{"ticker": "MEGL", "overview": {"name": "Magic Empire Global Limited - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MEGL", "has_prices": true, "as_of": "2026-07-24", "last": 1.15, "prev_close": 1.09, "change": 0.05999999999999983, "change_pct": 0.05504587155963287, "session_volume": 29398.0, "vwap_5": 1.1330851973313383, "vwap_20": 1.248912890812732, "vwap_60": 1.2389979010258179, "vwap_250": 1.3561661917974752, "high_52w": 1.52, "low_52w": 0.88, "avg_volume_20": 30275.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-029375", "src": "13DG", "ticker": "MEGL", "cik": "1881472", "company": "Magic Empire Global Ltd", "company_raw": "Magic Empire Global Ltd", "who": "Magic Empire Global Ltd", "who_key": "Magic Empire Global 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": "Magic Empire Global Ltd takes a 6.77% activist stake in MEGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1881472/0001493152-26-029375-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208248}, {"id": "13DG-0001493152-26-028688", "src": "13DG", "ticker": "MEGL", "cik": "1881472", "company": "Magic Empire Global Ltd", "company_raw": "Magic Empire Global Ltd", "who": "Wai Ho Chan", "who_key": "Chan Wai Ho", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Chan Wai Ho raises a activist stake in MEGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1934204/0001493152-26-028688-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208248}, {"id": "13DG-0001493152-26-028689", "src": "13DG", "ticker": "MEGL", "cik": "1881472", "company": "Magic Empire Global Ltd", "company_raw": "Magic Empire Global Ltd", "who": "Sze Hon, Johnson Chen", "who_key": "Chen Sze Hon, Johnson", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Chen Sze Hon, Johnson raises a activist stake in MEGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1934205/0001493152-26-028689-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208248}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-029375", "src": "13DG", "ticker": "MEGL", "cik": "1881472", "company": "Magic Empire Global Ltd", "company_raw": "Magic Empire Global Ltd", "who": "Magic Empire Global Ltd", "who_key": "Magic Empire Global 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": "Magic Empire Global Ltd takes a 6.77% activist stake in MEGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1881472/0001493152-26-029375-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208248}, {"id": "13DG-0001493152-26-028688", "src": "13DG", "ticker": "MEGL", "cik": "1881472", "company": "Magic Empire Global Ltd", "company_raw": "Magic Empire Global Ltd", "who": "Wai Ho Chan", "who_key": "Chan Wai Ho", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Chan Wai Ho raises a activist stake in MEGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1934204/0001493152-26-028688-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208248}, {"id": "13DG-0001493152-26-028689", "src": "13DG", "ticker": "MEGL", "cik": "1881472", "company": "Magic Empire Global Ltd", "company_raw": "Magic Empire Global Ltd", "who": "Sze Hon, Johnson Chen", "who_key": "Chen Sze Hon, Johnson", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Chen Sze Hon, Johnson raises a activist stake in MEGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1934205/0001493152-26-028689-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208248}], "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": "Magic Empire Global Limited - Class A Ordinary Shares", "new_value": "Magic Empire Global Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001881472", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001881472", "applied": 1, "detected_at": "2026-10-26T02:16:30.865972"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MEGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-05", "close": 388.0, "volume": 166103.0}, {"date": "2022-08-08", "close": 468.0, "volume": 237164.0}, {"date": "2022-08-09", "close": 49.28, "volume": 2868023.0}, {"date": "2022-08-10", "close": 49.2, "volume": 4134988.0}, {"date": "2022-08-11", "close": 43.6, "volume": 1104604.0}, {"date": "2022-08-12", "close": 32.88, "volume": 1045851.0}, {"date": "2022-08-15", "close": 70.92, "volume": 19276083.0}, {"date": "2022-08-16", "close": 56.04, "volume": 6623225.0}, {"date": "2022-08-17", "close": 51.08, "volume": 1658896.0}, {"date": "2022-08-18", "close": 54.52, "volume": 2624973.0}, {"date": "2022-08-19", "close": 52.0, "volume": 1444210.0}, {"date": "2022-08-22", "close": 44.44, "volume": 551150.0}, {"date": "2022-08-23", "close": 43.04, "volume": 555223.0}, {"date": "2022-08-24", "close": 42.4, "volume": 274104.0}, {"date": "2022-08-25", "close": 30.08, "volume": 1302513.0}, {"date": "2022-08-26", "close": 25.36, "volume": 2042893.0}, {"date": "2022-08-29", "close": 24.6, "volume": 529475.0}, {"date": "2022-08-30", "close": 23.32, "volume": 409748.0}, {"date": "2022-08-31", "close": 31.08, "volume": 4110375.0}, {"date": "2022-09-01", "close": 26.12, "volume": 854595.0}, {"date": "2022-09-02", "close": 23.28, "volume": 386844.0}, {"date": "2022-09-06", "close": 20.8, "volume": 318230.0}, {"date": "2022-09-07", "close": 21.0, "volume": 449238.0}, {"date": "2022-09-08", "close": 20.44, "volume": 186797.0}, {"date": "2022-09-09", "close": 20.36, "volume": 319283.0}, {"date": "2022-09-12", "close": 24.0, "volume": 1573671.0}, {"date": "2022-09-13", "close": 20.64, "volume": 656849.0}, {"date": "2022-09-14", "close": 25.08, "volume": 3237198.0}, {"date": "2022-09-15", "close": 25.32, "volume": 5455113.0}, {"date": "2022-09-16", "close": 23.68, "volume": 622666.0}, {"date": "2022-09-19", "close": 23.2, "volume": 262537.0}, {"date": "2022-09-20", "close": 21.0, "volume": 231713.0}, {"date": "2022-09-21", "close": 20.92, "volume": 336767.0}, {"date": "2022-09-22", "close": 18.8, "volume": 222651.0}, {"date": "2022-09-23", "close": 17.88, "volume": 339335.0}, {"date": "2022-09-26", "close": 16.2, "volume": 236980.0}, {"date": "2022-09-27", "close": 15.88, "volume": 203236.0}, {"date": "2022-09-28", "close": 16.0, "volume": 198489.0}, {"date": "2022-09-29", "close": 15.72, "volume": 187383.0}, {"date": "2022-09-30", "close": 14.4, "volume": 122286.0}, {"date": "2022-10-03", "close": 13.64, "volume": 153645.0}, {"date": "2022-10-04", "close": 14.44, "volume": 156616.0}, {"date": "2022-10-05", "close": 14.76, "volume": 60374.0}, {"date": "2022-10-06", "close": 15.52, "volume": 668860.0}, {"date": "2022-10-07", "close": 13.88, "volume": 146406.0}, {"date": "2022-10-10", "close": 11.48, "volume": 225046.0}, {"date": "2022-10-11", "close": 11.72, "volume": 393414.0}, {"date": "2022-10-12", "close": 12.04, "volume": 119419.0}, {"date": "2022-10-13", "close": 11.6, "volume": 105491.0}, {"date": "2022-10-14", "close": 11.6, "volume": 504616.0}, {"date": "2022-10-17", "close": 12.0, "volume": 132641.0}, {"date": "2022-10-18", "close": 12.36, "volume": 127887.0}, {"date": "2022-10-19", "close": 11.8, "volume": 58588.0}, {"date": "2022-10-20", "close": 