, "volume": 6917.0}, {"date": "2024-10-22", "close": 1.46, "volume": 8505.0}, {"date": "2024-10-23", "close": 1.27, "volume": 79415.0}, {"date": "2024-10-24", "close": 1.15, "volume": 30080.0}, {"date": "2024-10-25", "close": 1.1495, "volume": 23408.0}, {"date": "2024-10-28", "close": 1.18, "volume": 40455.0}, {"date": "2024-10-29", "close": 1.1922, "volume": 8912.0}, {"date": "2024-10-30", "close": 1.14, "volume": 12178.0}, {"date": "2024-10-31", "close": 1.11, "volume": 14458.0}, {"date": "2024-11-01", "close": 1.15, "volume": 4686.0}, {"date": "2024-11-04", "close": 1.14, "volume": 13999.0}, {"date": "2024-11-05", "close": 1.1552, "volume": 8444.0}, {"date": "2024-11-06", "close": 1.1495, "volume": 6862.0}, {"date": "2024-11-07", "close": 1.08, "volume": 15148.0}, {"date": "2024-11-08", "close": 0.9999, "volume": 46223.0}, {"date": "2024-11-11", "close": 0.84, "volume": 84358.0}, {"date": "2024-11-12", "close": 0.8672, "volume": 129003.0}, {"date": "2024-11-13", "close": 0.85, "volume": 17307.0}, {"date": "2024-11-14", "close": 0.8011, "volume": 11224.0}, {"date": "2024-11-15", "close": 0.7745, "volume": 25887.0}, {"date": "2024-11-18", "close": 0.7999, "volume": 15066.0}, {"date": "2024-11-19", "close": 0.7601, "volume": 13691.0}, {"date": "2024-11-20", "close": 0.7616, "volume": 9324.0}, {"date": "2024-11-21", "close": 0.8101, "volume": 16499.0}, {"date": "2024-11-22", "close": 0.8221, "volume": 7933.0}, {"date": "2024-11-25", "close": 0.8177, "volume": 10624.0}, {"date": "2024-11-26", "close": 0.808, "volume": 6151.0}, {"date": "2024-11-27", "close": 0.8005, "volume": 5121.0}, {"date": "2024-11-29", "close": 0.8051, "volume": 3947.0}, {"date": "2024-12-02", "close": 0.82, "volume": 7806.0}, {"date": "2024-12-03", "close": 0.803, "volume": 7285.0}, {"date": "2024-12-04", "close": 0.825, "volume": 11180.0}, {"date": "2024-12-05", "close": 0.81, "volume": 11473.0}, {"date": "2024-12-06", "close": 0.7806, "volume": 18809.0}, {"date": "2024-12-09", "close": 0.7642, "volume": 18100.0}, {"date": "2024-12-10", "close": 0.704, "volume": 36332.0}, {"date": "2024-12-11", "close": 0.6501, "volume": 26882.0}, {"date": "2024-12-12", "close": 0.64, "volume": 33213.0}, {"date": "2024-12-13", "close": 0.6266, "volume": 7093.0}, {"date": "2024-12-16", "close": 0.615, "volume": 13668.0}, {"date": "2024-12-17", "close": 0.611, "volume": 18235.0}, {"date": "2024-12-18", "close": 0.6, "volume": 16639.0}, {"date": "2024-12-19", "close": 0.5704, "volume": 16557.0}, {"date": "2024-12-20", "close": 0.59, "volume": 32108.0}, {"date": "2024-12-23", "close": 2.25, "volume": 40093340.0}, {"date": "2024-12-24", "close": 1.55, "volume": 3493278.0}, {"date": "2024-12-26", "close": 1.19, "volume": 1238383.0}, {"date": "2024-12-27", "close": 1.1, "volume": 504016.0}, {"date": "2024-12-30", "close": 1.15, "volume": 287005.0}, {"date": "2024-12-31", "close": 0.9899, "volume": 175703.0}, {"date": "2025-01-02", "close": 1.155, "volume": 10806980.0}, {"date": "2025-01-03", "close": 1.77, "volume": 15999750.0}, {"date": "2025-01-06", "close": 1.35, "volume": 2004375.0}, {"date": "2025-01-07", "close": 1.64, "volume": 2547888.0}, {"date": "2025-01-08", "close": 1.47, "volume": 340069.0}, {"date": "2025-01-10", "close": 1.53, "volume": 219590.0}, {"date": "2025-01-13", "close": 1.5, "volume": 244440.0}, {"date": "2025-01-14", "close": 1.28, "volume": 136637.0}, {"date": "2025-01-15", "close": 1.3, "volume": 38157.0}, {"date": "2025-01-16", "close": 1.27, "volume": 43359.0}, {"date": "2025-01-17", "close": 1.3, "volume": 77746.0}, {"date": "2025-01-21", "close": 1.23, "volume": 62699.0}, {"date": "2025-01-22", "close": 1.29, "volume": 57859.0}, {"date": "2025-01-23", "close": 1.35, "volume": 52475.0}, {"date": "2025-01-24", "close": 1.3, "volume": 77112.0}, {"date": "2025-01-27", "close": 1.19, "volume": 27396.0}, {"date": "2025-01-28", "close": 1.06, "volume": 83928.0}, {"date": "2025-01-29", "close": 0.99, "volume": 43186.0}, {"date": "2025-01-30", "close": 1.01, "volume": 40421.0}, {"date": "2025-01-31", "close": 0.8989, "volume": 92415.0}, {"date": "2025-02-03", "close": 0.845, "volume": 28328.0}, {"date": "2025-02-04", "close": 0.8994, "volume": 35282.0}, {"date": "2025-02-05", "close": 0.8901, "volume": 190443.0}, {"date": "2025-02-06", "close": 0.8801, "volume": 26048.0}, {"date": "2025-02-07", "close": 0.92, "volume": 185563.0}, {"date": "2025-02-10", "close": 0.9001, "volume": 139121.0}, {"date": "2025-02-11", "close": 0.88, "volume": 50622.0}, {"date": "2025-02-12", "close": 0.8643, "volume": 76067.0}, {"date": "2025-02-13", "close": 0.9, "volume": 27158.0}, {"date": "2025-02-14", "close": 0.861, "volume": 37432.0}, {"date": "2025-02-18", "close": 0.8401, "volume": 114811.0}, {"date": "2025-02-19", "close": 0.8, "volume": 54016.0}, {"date": "2025-02-20", "close": 0.7734, "volume": 49689.0}, {"date": "2025-02-21", "close": 0.7743, "volume": 69792.0}, {"date": "2025-02-24", "close": 1.05, "volume": 6615997.0}, {"date": "2025-02-25", "close": 0.8991, "volume": 512967.0}, {"date": "2025-02-26", "close": 0.87, "volume": 132202.0}, {"date": "2025-02-27", "close": 0.8403, "volume": 65290.0}, {"date": "2025-02-28", "close": 0.8017, "volume": 36117.0}, {"date": "2025-03-03", "close": 0.8119, "volume": 47728.0}, {"date": "2025-03-04", "close": 0.7899, "volume": 43319.0}, {"date": "2025-03-05", "close": 0.792, "volume": 17122.0}, {"date": "2025-03-06", "close": 0.7789, "volume": 19712.0}, {"date": "2025-03-07", "close": 0.8025, "volume": 7597.0}, {"date": "2025-03-10", "close": 0.7705, "volume": 13337.0}, {"date": "2025-03-11", "close": 0.7451, "volume": 32048.0}, {"date": "2025-03-12", "close": 0.7686, "volume": 40454.0}, {"date": "2025-03-13", "close": 0.7795, "volume": 10352.0}, {"date": "2025-03-14", "close": 0.77, "volume": 12357.0}, {"date": "2025-03-17", "close": 0.7877, "volume": 253935.0}, {"date": "2025-03-18", "close": 0.7355, "volume": 55193.0}, {"date": "2025-03-19", "close": 0.73, "volume": 19734.0}, {"date": "2025-03-20", "close": 0.89, "volume": 294844.0}, {"date": "2025-03-21", "close": 0.8791, "volume": 86230.0}, {"date": "2025-03-24", "close": 0.9051, "volume": 40499.0}, {"date": "2025-03-25", "close": 0.89, "volume": 16680.0}, {"date": "2025-03-26", "close": 0.8536, "volume": 7877.0}, {"date": "2025-03-27", "close": 0.8413, "volume": 96522.0}, {"date": "2025-03-28", "close": 0.79, "volume": 15652.0}, {"date": "2025-03-31", "close": 0.7918, "volume": 