11.84, "volume": 68102.0}, {"date": "2022-10-21", "close": 11.12, "volume": 88220.0}, {"date": "2022-10-24", "close": 9.76, "volume": 143703.0}, {"date": "2022-10-25", "close": 10.08, "volume": 97811.0}, {"date": "2022-10-26", "close": 10.8, "volume": 127241.0}, {"date": "2022-10-27", "close": 10.44, "volume": 38811.0}, {"date": "2022-10-28", "close": 10.0, "volume": 80075.0}, {"date": "2022-10-31", "close": 9.76, "volume": 62640.0}, {"date": "2022-11-01", "close": 10.12, "volume": 60362.0}, {"date": "2022-11-02", "close": 9.4, "volume": 57047.0}, {"date": "2022-11-03", "close": 9.76, "volume": 43156.0}, {"date": "2022-11-04", "close": 10.08, "volume": 89879.0}, {"date": "2022-11-07", "close": 9.76, "volume": 99854.0}, {"date": "2022-11-08", "close": 10.12, "volume": 84997.0}, {"date": "2022-11-09", "close": 8.88, "volume": 78801.0}, {"date": "2022-11-10", "close": 9.48, "volume": 47988.0}, {"date": "2022-11-11", "close": 10.24, "volume": 158250.0}, {"date": "2022-11-14", "close": 9.72, "volume": 41549.0}, {"date": "2022-11-15", "close": 11.04, "volume": 838997.0}, {"date": "2022-11-16", "close": 9.96, "volume": 111581.0}, {"date": "2022-11-17", "close": 9.6, "volume": 53673.0}, {"date": "2022-11-18", "close": 9.88, "volume": 40925.0}, {"date": "2022-11-21", "close": 9.6, "volume": 35766.0}, {"date": "2022-11-22", "close": 9.68, "volume": 31543.0}, {"date": "2022-11-23", "close": 9.8, "volume": 35954.0}, {"date": "2022-11-25", "close": 9.36, "volume": 27392.0}, {"date": "2022-11-28", "close": 8.84, "volume": 42551.0}, {"date": "2022-11-29", "close": 9.12, "volume": 39438.0}, {"date": "2022-11-30", "close": 9.0, "volume": 62660.0}, {"date": "2022-12-01", "close": 9.16, "volume": 38918.0}, {"date": "2022-12-02", "close": 9.04, "volume": 38188.0}, {"date": "2022-12-05", "close": 8.4, "volume": 70969.0}, {"date": "2022-12-06", "close": 7.6, "volume": 70923.0}, {"date": "2022-12-07", "close": 7.52, "volume": 83103.0}, {"date": "2022-12-08", "close": 7.28, "volume": 46348.0}, {"date": "2022-12-09", "close": 7.36, "volume": 93477.0}, {"date": "2022-12-12", "close": 7.8, "volume": 56148.0}, {"date": "2022-12-13", "close": 7.76, "volume": 66503.0}, {"date": "2022-12-14", "close": 7.12, "volume": 28800.0}, {"date": "2022-12-15", "close": 6.96, "volume": 30966.0}, {"date": "2022-12-16", "close": 7.04, "volume": 18802.0}, {"date": "2022-12-19", "close": 6.72, "volume": 33376.0}, {"date": "2022-12-20", "close": 6.36, "volume": 39188.0}, {"date": "2022-12-21", "close": 6.12, "volume": 33883.0}, {"date": "2022-12-22", "close": 5.56, "volume": 63144.0}, {"date": "2022-12-23", "close": 5.458, "volume": 39347.0}, {"date": "2022-12-27", "close": 5.24, "volume": 55499.0}, {"date": "2022-12-28", "close": 5.0, "volume": 36769.0}, {"date": "2022-12-29", "close": 5.16, "volume": 93253.0}, {"date": "2022-12-30", "close": 5.16, "volume": 53081.0}, {"date": "2023-01-03", "close": 5.04, "volume": 65626.0}, {"date": "2023-01-04", "close": 5.24, "volume": 50083.0}, {"date": "2023-01-05", "close": 9.2, "volume": 6340773.0}, {"date": "2023-01-06", "close": 11.08, "volume": 5317753.0}, {"date": "2023-01-09", "close": 8.64, "volume": 768704.0}, {"date": "2023-01-10", "close": 8.68, "volume": 492206.0}, {"date": "2023-01-11", "close": 8.76, "volume": 231432.0}, {"date": "2023-01-12", "close": 8.48, "volume": 133513.0}, {"date": "2023-01-13", "close": 8.32, "volume": 187898.0}, {"date": "2023-01-17", "close": 8.4, "volume": 74034.0}, {"date": "2023-01-18", "close": 12.12, "volume": 1586105.0}, {"date": "2023-01-19", "close": 11.08, "volume": 422860.0}, {"date": "2023-01-20", "close": 11.2, "volume": 1063835.0}, {"date": "2023-01-23", "close": 10.08, "volume": 277535.0}, {"date": "2023-01-24", "close": 9.8, "volume": 109526.0}, {"date": "2023-01-25", "close": 10.08, "volume": 100988.0}, {"date": "2023-01-26", "close": 9.76, "volume": 93888.0}, {"date": "2023-01-27", "close": 9.72, "volume": 102455.0}, {"date": "2023-01-30", "close": 9.56, "volume": 56168.0}, {"date": "2023-01-31", "close": 10.28, "volume": 99125.0}, {"date": "2023-02-01", "close": 10.64, "volume": 275980.0}, {"date": "2023-02-02", "close": 10.84, "volume": 219818.0}, {"date": "2023-02-03", "close": 10.68, "volume": 88331.0}, {"date": "2023-02-06", "close": 9.96, "volume": 100569.0}, {"date": "2023-02-07", "close": 9.44, "volume": 89426.0}, {"date": "2023-02-08", "close": 8.48, "volume": 107497.0}, {"date": "2023-02-09", "close": 7.96, "volume": 78387.0}, {"date": "2023-02-10", "close": 8.2, "volume": 440241.0}, {"date": "2023-02-13", "close": 7.72, "volume": 82600.0}, {"date": "2023-02-14", "close": 7.96, "volume": 69089.0}, {"date": "2023-02-15", "close": 8.04, "volume": 38745.0}, {"date": "2023-02-16", "close": 7.88, "volume": 70960.0}, {"date": "2023-02-17", "close": 7.6, "volume": 32181.0}, {"date": "2023-02-21", "close": 7.68, "volume": 67431.0}, {"date": "2023-02-22", "close": 7.28, "volume": 28108.0}, {"date": "2023-02-23", "close": 7.2, "volume": 49002.0}, {"date": "2023-02-24", "close": 6.92, "volume": 35135.0}, {"date": "2023-02-27", "close": 6.72, "volume": 33720.0}, {"date": "2023-02-28", "close": 7.08, "volume": 38436.0}, {"date": "2023-03-01", "close": 7.2, "volume": 22798.0}, {"date": "2023-03-02", "close": 7.08, "volume": 36017.0}, {"date": "2023-03-03", "close": 7.32, "volume": 19187.0}, {"date": "2023-03-06", "close": 7.2, "volume": 13016.0}, {"date": "2023-03-07", "close": 6.72, "volume": 33479.0}, {"date": "2023-03-08", "close": 7.28, "volume": 43059.0}, {"date": "2023-03-09", "close": 6.6, "volume": 27632.0}, {"date": "2023-03-10", "close": 6.56, "volume": 19191.0}, {"date": "2023-03-13", "close": 6.28, "volume": 26278.0}, {"date": "2023-03-14", "close": 6.8, "volume": 73942.0}, {"date": "2023-03-15", "close": 6.8, "volume": 33654.0}, {"date": "2023-03-16", "close": 6.68, "volume": 44057.0}, {"date": "2023-03-17", "close": 6.48, "volume": 11803.0}, {"date": "2023-03-20", "close": 6.2, "volume": 21304.0}, {"date": "2023-03-21", "close": 6.4, "volume": 42030.0}, {"date": "2023-03-22", "close": 6.4, "volume": 13737.0}, {"date": "2023-03-23", "close": 6.28, "volume": 11616.0}, {"date": "2023-03-24", "close": 5.92, "volume": 20821.0}, {"date": "2023-03-27", "close": 6.4, "volume": 14699.0}, {"date": "2023-03-28", "close": 6.4, "volume": 10981.0}, {"date": "2023-03-29", "close": 6.4, "volume": 69330.0}, {"date": "2023-03-30", "close": 6.12, "volume": 16949.0}, {"date": "2023-03-31", "close": 6.08, "volume": 22238.0}, {"date": "2023-04-03", "close": 5.76, "volume": 29170.0}, {"date": "2023-04-04", "close": 5.62, "volume": 18073.0}, {"date": "2023-04-05", "close": 5.28, "volume": 29300.0}, {"date": "2023-04-06", "close": 5.24, "volume": 20370.0}, {"date": "2023-04-10", "close": 5.44, "volume": 19354.0}, {"date": "2023-04-11", "close": 5.84, "volume": 102129.0}, {"date": "2023-04-12", "close": 5.44, "volume": 25653.0}, {"date": "2023-04-13", "close": 5.6, "volume": 23271.0}, {"date": "2023-04-14", "close": 5.36, "volume": 24578.0}, {"date": "2023-04-17", "close": 