8602.0}, {"date": "2025-04-01", "close": 0.8, "volume": 9699.0}, {"date": "2025-04-02", "close": 0.81, "volume": 5824.0}, {"date": "2025-04-03", "close": 0.7747, "volume": 7135.0}, {"date": "2025-04-04", "close": 0.6701, "volume": 67432.0}, {"date": "2025-04-07", "close": 0.6495, "volume": 76453.0}, {"date": "2025-04-08", "close": 0.6499, "volume": 16450.0}, {"date": "2025-04-09", "close": 0.675, "volume": 19177.0}, {"date": "2025-04-10", "close": 0.7064, "volume": 36085.0}, {"date": "2025-04-11", "close": 0.6755, "volume": 26655.0}, {"date": "2025-04-14", "close": 0.653, "volume": 8307.0}, {"date": "2025-04-15", "close": 0.686, "volume": 4411.0}, {"date": "2025-04-16", "close": 0.6727, "volume": 4140.0}, {"date": "2025-04-17", "close": 0.6727, "volume": 4096.0}, {"date": "2025-04-21", "close": 0.6501, "volume": 4855.0}, {"date": "2025-04-22", "close": 0.653, "volume": 9567.0}, {"date": "2025-04-23", "close": 0.65, "volume": 14102.0}, {"date": "2025-04-24", "close": 0.6687, "volume": 13337.0}, {"date": "2025-04-25", "close": 0.79, "volume": 421800.0}, {"date": "2025-04-28", "close": 0.7303, "volume": 33023.0}, {"date": "2025-04-29", "close": 0.7153, "volume": 21387.0}, {"date": "2025-04-30", "close": 0.77, "volume": 51377.0}, {"date": "2025-05-01", "close": 0.7896, "volume": 26507.0}, {"date": "2025-05-02", "close": 0.7601, "volume": 11652.0}, {"date": "2025-05-05", "close": 0.8892, "volume": 71012.0}, {"date": "2025-05-06", "close": 1.03, "volume": 617406.0}, {"date": "2025-05-07", "close": 0.98, "volume": 116087.0}, {"date": "2025-05-08", "close": 0.88, "volume": 23797.0}, {"date": "2025-05-09", "close": 0.8193, "volume": 30517.0}, {"date": "2025-05-12", "close": 0.815, "volume": 125247.0}, {"date": "2025-05-13", "close": 0.8957, "volume": 927153.0}, {"date": "2025-05-14", "close": 0.97, "volume": 699820.0}, {"date": "2025-05-15", "close": 0.9073, "volume": 134047.0}, {"date": "2025-05-16", "close": 0.9251, "volume": 358459.0}, {"date": "2025-05-19", "close": 0.8801, "volume": 5541.0}, {"date": "2025-05-20", "close": 0.8936, "volume": 5539.0}, {"date": "2025-05-21", "close": 0.8811, "volume": 36825.0}, {"date": "2025-05-22", "close": 0.8521, "volume": 49537.0}, {"date": "2025-05-23", "close": 0.8476, "volume": 7217.0}, {"date": "2025-05-27", "close": 0.828, "volume": 11871.0}, {"date": "2025-05-28", "close": 0.83, "volume": 18243.0}, {"date": "2025-05-29", "close": 0.818, "volume": 3523.0}, {"date": "2025-05-30", "close": 0.8172, "volume": 23208.0}, {"date": "2025-06-02", "close": 0.8015, "volume": 19236.0}, {"date": "2025-06-03", "close": 0.8, "volume": 13660.0}, {"date": "2025-06-04", "close": 0.838, "volume": 12448.0}, {"date": "2025-06-05", "close": 0.8097, "volume": 12629.0}, {"date": "2025-06-06", "close": 0.8025, "volume": 10370.0}, {"date": "2025-06-09", "close": 0.8006, "volume": 14955.0}, {"date": "2025-06-10", "close": 0.811, "volume": 18811.0}, {"date": "2025-06-11", "close": 0.808, "volume": 8525.0}, {"date": "2025-06-12", "close": 0.781, "volume": 9321.0}, {"date": "2025-06-13", "close": 0.74, "volume": 36280.0}, {"date": "2025-06-16", "close": 0.75, "volume": 10347.0}, {"date": "2025-06-17", "close": 0.768, "volume": 9615.0}, {"date": "2025-06-18", "close": 0.737, "volume": 18133.0}, {"date": "2025-06-20", "close": 0.7385, "volume": 15734.0}, {"date": "2025-06-23", "close": 0.75, "volume": 107657.0}, {"date": "2025-06-24", "close": 0.7333, "volume": 10820.0}, {"date": "2025-06-25", "close": 0.77, "volume": 17675.0}, {"date": "2025-06-26", "close": 0.7601, "volume": 8448.0}, {"date": "2025-06-27", "close": 0.766, "volume": 14860.0}, {"date": "2025-06-30", "close": 0.7712, "volume": 221708.0}, {"date": "2025-07-01", "close": 0.76, "volume": 3917.0}, {"date": "2025-07-02", "close": 0.7522, "volume": 5194.0}, {"date": "2025-07-03", "close": 0.74, "volume": 11686.0}, {"date": "2025-07-07", "close": 0.8148, "volume": 186881.0}, {"date": "2025-07-08", "close": 0.81, "volume": 23934.0}, {"date": "2025-07-09", "close": 0.8024, "volume": 6419.0}, {"date": "2025-07-10", "close": 0.7811, "volume": 7950.0}, {"date": "2025-07-11", "close": 0.785, "volume": 20733.0}, {"date": "2025-07-14", "close": 0.7876, "volume": 15324.0}, {"date": "2025-07-15", "close": 0.7699, "volume": 37592.0}, {"date": "2025-07-16", "close": 0.7788, "volume": 18584.0}, {"date": "2025-07-17", "close": 0.77, "volume": 36694.0}, {"date": "2025-07-18", "close": 0.7641, "volume": 23809.0}, {"date": "2025-07-21", "close": 0.754, "volume": 14508.0}, {"date": "2025-07-22", "close": 0.7627, "volume": 15351.0}, {"date": "2025-07-23", "close": 0.7628, "volume": 8966.0}, {"date": "2025-07-24", "close": 0.749, "volume": 6612.0}, {"date": "2025-07-25", "close": 0.7599, "volume": 4487.0}, {"date": "2025-07-28", "close": 0.7475, "volume": 9759.0}, {"date": "2025-07-29", "close": 0.7201, "volume": 73410.0}, {"date": "2025-07-30", "close": 0.73, "volume": 5287.0}, {"date": "2025-07-31", "close": 0.7399, "volume": 4022.0}, {"date": "2025-08-01", "close": 0.6772, "volume": 49129.0}, {"date": "2025-08-04", "close": 0.651, "volume": 10622.0}, {"date": "2025-08-05", "close": 0.6266, "volume": 65144.0}, {"date": "2025-08-06", "close": 0.604, "volume": 77891.0}, {"date": "2025-08-07", "close": 0.6157, "volume": 26969.0}, {"date": "2025-08-08", "close": 0.6699, "volume": 50663.0}, {"date": "2025-08-11", "close": 0.6679, "volume": 35941.0}, {"date": "2025-08-12", "close": 0.6662, "volume": 9366.0}, {"date": "2025-08-13", "close": 0.679, "volume": 40455.0}, {"date": "2025-08-14", "close": 0.6765, "volume": 9285.0}, {"date": "2025-08-15", "close": 0.665, "volume": 11326.0}, {"date": "2025-08-18", "close": 0.661, "volume": 11369.0}, {"date": "2025-08-19", "close": 0.66, "volume": 12568.0}, {"date": "2025-08-20", "close": 0.645, "volume": 5242.0}, {"date": "2025-08-21", "close": 0.6394, "volume": 2815.0}, {"date": "2025-08-22", "close": 0.6442, "volume": 32408.0}, {"date": "2025-08-25", "close": 0.6504, "volume": 47009.0}, {"date": "2025-08-26", "close": 0.6332, "volume": 26995.0}, {"date": "2025-08-27", "close": 0.6499, "volume": 10622.0}, {"date": "2025-08-28", "close": 0.6435, "volume": 42657.0}, {"date": "2025-08-29", "close": 0.7339, "volume": 8569811.0}, {"date": "2025-09-02", "close": 0.7003, "volume": 451155.0}, {"date": "2025-09-03", "close": 0.675, "volume": 203284.0}, {"date": "2025-09-04", "close": 0.6485, "volume": 39078.0}, {"date": "2025-09-05", "close": 0.67, "volume": 