5.32, "volume": 10556.0}, {"date": "2023-04-18", "close": 5.36, "volume": 38262.0}, {"date": "2023-04-19", "close": 5.12, "volume": 18272.0}, {"date": "2023-04-20", "close": 5.0, "volume": 15809.0}, {"date": "2023-04-21", "close": 4.64, "volume": 69784.0}, {"date": "2023-04-24", "close": 4.48, "volume": 27639.0}, {"date": "2023-04-25", "close": 4.1392, "volume": 40777.0}, {"date": "2023-04-26", "close": 4.0, "volume": 19557.0}, {"date": "2023-04-27", "close": 3.712, "volume": 2681370.0}, {"date": "2023-04-28", "close": 16.0, "volume": 25305450.0}, {"date": "2023-05-01", "close": 10.0, "volume": 2016993.0}, {"date": "2023-05-02", "close": 8.84, "volume": 705297.0}, {"date": "2023-05-03", "close": 9.12, "volume": 970763.0}, {"date": "2023-05-04", "close": 8.16, "volume": 456958.0}, {"date": "2023-05-05", "close": 7.24, "volume": 253110.0}, {"date": "2023-05-08", "close": 9.2, "volume": 1625413.0}, {"date": "2023-05-09", "close": 8.6, "volume": 193812.0}, {"date": "2023-05-10", "close": 8.16, "volume": 234330.0}, {"date": "2023-05-11", "close": 7.52, "volume": 92515.0}, {"date": "2023-05-12", "close": 7.16, "volume": 148778.0}, {"date": "2023-05-15", "close": 6.68, "volume": 102038.0}, {"date": "2023-05-16", "close": 8.44, "volume": 748874.0}, {"date": "2023-05-17", "close": 7.44, "volume": 194248.0}, {"date": "2023-05-18", "close": 7.04, "volume": 102697.0}, {"date": "2023-05-19", "close": 7.72, "volume": 160878.0}, {"date": "2023-05-22", "close": 8.48, "volume": 297441.0}, {"date": "2023-05-23", "close": 8.0, "volume": 160399.0}, {"date": "2023-05-24", "close": 7.6, "volume": 73170.0}, {"date": "2023-05-25", "close": 7.8, "volume": 45905.0}, {"date": "2023-05-26", "close": 7.96, "volume": 68401.0}, {"date": "2023-05-30", "close": 7.72, "volume": 103558.0}, {"date": "2023-05-31", "close": 7.48, "volume": 45078.0}, {"date": "2023-06-01", "close": 8.08, "volume": 173123.0}, {"date": "2023-06-02", "close": 8.28, "volume": 171567.0}, {"date": "2023-06-05", "close": 8.32, "volume": 108531.0}, {"date": "2023-06-06", "close": 7.88, "volume": 46966.0}, {"date": "2023-06-07", "close": 7.8, "volume": 46184.0}, {"date": "2023-06-08", "close": 7.76, "volume": 38036.0}, {"date": "2023-06-09", "close": 7.64, "volume": 73204.0}, {"date": "2023-06-12", "close": 7.6, "volume": 42096.0}, {"date": "2023-06-13", "close": 7.56, "volume": 34162.0}, {"date": "2023-06-14", "close": 7.08, "volume": 139493.0}, {"date": "2023-06-15", "close": 6.92, "volume": 47000.0}, {"date": "2023-06-16", "close": 6.96, "volume": 121933.0}, {"date": "2023-06-20", "close": 6.64, "volume": 71104.0}, {"date": "2023-06-21", "close": 6.76, "volume": 45464.0}, {"date": "2023-06-22", "close": 6.52, "volume": 40135.0}, {"date": "2023-06-23", "close": 6.594, "volume": 13837.0}, {"date": "2023-06-26", "close": 6.62, "volume": 42451.0}, {"date": "2023-06-27", "close": 6.722, "volume": 24095.0}, {"date": "2023-06-28", "close": 6.84, "volume": 29962.0}, {"date": "2023-06-29", "close": 6.92, "volume": 320695.0}, {"date": "2023-06-30", "close": 6.92, "volume": 140091.0}, {"date": "2023-07-03", "close": 6.84, "volume": 64479.0}, {"date": "2023-07-05", "close": 6.6396, "volume": 48366.0}, {"date": "2023-07-06", "close": 6.68, "volume": 54764.0}, {"date": "2023-07-07", "close": 6.76, "volume": 61911.0}, {"date": "2023-07-10", "close": 6.9212, "volume": 101181.0}, {"date": "2023-07-11", "close": 7.0, "volume": 80527.0}, {"date": "2023-07-12", "close": 6.64, "volume": 48203.0}, {"date": "2023-07-13", "close": 6.52, "volume": 141416.0}, {"date": "2023-07-14", "close": 6.44, "volume": 43273.0}, {"date": "2023-07-17", "close": 6.48, "volume": 25896.0}, {"date": "2023-07-18", "close": 6.52, "volume": 21981.0}, {"date": "2023-07-19", "close": 6.72, "volume": 105213.0}, {"date": "2023-07-20", "close": 6.48, "volume": 57956.0}, {"date": "2023-07-21", "close": 6.32, "volume": 36064.0}, {"date": "2023-07-24", "close": 6.12, "volume": 26682.0}, {"date": "2023-07-25", "close": 6.28, "volume": 23250.0}, {"date": "2023-07-26", "close": 6.28, "volume": 14134.0}, {"date": "2023-07-27", "close": 6.08, "volume": 13938.0}, {"date": "2023-07-28", "close": 6.3308, "volume": 37030.0}, {"date": "2023-07-31", "close": 6.2, "volume": 25712.0}, {"date": "2023-08-01", "close": 5.88, "volume": 39295.0}, {"date": "2023-08-02", "close": 5.92, "volume": 25761.0}, {"date": "2023-08-03", "close": 6.04, "volume": 20670.0}, {"date": "2023-08-04", "close": 5.88, "volume": 13771.0}, {"date": "2023-08-07", "close": 5.72, "volume": 27187.0}, {"date": "2023-08-08", "close": 5.44, "volume": 26536.0}, {"date": "2023-08-09", "close": 5.4, "volume": 12973.0}, {"date": "2023-08-10", "close": 5.24, "volume": 13394.0}, {"date": "2023-08-11", "close": 5.0, "volume": 33888.0}, {"date": "2023-08-14", "close": 5.8, "volume": 111123.0}, {"date": "2023-08-15", "close": 5.52, "volume": 38852.0}, {"date": "2023-08-16", "close": 5.4, "volume": 15480.0}, {"date": "2023-08-17", "close": 5.28, "volume": 12091.0}, {"date": "2023-08-18", "close": 5.36, "volume": 50468.0}, {"date": "2023-08-21", "close": 5.2, "volume": 7820.0}, {"date": "2023-08-22", "close": 5.2808, "volume": 152272.0}, {"date": "2023-08-23", "close": 5.24, "volume": 25576.0}, {"date": "2023-08-24", "close": 5.36, "volume": 12090.0}, {"date": "2023-08-25", "close": 5.12, "volume": 18355.0}, {"date": "2023-08-28", "close": 5.16, "volume": 21691.0}, {"date": "2023-08-29", "close": 5.12, "volume": 12146.0}, {"date": "2023-08-30", "close": 5.0, "volume": 12557.0}, {"date": "2023-08-31", "close": 4.76, "volume": 23098.0}, {"date": "2023-09-01", "close": 5.2, "volume": 33020.0}, {"date": "2023-09-05", "close": 4.92, "volume": 18150.0}, {"date": "2023-09-06", "close": 5.08, "volume": 16434.0}, {"date": "2023-09-07", "close": 4.92, "volume": 28086.0}, {"date": "2023-09-08", "close": 4.76, "volume": 24535.0}, {"date": "2023-09-11", "close": 4.78, "volume": 12979.0}, {"date": "2023-09-12", "close": 4.8, "volume": 10835.0}, {"date": "2023-09-13", "close": 5.12, "volume": 180603.0}, {"date": "2023-09-14", "close": 5.12, "volume": 73818.0}, {"date": "2023-09-15", "close": 5.08, "volume": 22534.0}, {"date": "2023-09-18", "close": 4.96, "volume": 8915.0}, {"date": "2023-09-19", "close": 4.96, "volume": 6994.0}, {"date": "2023-09-20", "close": 4.88, "volume": 3574.0}, {"date": "2023-09-21", "close": 4.76, "volume": 8510.0}, {"date": "2023-09-22", "close": 4.68, "volume": 6811.0}, {"date": "2023-09-25", "close": 4.72, "volume": 10128.0}, {"date": "2023-09-26", "close": 4.72, "volume": 7595.0}, {"date": "2023-09-27", "close": 4.72, "volume": 11393.0}, {"date": "2023-09-28", "close": 4.8, "volume": 12924.0}, {"date": "2023-09-29", "close": 4.64, "volume": 10233.0}, {"date": "2023-10-02", "close": 4.84, "volume": 7061.0}, {"date": "2023-10-03", "close": 4.64, "volume": 7174.0}, {"date": "2023-10-04", "close": 4.48, "volume": 18622.0}, {"date": "2023-10-05", "close": 4.36, "volume": 50637.0}, {"date": "2023-10-06", "close": 4.2, "volume": 64813.0}, {"date": "2023-10-09", "close": 