58388.0}, {"date": "2025-09-08", "close": 0.6799, "volume": 75406.0}, {"date": "2025-09-09", "close": 0.6535, "volume": 45338.0}, {"date": "2025-09-10", "close": 0.72, "volume": 191991.0}, {"date": "2025-09-11", "close": 0.686, "volume": 68846.0}, {"date": "2025-09-12", "close": 0.7459, "volume": 20443260.0}, {"date": "2025-09-15", "close": 2.12, "volume": 129608400.0}, {"date": "2025-09-16", "close": 2.52, "volume": 17814370.0}, {"date": "2025-09-17", "close": 2.32, "volume": 2610266.0}, {"date": "2025-09-18", "close": 2.51, "volume": 1759053.0}, {"date": "2025-09-19", "close": 2.28, "volume": 587339.0}, {"date": "2025-09-22", "close": 2.45, "volume": 962426.0}, {"date": "2025-09-23", "close": 2.245, "volume": 316012.0}, {"date": "2025-09-24", "close": 2.15, "volume": 314910.0}, {"date": "2025-09-25", "close": 2.26, "volume": 313800.0}, {"date": "2025-09-26", "close": 2.21, "volume": 317634.0}, {"date": "2025-09-29", "close": 2.34, "volume": 175587.0}, {"date": "2025-09-30", "close": 2.12, "volume": 315723.0}, {"date": "2025-10-01", "close": 2.25, "volume": 486922.0}, {"date": "2025-10-02", "close": 2.39, "volume": 231595.0}, {"date": "2025-10-03", "close": 2.27, "volume": 115016.0}, {"date": "2025-10-06", "close": 2.11, "volume": 279853.0}, {"date": "2025-10-07", "close": 2.13, "volume": 130121.0}, {"date": "2025-10-08", "close": 2.14, "volume": 132872.0}, {"date": "2025-10-09", "close": 2.05, "volume": 76993.0}, {"date": "2025-10-10", "close": 1.84, "volume": 188833.0}, {"date": "2025-10-13", "close": 1.91, "volume": 64962.0}, {"date": "2025-10-14", "close": 1.97, "volume": 129527.0}, {"date": "2025-10-15", "close": 1.9, "volume": 158520.0}, {"date": "2025-10-16", "close": 2.09, "volume": 427402.0}, {"date": "2025-10-17", "close": 1.82, "volume": 204317.0}, {"date": "2025-10-20", "close": 1.57, "volume": 136230.0}, {"date": "2025-10-21", "close": 1.56, "volume": 190189.0}, {"date": "2025-10-22", "close": 1.51, "volume": 49856.0}, {"date": "2025-10-23", "close": 1.54, "volume": 18121.0}, {"date": "2025-10-24", "close": 1.62, "volume": 47717.0}, {"date": "2025-10-27", "close": 1.59, "volume": 26330.0}, {"date": "2025-10-28", "close": 1.49, "volume": 61516.0}, {"date": "2025-10-29", "close": 1.45, "volume": 65605.0}, {"date": "2025-10-30", "close": 1.39, "volume": 62211.0}, {"date": "2025-10-31", "close": 1.39, "volume": 30211.0}, {"date": "2025-11-03", "close": 1.34, "volume": 34993.0}, {"date": "2025-11-04", "close": 1.3, "volume": 34249.0}, {"date": "2025-11-05", "close": 1.35, "volume": 18381.0}, {"date": "2025-11-06", "close": 1.21, "volume": 37437.0}, {"date": "2025-11-07", "close": 1.66, "volume": 458355.0}, {"date": "2025-11-10", "close": 1.69, "volume": 149857.0}, {"date": "2025-11-11", "close": 1.55, "volume": 76189.0}, {"date": "2025-11-12", "close": 1.75, "volume": 192942.0}, {"date": "2025-11-13", "close": 1.69, "volume": 63232.0}, {"date": "2025-11-14", "close": 1.975, "volume": 210546.0}, {"date": "2025-11-17", "close": 1.86, "volume": 250320.0}, {"date": "2025-11-18", "close": 1.57, "volume": 143922.0}, {"date": "2025-11-19", "close": 1.45, "volume": 54601.0}, {"date": "2025-11-20", "close": 1.35, "volume": 52051.0}, {"date": "2025-11-21", "close": 1.3, "volume": 51066.0}, {"date": "2025-11-24", "close": 1.44, "volume": 34296.0}, {"date": "2025-11-25", "close": 1.58, "volume": 118841.0}, {"date": "2025-11-26", "close": 1.61, "volume": 58966.0}, {"date": "2025-11-28", "close": 1.87, "volume": 9386426.0}, {"date": "2025-12-01", "close": 1.65, "volume": 415468.0}, {"date": "2025-12-02", "close": 1.66, "volume": 110468.0}, {"date": "2025-12-03", "close": 1.71, "volume": 138055.0}, {"date": "2025-12-04", "close": 1.75, "volume": 90907.0}, {"date": "2025-12-05", "close": 1.663, "volume": 59547.0}, {"date": "2025-12-08", "close": 1.71, "volume": 59790.0}, {"date": "2025-12-09", "close": 1.79, "volume": 57303.0}, {"date": "2025-12-10", "close": 1.77, "volume": 42279.0}, {"date": "2025-12-11", "close": 1.81, "volume": 61782.0}, {"date": "2025-12-12", "close": 1.72, "volume": 61441.0}, {"date": "2025-12-15", "close": 1.72, "volume": 67782.0}, {"date": "2025-12-16", "close": 1.81, "volume": 40471.0}, {"date": "2025-12-17", "close": 1.79, "volume": 30439.0}, {"date": "2025-12-18", "close": 1.78, "volume": 19162.0}, {"date": "2025-12-19", "close": 1.88, "volume": 35314.0}, {"date": "2025-12-22", "close": 1.85, "volume": 36425.0}, {"date": "2025-12-23", "close": 1.79, "volume": 41139.0}, {"date": "2025-12-24", "close": 1.79, "volume": 10023.0}, {"date": "2025-12-26", "close": 1.68, "volume": 22129.0}, {"date": "2025-12-29", "close": 1.68, "volume": 51848.0}, {"date": "2025-12-30", "close": 1.67, "volume": 41239.0}, {"date": "2025-12-31", "close": 1.62, "volume": 98554.0}, {"date": "2026-01-02", "close": 1.715, "volume": 15438.0}, {"date": "2026-01-05", "close": 1.675, "volume": 23596.0}, {"date": "2026-01-06", "close": 1.68, "volume": 24065.0}, {"date": "2026-01-07", "close": 1.72, "volume": 14503.0}, {"date": "2026-01-08", "close": 1.75, "volume": 17956.0}, {"date": "2026-01-09", "close": 1.76, "volume": 27377.0}, {"date": "2026-01-12", "close": 1.68, "volume": 12658.0}, {"date": "2026-01-13", "close": 1.73, "volume": 11129.0}, {"date": "2026-01-14", "close": 1.74, "volume": 12788.0}, {"date": "2026-01-15", "close": 1.75, "volume": 15946.0}, {"date": "2026-01-16", "close": 1.72, "volume": 7268.0}, {"date": "2026-01-20", "close": 1.69, "volume": 17187.0}, {"date": "2026-01-21", "close": 1.68, "volume": 1759.0}, {"date": "2026-01-22", "close": 1.53, "volume": 33234.0}, {"date": "2026-01-23", "close": 1.49, "volume": 16298.0}, {"date": "2026-01-26", "close": 3.16, "volume": 142747900.0}, {"date": "2026-01-27", "close": 2.3, "volume": 3458178.0}, {"date": "2026-01-28", "close": 2.08, "volume": 2518931.0}, {"date": "2026-01-29", "close": 1.89, "volume": 1624140.0}, {"date": "2026-01-30", "close": 1.68, "volume": 365085.0}, {"date": "2026-02-02", "close": 1.45, "volume": 456397.0}, {"date": "2026-02-03", "close": 1.47, "volume": 185641.0}, {"date": "2026-02-04", "close": 1.54, "volume": 228005.0}, {"date": "2026-02-05", "close": 1.52, "volume": 155522.0}, {"date": "2026-02-06", "close": 1.66, "volume": 105508.0}, {"date": "2026-02-09", "close": 1.75, "volume": 146880.0}, {"date": "2026-02-10", "close": 1.71, "volume": 78819.0}, {"date": "2026-02-11", "close": 1.85, "volume": 65235.0}, {"date": "2026-02-12", "close": 1.82, "volume": 30042.0}, {"date": "2026-02-13", "close": 