4.0796, "volume": 52317.0}, {"date": "2023-10-10", "close": 4.04, "volume": 42267.0}, {"date": "2023-10-11", "close": 4.16, "volume": 42618.0}, {"date": "2023-10-12", "close": 4.0, "volume": 26886.0}, {"date": "2023-10-13", "close": 4.0, "volume": 31719.0}, {"date": "2023-10-16", "close": 4.0, "volume": 13407.0}, {"date": "2023-10-17", "close": 3.9996, "volume": 31358.0}, {"date": "2023-10-18", "close": 3.9032, "volume": 44015.0}, {"date": "2023-10-19", "close": 3.84, "volume": 63402.0}, {"date": "2023-10-20", "close": 3.72, "volume": 36775.0}, {"date": "2023-10-23", "close": 3.56, "volume": 29305.0}, {"date": "2023-10-24", "close": 3.6484, "volume": 19064.0}, {"date": "2023-10-25", "close": 3.54, "volume": 12358.0}, {"date": "2023-10-26", "close": 3.68, "volume": 14656.0}, {"date": "2023-10-27", "close": 3.56, "volume": 17682.0}, {"date": "2023-10-30", "close": 3.4, "volume": 15915.0}, {"date": "2023-10-31", "close": 3.508, "volume": 26899.0}, {"date": "2023-11-01", "close": 3.32, "volume": 7316.0}, {"date": "2023-11-02", "close": 3.404, "volume": 15708.0}, {"date": "2023-11-03", "close": 3.5596, "volume": 13902.0}, {"date": "2023-11-06", "close": 3.4084, "volume": 21124.0}, {"date": "2023-11-07", "close": 3.4328, "volume": 21550.0}, {"date": "2023-11-08", "close": 3.2804, "volume": 11294.0}, {"date": "2023-11-09", "close": 3.4, "volume": 60587.0}, {"date": "2023-11-10", "close": 3.5196, "volume": 13787.0}, {"date": "2023-11-13", "close": 3.36, "volume": 19914.0}, {"date": "2023-11-14", "close": 3.4, "volume": 14474.0}, {"date": "2023-11-15", "close": 3.98, "volume": 113803.0}, {"date": "2023-11-16", "close": 4.0404, "volume": 58126.0}, {"date": "2023-11-17", "close": 3.72, "volume": 20197.0}, {"date": "2023-11-20", "close": 3.5604, "volume": 14260.0}, {"date": "2023-11-21", "close": 3.6616, "volume": 9309.0}, {"date": "2023-11-22", "close": 3.54, "volume": 22357.0}, {"date": "2023-11-24", "close": 3.76, "volume": 45842.0}, {"date": "2023-11-27", "close": 3.704, "volume": 52478.0}, {"date": "2023-11-28", "close": 3.68, "volume": 14146.0}, {"date": "2023-11-29", "close": 3.6, "volume": 15615.0}, {"date": "2023-11-30", "close": 3.522, "volume": 8157.0}, {"date": "2023-12-01", "close": 3.6796, "volume": 14872.0}, {"date": "2023-12-04", "close": 3.488, "volume": 14254.0}, {"date": "2023-12-05", "close": 3.446, "volume": 7744.0}, {"date": "2023-12-06", "close": 3.4308, "volume": 12286.0}, {"date": "2023-12-07", "close": 3.4204, "volume": 14691.0}, {"date": "2023-12-08", "close": 3.47, "volume": 7607.0}, {"date": "2023-12-11", "close": 3.28, "volume": 9866.0}, {"date": "2023-12-12", "close": 3.3292, "volume": 9096.0}, {"date": "2023-12-13", "close": 3.3596, "volume": 12354.0}, {"date": "2023-12-14", "close": 3.4404, "volume": 16487.0}, {"date": "2023-12-15", "close": 3.38, "volume": 10245.0}, {"date": "2023-12-18", "close": 3.32, "volume": 12233.0}, {"date": "2023-12-19", "close": 3.32, "volume": 24149.0}, {"date": "2023-12-20", "close": 3.3012, "volume": 5967.0}, {"date": "2023-12-21", "close": 3.5488, "volume": 27410.0}, {"date": "2023-12-22", "close": 3.44, "volume": 12670.0}, {"date": "2023-12-26", "close": 3.32, "volume": 10588.0}, {"date": "2023-12-27", "close": 3.3208, "volume": 16156.0}, {"date": "2023-12-28", "close": 3.4602, "volume": 23416.0}, {"date": "2023-12-29", "close": 4.734, "volume": 1930874.0}, {"date": "2024-01-02", "close": 4.56, "volume": 434289.0}, {"date": "2024-01-03", "close": 5.08, "volume": 117867.0}, {"date": "2024-01-04", "close": 5.44, "volume": 261082.0}, {"date": "2024-01-05", "close": 4.6, "volume": 106568.0}, {"date": "2024-01-08", "close": 4.32, "volume": 57253.0}, {"date": "2024-01-09", "close": 4.12, "volume": 59519.0}, {"date": "2024-01-10", "close": 4.12, "volume": 25721.0}, {"date": "2024-01-11", "close": 4.15, "volume": 33072.0}, {"date": "2024-01-12", "close": 4.08, "volume": 12008.0}, {"date": "2024-01-16", "close": 3.7204, "volume": 66847.0}, {"date": "2024-01-17", "close": 3.5416, "volume": 33738.0}, {"date": "2024-01-18", "close": 3.52, "volume": 28156.0}, {"date": "2024-01-19", "close": 3.5204, "volume": 14088.0}, {"date": "2024-01-22", "close": 3.5208, "volume": 11252.0}, {"date": "2024-01-23", "close": 3.606, "volume": 16160.0}, {"date": "2024-01-24", "close": 3.5058, "volume": 8795.0}, {"date": "2024-01-25", "close": 3.4808, "volume": 10836.0}, {"date": "2024-01-26", "close": 3.456, "volume": 6482.0}, {"date": "2024-01-29", "close": 3.32, "volume": 12777.0}, {"date": "2024-01-30", "close": 3.2, "volume": 29743.0}, {"date": "2024-01-31", "close": 3.28, "volume": 10317.0}, {"date": "2024-02-01", "close": 3.248, "volume": 19789.0}, {"date": "2024-02-02", "close": 3.2, "volume": 26536.0}, {"date": "2024-02-05", "close": 3.28, "volume": 534140.0}, {"date": "2024-02-06", "close": 3.1804, "volume": 64759.0}, {"date": "2024-02-07", "close": 3.2352, "volume": 109863.0}, {"date": "2024-02-08", "close": 3.3198, "volume": 323294.0}, {"date": "2024-02-09", "close": 3.2, "volume": 1249704.0}, {"date": "2024-02-12", "close": 3.3064, "volume": 204460.0}, {"date": "2024-02-13", "close": 3.4, "volume": 281604.0}, {"date": "2024-02-14", "close": 3.35, "volume": 85485.0}, {"date": "2024-02-15", "close": 3.6344, "volume": 217600.0}, {"date": "2024-02-16", "close": 3.516, "volume": 94617.0}, {"date": "2024-02-20", "close": 3.2, "volume": 124953.0}, {"date": "2024-02-21", "close": 3.1644, "volume": 32283.0}, {"date": "2024-02-22", "close": 3.12, "volume": 47141.0}, {"date": "2024-02-23", "close": 3.04, "volume": 40549.0}, {"date": "2024-02-26", "close": 3.08, "volume": 17443.0}, {"date": "2024-02-27", "close": 3.048, "volume": 17033.0}, {"date": "2024-02-28", "close": 3.08, "volume": 28042.0}, {"date": "2024-02-29", "close": 3.04, "volume": 17655.0}, {"date": "2024-03-01", "close": 3.0847, "volume": 15831.0}, {"date": "2024-03-04", "close": 2.9052, "volume": 35982.0}, {"date": "2024-03-05", "close": 2.9552, "volume": 19888.0}, {"date": "2024-03-06", "close": 3.06, "volume": 54945.0}, {"date": "2024-03-07", "close": 2.96, "volume": 24113.0}, {"date": "2024-03-08", "close": 2.968, "volume": 31624.0}, {"date": "2024-03-11", "close": 2.845, "volume": 35117.0}, {"date": "2024-03-12", "close": 2.782, "volume": 34331.0}, {"date": "2024-03-13", "close": 2.7902, "volume": 54124.0}, {"date": "2024-03-14", "close": 2.6, "volume": 28170.0}, {"date": "2024-03-15", "close": 2.62, "volume": 11678.0}, {"date": "2024-03-18", "close": 2.528, "volume": 14771.0}, {"date": "2024-03-19", "close": 2.4792, "volume": 20401.0}, {"date": "2024-03-20", "close": 2.4983, "volume": 14146.0}, {"date": "2024-03-21", "close": 2.68, "volume": 21637.0}, {"date": "2024-03-22", "close": 2.7148, "volume": 15342.0}, {"date": "2024-03-25", "close": 2.6192, "volume": 8968.0}, {"date": "2024-03-26", "close": 2.64, "volume": 14130.0}, {"date": "2024-03-27", "close": 2.64, "volume": 6504.0}, {"date": "2024-03-28", "close": 2.5968, "volume": 9798.0}, {"date": "2024-04-01", "close": 2.5348, "volume": 12094.0}, {"date": "2024-04-02", "close": 2.6, "volume": 25479.0}, {"date": "2024-04-03", "close": 2.5048, "volume": 15750.0}, {"date": "2024-04-04", "close": 2.54, "volume": 13444.0}, {"date": "2024-04-05", "close": 2.56, "volume": 8351.0}, {"date": "2024-04-08", "close": 2.508, "volume": 8303.0}, {"date": "2024-04-09", "close": 2.542, "volume": 7593.0}, {"date": "2024-04-10", "close": 2.54, "volume": 3142.0}, {"date": "2024-04-11", "close": 2.52, "volume": 29493.0}, {"date": "2024-04-12", "close": 2.72, "volume": 169341.0}, {"date": "2024-04-15", "close": 2.5216, "volume": 49811.0}, {"date": "2024-04-16", "close": 2.4936, "volume": 15207.0}, {"date": "2024-04-17", "close": 2.4496, "volume": 56966.0}, {"date": "2024-04-18", "close": 2.508, "volume": 50666.0}, {"date": "2024-04-19", "close": 2.408, "volume": 31763.0}, {"date": "2024-04-22", "close": 2.412, "volume": 455521.0}, {"date": "2024-04-23", "close": 2.56, "volume": 81539.0}, {"date": "2024-04-24", "close": 2.456, "volume": 21375.0}, {"date": "2024-04-25", "close": 2.74, "volume": 108113.0}, {"date": "2024-04-26", "close": 2.54, "volume": 13173.0}, {"date": "2024-04-29", "close": 2.48, "volume": 17221.0}, {"date": "2024-04-30", "close": 2.52, "volume": 9169.0}, {"date": "2024-05-01", "close": 2.5502, "volume": 29413.0}, {"date": "2024-05-02", "close": 2.52, "volume": 15614.0}, {"date": "2024-05-03", "close": 2.4942, "volume": 15278.0}, {"date": "2024-05-06", "close": 2.541, "volume": 8185.0}, {"date": "2024-05-07", "close": 2.596, "volume": 21792.0}, {"date": "2024-05-08", "close": 2.48, "volume": 9644.0}, {"date": "2024-05-09", "close": 2.5684, "volume": 6431.0}, {"date": "2024-05-10", "close": 2.4912, "volume": 10321.0}, {"date": "2024-05-13", "close": 2.5408, "volume": 13006.0}, {"date": "2024-05-14", "close": 2.84, "volume": 182858.0}, {"date": "2024-05-15", "close": 2.6264, "volume": 44850.0}, {"date": "2024-05-16", "close": 2.76, "volume": 21428.0}, {"date": "2024-05-17", "close": 2.92, "volume": 119057.0}, {"date": "2024-05-20", "close": 2.8628, "volume": 40668.0}, {"date": "2024-05-21", "close": 2.7348, "volume": 23575.0}, {"date": "2024-05-22", "close": 2.67, "volume": 50114.0}, {"date": "2024-05-23", "close": 2.6192, "volume": 22495.0}, {"date": "2024-05-24", "close": 2.5676, "volume": 21569.0}, {"date": "2024-05-28", "close": 2.5604, "volume": 15607.0}, {"date": "2024-05-29", "close": 2.5, "volume": 19018.0}, {"date": "2024-05-30", "close": 2.436, "volume": 44516.0}, {"date": "2024-05-31", "close": 2.38, "volume": 15079.0}, {"date": "2024-06-03", "close": 2.44, "volume": 48765.0}, {"date": "2024-06-04", "close": 2.508, "volume": 10975.0}, {"date": "2024-06-05", "close": 2.4536, "volume": 18215.0}, {"date": "2024-06-06", "close": 2.4404, "volume": 10358.0}, {"date": "2024-06-07", "close": 2.344, "volume": 31625.0}, {"date": "2024-06-10", "close": 2.428, "volume": 16601.0}, {"date": "2024-06-11", "close": 2.3404, "volume": 13490.0}, {"date": "2024-06-12", "close": 2.3288, "volume": 32075.0}, {"date": "2024-06-13", "close": 2.464, "volume": 40386.0}, {"date": "2024-06-14", "close": 2.354, "volume": 35396.0}, {"date": "2024-06-17", "close": 2.292, "volume": 11458.0}, {"date": "2024-06-18", "close": 2.32, "volume": 18538.0}, {"date": "2024-06-20", "close": 2.32, "volume": 6629.0}, {"date": "2024-06-21", "close": 2.2896, "volume": 9116.0}, {"date": "2024-06-24", "close": 2.352, "volume": 27640.0}, {"date": "2024-06-25", "close": 2.24, "volume": 14051.0}, {"date": "2024-06-26", "close": 2.1608, "volume": 25413.0}, {"date": "2024-06-27", "close": 2.1778, "volume": 13958.0}, {"date": "2024-06-28", "close": 2.16, "volume": 6732.0}, {"date": "2024-07-01", "close": 2.1504, "volume": 7629.0}, {"date": "2024-07-02", "close": 2.124, "volume": 7295.0}, {"date": "2024-07-03", "close": 2.1396, "volume": 7871.0}, {"date": "2024-07-05", "close": 2.124, "volume": 8897.0}, {"date": "2024-07-08", "close": 2.1204, "volume": 4050.0}, {"date": "2024-07-09", "close": 2.128, "volume": 6450.0}, {"date": "2024-07-10", "close": 2.12, "volume": 9950.0}, {"date": "2024-07-11", "close": 2.18, "volume": 5415.0}, {"date": "2024-07-12", "close": 2.1952, "volume": 5866.0}, {"date": "2024-07-15", "close": 2.13, "volume": 19409.0}, {"date": "2024-07-16", "close": 2.1212, "volume": 4970.0}, {"date": "2024-07-17", "close": 2.1537, "volume": 13680.0}, {"date": "2024-07-18", "close": 2.0944, "volume": 6304.0}, {"date": "2024-07-19", "close": 2.4592, "volume": 274551.0}, {"date": "2024-07-22", "close": 2.1884, "volume": 139633.0}, {"date": "2024-07-23", "close": 2.1806, "volume": 91088.0}, {"date": "2024-07-24", "close": 2.16, "volume": 18514.0}, {"date": "2024-07-25", "close": 2.1844, "volume": 72360.0}, {"date": "2024-07-26", "close": 2.1672, "volume": 52065.0}, {"date": "2024-07-29", "close": 2.1284, "volume": 3971.0}, {"date": "2024-07-30", "close": 2.0404, "volume": 20309.0}, {"date": "2024-07-31", "close": 2.1596, "volume": 66122.0}, {"date": "2024-08-01", "close": 2.1984, "volume": 49880.0}, {"date": "2024-08-02", "close": 2.16, "volume": 7934.0}, {"date": "2024-08-05", "close": 2.052, "volume": 20291.0}, {"date": "2024-08-06", "close": 2.06, "volume": 3619.0}, {"date": "2024-08-07", "close": 2.0772, "volume": 21561.0}, {"date": "2024-08-08", "close": 2.0004, "volume": 13598.0}, {"date": "2024-08-09", "close": 1.9472, "volume": 20057.0}, {"date": "2024-08-12", "close": 1.8504, "volume": 8868.0}, {"date": "2024-08-13", "close": 1.8504, "volume": 8119.0}, {"date": "2024-08-14", "close": 1.8456, "volume": 5576.0}, {"date": "2024-08-15", "close": 1.8036, "volume": 6640.0}, {"date": "2024-08-16", "close": 1.8048, "volume": 10934.0}, {"date": "2024-08-19", "close": 1.7264, "volume": 16011.0}, {"date": "2024-08-20", "close": 1.7816, "volume": 20840.0}, {"date": "2024-08-21", "close": 1.8304, "volume": 6417.0}, {"date": "2024-08-22", "close": 1.86, "volume": 13360.0}, {"date": "2024-08-23", "close": 1.9648, "volume": 55739.0}, {"date": "2024-08-26", "close": 1.8512, "volume": 22009.0}, {"date": "2024-08-27", "close": 1.878, "volume": 9636.0}, {"date": "2024-08-28", "close": 1.802, "volume": 38655.0}, {"date": "2024-08-29", "close": 1.8322, "volume": 9417.0}, {"date": "2024-08-30", "close": 1.832, "volume": 4771.0}, {"date": "2024-09-03", "close": 1.7412, "volume": 25915.0}, {"date": "2024-09-04", "close": 1.7012, "volume": 18852.0}, {"date": "2024-09-05", "close": 1.7, "volume": 6465.0}, {"date": "2024-09-06", "close": 1.72, "volume": 9471.0}, {"date": "2024-09-09", "close": 1.7852, "volume": 7447.0}, {"date": "2024-09-10", "close": 1.7804, "volume": 5993.0}, {"date": "2024-09-11", "close": 1.8608, "volume": 15136.0}, {"date": "2024-09-12", "close": 1.7936, "volume": 17020.0}, {"date": "2024-09-13", "close": 1.8, "volume": 10287.0}, {"date": "2024-09-16", "close": 1.7948, "volume": 6092.0}, {"date": "2024-09-17", "close": 1.84, "volume": 8916.0}, {"date": "2024-09-18", "close": 1.8, "volume": 3516.0}, {"date": "2024-09-19", "close": 1.79, "volume": 6742.0}, {"date": "2024-09-20", "close": 