1.84, "volume": 72704.0}, {"date": "2026-02-17", "close": 1.79, "volume": 35230.0}, {"date": "2026-02-18", "close": 1.83, "volume": 58155.0}, {"date": "2026-02-19", "close": 1.74, "volume": 38073.0}, {"date": "2026-02-20", "close": 1.65, "volume": 19654.0}, {"date": "2026-02-23", "close": 1.56, "volume": 68096.0}, {"date": "2026-02-24", "close": 1.56, "volume": 52244.0}, {"date": "2026-02-25", "close": 1.46, "volume": 37172.0}, {"date": "2026-02-26", "close": 1.64, "volume": 59115.0}, {"date": "2026-02-27", "close": 1.63, "volume": 10255.0}, {"date": "2026-03-02", "close": 1.76, "volume": 41743.0}, {"date": "2026-03-03", "close": 1.7, "volume": 65577.0}, {"date": "2026-03-04", "close": 1.875, "volume": 148215.0}, {"date": "2026-03-05", "close": 1.715, "volume": 139216.0}, {"date": "2026-03-06", "close": 1.78, "volume": 44497.0}, {"date": "2026-03-09", "close": 1.92, "volume": 87570.0}, {"date": "2026-03-10", "close": 1.76, "volume": 53943.0}, {"date": "2026-03-11", "close": 1.75, "volume": 71050.0}, {"date": "2026-03-12", "close": 1.65, "volume": 37249.0}, {"date": "2026-03-13", "close": 1.73, "volume": 24672.0}, {"date": "2026-03-16", "close": 1.78, "volume": 37784.0}, {"date": "2026-03-17", "close": 1.76, "volume": 23075.0}, {"date": "2026-03-18", "close": 1.65, "volume": 42000.0}, {"date": "2026-03-19", "close": 1.67, "volume": 48439.0}, {"date": "2026-03-20", "close": 1.63, "volume": 45277.0}, {"date": "2026-03-23", "close": 1.71, "volume": 35059.0}, {"date": "2026-03-24", "close": 1.66, "volume": 23400.0}, {"date": "2026-03-25", "close": 1.64, "volume": 16666.0}, {"date": "2026-03-26", "close": 1.64, "volume": 38459.0}, {"date": "2026-03-27", "close": 1.64, "volume": 51790.0}, {"date": "2026-03-30", "close": 1.56, "volume": 69244.0}, {"date": "2026-03-31", "close": 1.61, "volume": 25788.0}, {"date": "2026-04-01", "close": 1.8, "volume": 62658.0}, {"date": "2026-04-02", "close": 1.82, "volume": 215737.0}, {"date": "2026-04-06", "close": 1.71, "volume": 65017.0}, {"date": "2026-04-07", "close": 1.63, "volume": 41806.0}, {"date": "2026-04-08", "close": 1.64, "volume": 34757.0}, {"date": "2026-04-09", "close": 1.65, "volume": 64838.0}, {"date": "2026-04-10", "close": 1.68, "volume": 69101.0}, {"date": "2026-04-13", "close": 1.8, "volume": 568956.0}, {"date": "2026-04-14", "close": 1.76, "volume": 338308.0}, {"date": "2026-04-15", "close": 1.73, "volume": 142552.0}, {"date": "2026-04-16", "close": 1.86, "volume": 172143.0}, {"date": "2026-04-17", "close": 1.88, "volume": 100283.0}, {"date": "2026-04-20", "close": 1.9, "volume": 36244.0}, {"date": "2026-04-21", "close": 1.633, "volume": 141451.0}, {"date": "2026-04-22", "close": 1.59, "volume": 77339.0}, {"date": "2026-04-23", "close": 1.47, "volume": 114124.0}, {"date": "2026-04-24", "close": 1.53, "volume": 42178.0}, {"date": "2026-04-27", "close": 1.52, "volume": 483308.0}, {"date": "2026-04-28", "close": 1.47, "volume": 75641.0}, {"date": "2026-04-29", "close": 1.45, "volume": 60118.0}, {"date": "2026-04-30", "close": 1.47, "volume": 35882.0}, {"date": "2026-05-01", "close": 1.45, "volume": 14707.0}, {"date": "2026-05-04", "close": 1.39, "volume": 77685.0}, {"date": "2026-05-05", "close": 1.43, "volume": 