2.016, "volume": 62088.0}, {"date": "2024-09-23", "close": 1.816, "volume": 50566.0}, {"date": "2024-09-24", "close": 2.0208, "volume": 30520.0}, {"date": "2024-09-25", "close": 1.924, "volume": 22827.0}, {"date": "2024-09-26", "close": 2.1, "volume": 25229.0}, {"date": "2024-09-27", "close": 2.1368, "volume": 246397.0}, {"date": "2024-09-30", "close": 2.48, "volume": 117324.0}, {"date": "2024-10-01", "close": 2.1412, "volume": 53742.0}, {"date": "2024-10-02", "close": 2.602, "volume": 804241.0}, {"date": "2024-10-03", "close": 2.7688, "volume": 211601.0}, {"date": "2024-10-04", "close": 2.64, "volume": 89789.0}, {"date": "2024-10-07", "close": 2.372, "volume": 211201.0}, {"date": "2024-10-08", "close": 2.1808, "volume": 48584.0}, {"date": "2024-10-09", "close": 2.128, "volume": 19609.0}, {"date": "2024-10-10", "close": 2.0396, "volume": 56034.0}, {"date": "2024-10-11", "close": 2.066, "volume": 9184.0}, {"date": "2024-10-14", "close": 2.0036, "volume": 29424.0}, {"date": "2024-10-15", "close": 2.1156, "volume": 32278.0}, {"date": "2024-10-16", "close": 2.0396, "volume": 19551.0}, {"date": "2024-10-17", "close": 1.96, "volume": 14202.0}, {"date": "2024-10-18", "close": 2.002, "volume": 20399.0}, {"date": "2024-10-21", "close": 1.98, "volume": 6601.0}, {"date": "2024-10-22", "close": 1.94, "volume": 11280.0}, {"date": "2024-10-23", "close": 1.868, "volume": 18936.0}, {"date": "2024-10-24", "close": 2.0, "volume": 954362.0}, {"date": "2024-10-25", "close": 1.9152, "volume": 85956.0}, {"date": "2024-10-28", "close": 1.8524, "volume": 40116.0}, {"date": "2024-10-29", "close": 2.04, "volume": 312985.0}, {"date": "2024-10-30", "close": 1.9552, "volume": 72250.0}, {"date": "2024-10-31", "close": 2.0444, "volume": 53624.0}, {"date": "2024-11-01", "close": 2.04, "volume": 33924.0}, {"date": "2024-11-04", "close": 2.04, "volume": 130855.0}, {"date": "2024-11-05", "close": 2.0082, "volume": 9889.0}, {"date": "2024-11-06", "close": 1.98, "volume": 19352.0}, {"date": "2024-11-07", "close": 2.0804, "volume": 21694.0}, {"date": "2024-11-08", "close": 2.092, "volume": 58082.0}, {"date": "2024-11-11", "close": 2.2532, "volume": 44748.0}, {"date": "2024-11-12", "close": 2.116, "volume": 33727.0}, {"date": "2024-11-13", "close": 2.008, "volume": 30920.0}, {"date": "2024-11-14", "close": 2.0332, "volume": 11903.0}, {"date": "2024-11-15", "close": 1.9988, "volume": 17315.0}, {"date": "2024-11-18", "close": 1.9572, "volume": 12311.0}, {"date": "2024-11-19", "close": 1.9592, "volume": 8544.0}, {"date": "2024-11-20", "close": 1.9552, "volume": 4214.0}, {"date": "2024-11-21", "close": 1.9596, "volume": 11189.0}, {"date": "2024-11-22", "close": 2.0, "volume": 16271.0}, {"date": "2024-11-25", "close": 2.104, "volume": 35723.0}, {"date": "2024-11-26", "close": 2.04, "volume": 14701.0}, {"date": "2024-11-27", "close": 2.0792, "volume": 6887.0}, {"date": "2024-11-29", "close": 2.1, "volume": 7867.0}, {"date": "2024-12-02", "close": 1.98, "volume": 68570.0}, {"date": "2024-12-03", "close": 2.0092, "volume": 33176.0}, {"date": "2024-12-04", "close": 1.9592, "volume": 31503.0}, {"date": "2024-12-05", "close": 1.928, "volume": 10647.0}, {"date": "2024-12-06", "close": 1.9723, "volume": 13608.0}, {"date": "2024-12-09", "close": 2.074, "volume": 61234.0}, {"date": "2024-12-10", "close": 2.0796, "volume": 29009.0}, {"date": "2024-12-11", "close": 2.04, "volume": 42013.0}, {"date": "2024-12-12", "close": 2.0372, "volume": 10837.0}, {"date": "2024-12-13", "close": 2.0, "volume": 12756.0}, {"date": "2024-12-16", "close": 1.9812, "volume": 14480.0}, {"date": "2024-12-17", "close": 1.96, "volume": 14311.0}, {"date": "2024-12-18", "close": 1.892, "volume": 21022.0}, {"date": "2024-12-19", "close": 1.9212, "volume": 18366.0}, {"date": "2024-12-20", "close": 1.9592, "volume": 73238.0}, {"date": "2024-12-23", "close": 2.0192, "volume": 43708.0}, {"date": "2024-12-24", "close": 1.88, "volume": 362023.0}, {"date": "2024-12-26", "close": 2.16, "volume": 140948.0}, {"date": "2024-12-27", "close": 2.1972, "volume": 41738.0}, {"date": "2024-12-30", "close": 2.2392, "volume": 58848.0}, {"date": "2024-12-31", "close": 2.1596, "volume": 64883.0}, {"date": "2025-01-02", "close": 2.0732, "volume": 43891.0}, {"date": "2025-01-03", "close": 2.2484, "volume": 1202599.0}, {"date": "2025-01-06", "close": 3.596, "volume": 19780863.0}, {"date": "2025-01-07", "close": 3.64, "volume": 709669.0}, {"date": "2025-01-08", "close": 2.9604, "volume": 187698.0}, {"date": "2025-01-10", "close": 3.02, "volume": 60522.0}, {"date": "2025-01-13", "close": 2.5812, "volume": 176748.0}, {"date": "2025-01-14", "close": 2.3447, "volume": 57830.0}, {"date": "2025-01-15", "close": 2.52, "volume": 50597.0}, {"date": "2025-01-16", "close": 2.3946, "volume": 20536.0}, {"date": "2025-01-17", "close": 2.476, "volume": 50463.0}, {"date": "2025-01-21", "close": 2.3968, "volume": 49453.0}, {"date": "2025-01-22", "close": 2.41, "volume": 47278.0}, {"date": "2025-01-23", "close": 2.2176, "volume": 72007.0}, {"date": "2025-01-24", "close": 2.4, "volume": 169644.0}, {"date": "2025-01-27", "close": 2.32, "volume": 128449.0}, {"date": "2025-01-28", "close": 2.284, "volume": 32686.0}, {"date": "2025-01-29", "close": 2.24, "volume": 31525.0}, {"date": "2025-01-30", "close": 2.1864, "volume": 18635.0}, {"date": "2025-01-31", "close": 2.1584, "volume": 33827.0}, {"date": "2025-02-03", "close": 2.12, "volume": 68275.0}, {"date": "2025-02-04", "close": 2.0632, "volume": 21534.0}, {"date": "2025-02-05", "close": 2.0596, "volume": 23547.0}, {"date": "2025-02-06", "close": 2.0644, "volume": 27620.0}, {"date": "2025-02-07", "close": 2.1204, "volume": 128264.0}, {"date": "2025-02-10", "close": 2.1068, "volume": 41242.0}, {"date": "2025-02-11", "close": 2.0096, "volume": 39269.0}, {"date": "2025-02-12", "close": 2.0, "volume": 13534.0}, {"date": "2025-02-13", "close": 2.004, "volume": 39141.0}, {"date": "2025-02-14", "close": 1.9044, "volume": 81848.0}, {"date": "2025-02-18", "close": 1.87, "volume": 141957.0}, {"date": "2025-02-19", "close": 1.82, "volume": 126553.0}, {"date": "2025-02-20", "close": 1.7601, "volume": 51629.0}, {"date": "2025-02-21", "close": 1.75, "volume": 75688.0}, {"date": "2025-02-24", "close": 1.94, "volume": 3800141.0}, {"date": "2025-02-25", "close": 1.61, "volume": 296967.0}, {"date": "2025-02-26", "close": 1.66, "volume": 97234.0}, {"date": "2025-02-27", "close": 1.555, "volume": 51465.0}, {"date": "2025-02-28", "close": 1.45, "volume": 102967.0}, {"date": "2025-03-03", "close": 1.46, "volume": 69590.0}, {"date": "2025-03-04", "close": 1.46, "volume": 159068.0}, {"date": "2025-03-05", "close": 1.53, "volume": 26150.0}, {"date": "2025-03-06", "close": 1.51, "volume": 78977.0}, {"date": "2025-03-07", "close": 1.4001, "volume": 54450.0}, {"date": "2025-03-10", "close": 1.33, "volume": 14505.0}, {"date": "2025-03-11", "close": 1.39, "volume": 21472.0}, {"date": "2025-03-12", "close": 1.37, "volume": 16202.0}, {"date": "2025-03-13", "close": 1.37, "volume": 34112.0}, {"date": "2025-03-14", "close": 1.46, "volume": 43054.0}, {"date": "2025-03-17", "close": 1.45, "volume": 48370.0}, {"date": "2025-03-18", "close": 1.47, "volume": 47877.0}, {"date": "2025-03-19", "close": 1.46, "volume": 5326.0}, {"date": "2025-03-20", "close": 1.48, "volume": 87686.0}, {"date": "2025-03-21", "close": 1.44, "volume": 24595.0}, {"date": "2025-03-24", "close": 1.46, "volume": 22245.0}, {"date": "2025-03-25", "close": 1.46, "volume": 6817.0}, {"date": "2025-03-26", "close": 1.4322, "volume": 8022.0}, {"date": "2025-03-27", "close": 1.441, "volume": 12199.0}, {"date": "2025-03-28", "close": 1.41, "volume": 21990.0}, {"date": "2025-03-31", "close": 1.362, "volume": 39121.0}, {"date": "2025-04-01", "close": 1.3917, "volume": 37285.0}, {"date": "2025-04-02", "close": 1.5045, "volume": 38047.0}, {"date": "2025-04-03", "close": 1.43, "volume": 12533.0}, {"date": "2025-04-04", "close": 1.385, "volume": 21891.0}, {"date": "2025-04-07", "close": 1.27, "volume": 46873.0}, {"date": "2025-04-08", "close": 1.04, "volume": 56058.0}, {"date": "2025-04-09", "close": 1.27, "volume": 61811.0}, {"date": "2025-04-10", "close": 1.2301, "volume": 28177.0}, {"date": "2025-04-11", "close": 1.18, "volume": 23566.0}, {"date": "2025-04-14", "close": 1.23, "volume": 19377.0}, {"date": "2025-04-15", "close": 1.19, "volume": 11210.0}, {"date": "2025-04-16", "close": 1.2001, "volume": 2445.0}, {"date": "2025-04-17", "close": 1.21, "volume": 14764.0}, {"date": "2025-04-21", "close": 1.13, "volume": 18489.0}, {"date": "2025-04-22", "close": 1.21, "volume": 12132.0}, {"date": "2025-04-23", "close": 1.23, "volume": 13269.0}, {"date": "2025-04-24", "close": 1.27, "volume": 6706.0}, {"date": "2025-04-25", "close": 1.32, "volume": 14533.0}, {"date": "2025-04-28", "close": 1.325, "volume": 4753.0}, {"date": "2025-04-29", "close": 1.26, "volume": 8980.0}, {"date": "2025-04-30", "close": 1.17, "volume": 15435.0}, {"date": "2025-05-01", "close": 1.21, "volume": 17338.0}, {"date": "2025-05-02", "close": 1.214, "volume": 13877.0}, {"date": "2025-05-05", "close": 1.256, "volume": 7496.0}, {"date": "2025-05-06", "close": 1.18, "volume": 4339507.0}, {"date": "2025-05-07", "close": 1.95, "volume": 49703540.0}, {"date": "2025-05-08", "close": 1.81, "volume": 841895.0}, {"date": "2025-05-09", "close": 1.69, "volume": 850833.0}, {"date": "2025-05-12", "close": 1.65, "volume": 304111.0}, {"date": "2025-05-13", "close": 1.54, "volume": 78861.0}, {"date": "2025-05-14", "close": 1.5, "volume": 89937.0}, {"date": "2025-05-15", "close": 1.4577, "volume": 49479.0}, {"date": "2025-05-16", "close": 1.411, "volume": 38898.0}, {"date": "2025-05-19", "close": 1.41, "volume": 44078.0}, {"date": "2025-05-20", "close": 1.3702, "volume": 30201.0}, {"date": "2025-05-21", "close": 1.3735, "volume": 80155.0}, {"date": "2025-05-22", "close": 1.36, "volume": 28548.0}, {"date": "2025-05-23", "close": 1.32, "volume": 25491.0}, {"date": "2025-05-27", "close": 1.34, "volume": 17389.0}, {"date": "2025-05-28", "close": 1.32, "volume": 20560.0}, {"date": "2025-05-29", "close": 1.27, "volume": 26527.0}, {"date": "2025-05-30", "close": 1.2571, "volume": 29741.0}, {"date": "2025-06-02", "close": 1.21, "volume": 10178.0}, {"date": "2025-06-03", "close": 1.3635, "volume": 110247.0}, {"date": "2025-06-04", "close": 1.35, "volume": 45551.0}, {"date": "2025-06-05", "close": 1.3, "volume": 73813.0}, {"date": "2025-06-06", "close": 1.25, "volume": 12747.0}, {"date": "2025-06-09", "close": 1.2811, "volume": 13082.0}, {"date": "2025-06-10", "close": 2.05, "volume": 57403430.0}, {"date": "2025-06-11", "close": 1.97, "volume": 1026398.0}, {"date": "2025-06-12", "close": 1.71, "volume": 2075741.0}, {"date": "2025-06-13", "close": 1.61, "volume": 313754.0}, {"date": "2025-06-16", "close": 1.61, "volume": 258373.0}, {"date": "2025-06-17", "close": 1.69, "volume": 222882.0}, {"date": "2025-06-18", "close": 1.73, "volume": 40063.0}, {"date": "2025-06-20", "close": 1.74, "volume": 38821.0}, {"date": "2025-06-23", "close": 1.73, "volume": 44244.0}, {"date": "2025-06-24", "close": 1.67, "volume": 54643.0}, {"date": "2025-06-25", "close": 1.64, "volume": 36998.0}, {"date": "2025-06-26", "close": 1.65, "volume": 71388.0}, {"date": "2025-06-27", "close": 1.58, "volume": 57055.0}, {"date": "2025-06-30", "close": 1.5598, "volume": 19718.0}, {"date": "2025-07-01", "close": 1.6, "volume": 19143.0}, {"date": "2025-07-02", "close": 1.61, "volume": 36101.0}, {"date": "2025-07-03", "close": 1.64, "volume": 29995.0}, {"date": "2025-07-07", "close": 1.5795, "volume": 24362.0}, {"date": "2025-07-08", "close": 1.59, "volume": 14721.0}, {"date": "2025-07-09", "close": 1.5714, "volume": 16795.0}, {"date": "2025-07-10", "close": 1.562, "volume": 12997.0}, {"date": "2025-07-11", "close": 1.55, "volume": 43877.0}, {"date": "2025-07-14", "close": 1.51, "volume": 76614.0}, {"date": "2025-07-15", "close": 1.46, "volume": 70301.0}, {"date": "2025-07-16", "close": 1.49, "volume": 41281.0}, {"date": "2025-07-17", "close": 1.5, "volume": 25235.0}, {"date": "2025-07-18", "close": 1.5122, "volume": 28688.0}, {"date": "2025-07-21", "close": 1.5299, "volume": 26165.0}, {"date": "2025-07-22", "close": 1.54, "volume": 18262.0}, {"date": "2025-07-23", "close": 1.565, "volume": 20974.0}, {"date": "2025-07-24", "close": 1.862, "volume": 2037836.0}, {"date": "2025-07-25", "close": 1.79, "volume": 75350.0}, {"date": "2025-07-28", "close": 1.755, "volume": 73181.0}, {"date": "2025-07-29", "close": 1.45, "volume": 260528.0}, {"date": "2025-07-30", "close": 1.37, "volume": 44175.0}, {"date": "2025-07-31", "close": 1.37, "volume": 46001.0}, {"date": "2025-08-01", "close": 1.3902, "volume": 22464.0}, {"date": "2025-08-04", "close": 1.34, "volume": 55248.0}, {"date": "2025-08-05", "close": 1.34, "volume": 14923.0}, {"date": "2025-08-06", "close": 1.33, "volume": 12857.0}, {"date": "2025-08-07", "close": 1.345, "volume": 7545.0}, {"date": "2025-08-08", "close": 1.3701, "volume": 12857.0}, {"date": "2025-08-11", "close": 1.3877, "volume": 9918.0}, {"date": "2025-08-12", "close": 1.3801, "volume": 14832.0}, {"date": "2025-08-13", "close": 1.44, "volume": 7380.0}, {"date": "2025-08-14", "close": 1.43, "volume": 19367.0}, {"date": "2025-08-15", "close": 1.43, "volume": 4891.0}, {"date": "2025-08-18", "close": 1.45, "volume": 13877.0}, {"date": "2025-08-19", "close": 1.4, "volume": 16006.0}, {"date": "2025-08-20", "close": 1.355, "volume": 7653.0}, {"date": "2025-08-21", "close": 1.36, "volume": 7184.0}, {"date": "2025-08-22", "close": 1.38, "volume": 7336.0}, {"date": "2025-08-25", "close": 1.43, "volume": 35741.0}, {"date": "2025-08-26", "close": 1.4299, "volume": 31583.0}, {"date": "2025-08-27", "close": 1.405, "volume": 219621.0}, {"date": "2025-08-28", "close": 1.41, "volume": 77568.0}, {"date": "2025-08-29", "close": 1.41, "volume": 7882.0}, {"date": "2025-09-02", "close": 1.42, "volume": 11418.0}, {"date": "2025-09-03", "close": 1.36, "volume": 15997.0}, {"date": "2025-09-04", "close": 1.37, "volume": 20944.0}, {"date": "2025-09-05", "close": 