31969.0}, {"date": "2026-05-06", "close": 1.43, "volume": 11607.0}, {"date": "2026-05-07", "close": 1.49, "volume": 31005.0}, {"date": "2026-05-08", "close": 1.45, "volume": 22578.0}, {"date": "2026-05-11", "close": 1.59, "volume": 609766.0}, {"date": "2026-05-12", "close": 1.69, "volume": 604955.0}, {"date": "2026-05-13", "close": 2.0, "volume": 1178430.0}, {"date": "2026-05-14", "close": 1.79, "volume": 260938.0}, {"date": "2026-05-15", "close": 1.77, "volume": 110347.0}, {"date": "2026-05-18", "close": 1.87, "volume": 101550.0}, {"date": "2026-05-19", "close": 1.81, "volume": 78666.0}, {"date": "2026-05-20", "close": 1.83, "volume": 86094.0}, {"date": "2026-05-21", "close": 1.86, "volume": 39448.0}, {"date": "2026-05-22", "close": 1.78, "volume": 48269.0}, {"date": "2026-05-26", "close": 1.72, "volume": 79133.0}, {"date": "2026-05-27", "close": 1.7, "volume": 42439.0}, {"date": "2026-05-28", "close": 1.74, "volume": 88921.0}, {"date": "2026-05-29", "close": 1.6, "volume": 102982.0}, {"date": "2026-06-01", "close": 1.71, "volume": 44800.0}, {"date": "2026-06-02", "close": 1.67, "volume": 30446.0}, {"date": "2026-06-03", "close": 1.53, "volume": 98917.0}, {"date": "2026-06-04", "close": 1.5, "volume": 114512.0}, {"date": "2026-06-05", "close": 1.38, "volume": 106284.0}, {"date": "2026-06-08", "close": 1.48, "volume": 44504.0}, {"date": "2026-06-09", "close": 1.4, "volume": 86453.0}, {"date": "2026-06-10", "close": 1.33, "volume": 57839.0}, {"date": "2026-06-11", "close": 1.37, "volume": 54275.0}, {"date": "2026-06-12", "close": 1.39, "volume": 31138.0}, {"date": "2026-06-15", "close": 1.44, "volume": 73586.0}, {"date": "2026-06-16", "close": 1.36, "volume": 72186.0}, {"date": "2026-06-17", "close": 1.36, "volume": 72630.0}, {"date": "2026-06-18", "close": 1.43, "volume": 54998.0}, {"date": "2026-06-22", "close": 1.41, "volume": 48026.0}, {"date": "2026-06-23", "close": 1.36, "volume": 50245.0}, {"date": "2026-06-24", "close": 1.29, "volume": 84166.0}, {"date": "2026-06-25", "close": 1.11, "volume": 103612.0}, {"date": "2026-06-26", "close": 1.09, "volume": 42584.0}, {"date": "2026-06-29", "close": 1.26, "volume": 315320.0}, {"date": "2026-06-30", "close": 1.25, "volume": 37930.0}, {"date": "2026-07-01", "close": 1.24, "volume": 20155.0}, {"date": "2026-07-02", "close": 1.14, "volume": 51735.0}, {"date": "2026-07-06", "close": 1.16, "volume": 18764.0}, {"date": "2026-07-07", "close": 1.14, "volume": 31772.0}, {"date": "2026-07-08", "close": 1.13, "volume": 13635.0}, {"date": "2026-07-09", "close": 1.23, "volume": 34797.0}, {"date": "2026-07-10", "close": 1.22, "volume": 21575.0}, {"date": "2026-07-13", "close": 1.13, "volume": 119816.0}, {"date": "2026-07-14", "close": 1.13, "volume": 221060.0}, {"date": "2026-07-15", "close": 1.01, "volume": 99787.0}, {"date": "2026-07-16", "close": 1.0, "volume": 112247.0}, {"date": "2026-07-17", "close": 1.0, "volume": 12199.0}, {"date": "2026-07-20", "close": 0.95, "volume": 15397.0}, {"date": "2026-07-21", "close": 1.025, "volume": 24477.0}, {"date": "2026-07-22", "close": 1.01, "volume": 7138.0}, {"date": "2026-07-23", "close": 1.17, "volume": 106622.0}, {"date": "2026-07-24", "close": 1.1, "volume": 15878.0}], "refreshing": true}