1.33, "volume": 14258.0}, {"date": "2025-09-08", "close": 1.49, "volume": 792598.0}, {"date": "2025-09-09", "close": 1.55, "volume": 233320.0}, {"date": "2025-09-10", "close": 1.6095, "volume": 472667.0}, {"date": "2025-09-11", "close": 1.58, "volume": 76798.0}, {"date": "2025-09-12", "close": 1.58, "volume": 129820.0}, {"date": "2025-09-15", "close": 1.62, "volume": 46179.0}, {"date": "2025-09-16", "close": 1.64, "volume": 17769.0}, {"date": "2025-09-17", "close": 1.63, "volume": 46517.0}, {"date": "2025-09-18", "close": 1.5299, "volume": 82942.0}, {"date": "2025-09-19", "close": 1.56, "volume": 47926.0}, {"date": "2025-09-22", "close": 1.6, "volume": 24115.0}, {"date": "2025-09-23", "close": 1.55, "volume": 18855.0}, {"date": "2025-09-24", "close": 1.555, "volume": 18324.0}, {"date": "2025-09-25", "close": 1.54, "volume": 5019.0}, {"date": "2025-09-26", "close": 1.51, "volume": 12681.0}, {"date": "2025-09-29", "close": 1.5173, "volume": 21202.0}, {"date": "2025-09-30", "close": 1.52, "volume": 15307.0}, {"date": "2025-10-01", "close": 1.54, "volume": 10120.0}, {"date": "2025-10-02", "close": 1.61, "volume": 95698.0}, {"date": "2025-10-03", "close": 1.5778, "volume": 52138.0}, {"date": "2025-10-06", "close": 1.6, "volume": 30263.0}, {"date": "2025-10-07", "close": 1.82, "volume": 199194.0}, {"date": "2025-10-08", "close": 1.63, "volume": 63036.0}, {"date": "2025-10-09", "close": 1.6, "volume": 52018.0}, {"date": "2025-10-10", "close": 1.49, "volume": 58897.0}, {"date": "2025-10-13", "close": 1.48, "volume": 6721.0}, {"date": "2025-10-14", "close": 1.48, "volume": 18156.0}, {"date": "2025-10-15", "close": 1.52, "volume": 9444.0}, {"date": "2025-10-16", "close": 1.47, "volume": 9699.0}, {"date": "2025-10-17", "close": 1.45, "volume": 12267.0}, {"date": "2025-10-20", "close": 1.43, "volume": 5211.0}, {"date": "2025-10-21", "close": 1.47, "volume": 19108.0}, {"date": "2025-10-22", "close": 1.42, "volume": 9577.0}, {"date": "2025-10-23", "close": 1.4046, "volume": 28324.0}, {"date": "2025-10-24", "close": 1.43, "volume": 44852.0}, {"date": "2025-10-27", "close": 1.38, "volume": 37963.0}, {"date": "2025-10-28", "close": 1.41, "volume": 7629.0}, {"date": "2025-10-29", "close": 1.4, "volume": 40455.0}, {"date": "2025-10-30", "close": 1.38, "volume": 29722.0}, {"date": "2025-10-31", "close": 1.54, "volume": 363505.0}, {"date": "2025-11-03", "close": 1.4, "volume": 76777.0}, {"date": "2025-11-04", "close": 1.36, "volume": 49992.0}, {"date": "2025-11-05", "close": 1.31, "volume": 18263.0}, {"date": "2025-11-06", "close": 1.35, "volume": 9753.0}, {"date": "2025-11-07", "close": 1.315, "volume": 29570.0}, {"date": "2025-11-10", "close": 1.34, "volume": 17929.0}, {"date": "2025-11-11", "close": 1.31, "volume": 16098.0}, {"date": "2025-11-12", "close": 1.33, "volume": 16152.0}, {"date": "2025-11-13", "close": 1.3, "volume": 25772.0}, {"date": "2025-11-14", "close": 1.31, "volume": 11698.0}, {"date": "2025-11-17", "close": 1.34, "volume": 17882.0}, {"date": "2025-11-18", "close": 1.31, "volume": 16379.0}, {"date": "2025-11-19", "close": 1.2459, "volume": 10901.0}, {"date": "2025-11-20", "close": 1.2, "volume": 32604.0}, {"date": "2025-11-21", "close": 1.2, "volume": 21237.0}, {"date": "2025-11-24", "close": 1.2581, "volume": 11616.0}, {"date": "2025-11-25", "close": 1.285, "volume": 4994.0}, {"date": "2025-11-26", "close": 1.2714, "volume": 12228.0}, {"date": "2025-11-28", "close": 1.3, "volume": 5030.0}, {"date": "2025-12-01", "close": 1.295, "volume": 10264.0}, {"date": "2025-12-02", "close": 1.25, "volume": 17265.0}, {"date": "2025-12-03", "close": 1.28, "volume": 1879.0}, {"date": "2025-12-04", "close": 1.2709, "volume": 8839.0}, {"date": "2025-12-05", "close": 1.3, "volume": 8171.0}, {"date": "2025-12-08", "close": 1.52, "volume": 168578.0}, {"date": "2025-12-09", "close": 1.37, "volume": 98443.0}, {"date": "2025-12-10", "close": 1.3, "volume": 16545.0}, {"date": "2025-12-11", "close": 1.29, "volume": 13597.0}, {"date": "2025-12-12", "close": 1.2631, "volume": 14220.0}, {"date": "2025-12-15", "close": 1.33, "volume": 18351.0}, {"date": "2025-12-16", "close": 1.31, "volume": 12486.0}, {"date": "2025-12-17", "close": 1.2, "volume": 33646.0}, {"date": "2025-12-18", "close": 1.2, "volume": 48624.0}, {"date": "2025-12-19", "close": 1.19, "volume": 15646.0}, {"date": "2025-12-22", "close": 1.21, "volume": 15342.0}, {"date": "2025-12-23", "close": 1.169, "volume": 9935.0}, {"date": "2025-12-24", "close": 1.185, "volume": 4999.0}, {"date": "2025-12-26", "close": 1.2, "volume": 19473.0}, {"date": "2025-12-29", "close": 1.19, "volume": 20737.0}, {"date": "2025-12-30", "close": 1.19, "volume": 22568.0}, {"date": "2025-12-31", "close": 1.175, "volume": 18075.0}, {"date": "2026-01-02", "close": 1.19, "volume": 8313.0}, {"date": "2026-01-05", "close": 1.2, "volume": 9436.0}, {"date": "2026-01-06", "close": 1.23, "volume": 10907.0}, {"date": "2026-01-07", "close": 1.215, "volume": 3395.0}, {"date": "2026-01-08", "close": 1.21, "volume": 15134.0}, {"date": "2026-01-09", "close": 1.2316, "volume": 6432.0}, {"date": "2026-01-12", "close": 1.22, "volume": 3144.0}, {"date": "2026-01-13", "close": 1.22, "volume": 4024.0}, {"date": "2026-01-14", "close": 1.22, "volume": 12594.0}, {"date": "2026-01-15", "close": 1.24, "volume": 5117.0}, {"date": "2026-01-16", "close": 1.25, "volume": 7618.0}, {"date": "2026-01-20", "close": 1.2232, "volume": 31966.0}, {"date": "2026-01-21", "close": 1.37, "volume": 184590.0}, {"date": "2026-01-22", "close": 1.28, "volume": 66486.0}, {"date": "2026-01-23", "close": 1.3001, "volume": 10052.0}, {"date": "2026-01-26", "close": 1.29, "volume": 29212.0}, {"date": "2026-01-27", "close": 1.28, "volume": 31357.0}, {"date": "2026-01-28", "close": 1.21, "volume": 32346.0}, {"date": "2026-01-29", "close": 1.19, "volume": 28016.0}, {"date": "2026-01-30", "close": 1.25, "volume": 104903.0}, {"date": "2026-02-02", "close": 1.18, "volume": 35454.0}, {"date": "2026-02-03", "close": 1.18, "volume": 19045.0}, {"date": "2026-02-04", "close": 1.14, "volume": 49696.0}, {"date": "2026-02-05", "close": 0.88, "volume": 124578.0}, {"date": "2026-02-06", "close": 0.891, "volume": 46229.0}, {"date": "2026-02-09", "close": 0.9125, "volume": 25929.0}, {"date": "2026-02-10", "close": 0.9244, "volume": 11255.0}, {"date": "2026-02-11", "close": 0.9301, "volume": 36632.0}, {"date": "2026-02-12", "close": 0.92, "volume": 13946.0}, {"date": "2026-02-13", "close": 0.9389, "volume": 9641.0}, {"date": "2026-02-17", "close": 0.96, "volume": 6656.0}, {"date": "2026-02-18", "close": 0.9652, "volume": 5137.0}, {"date": "2026-02-19", "close": 0.9425, "volume": 1185.0}, {"date": "2026-02-20", "close": 0.94, "volume": 2314.0}, {"date": "2026-02-23", "close": 0.9551, "volume": 2567.0}, {"date": "2026-02-24", "close": 1.0, "volume": 16445.0}, {"date": "2026-02-25", "close": 0.9, "volume": 36955.0}, {"date": "2026-02-26", "close": 0.9001, "volume": 2690.0}, {"date": "2026-02-27", "close": 0.9295, "volume": 2152.0}, {"date": "2026-03-02", "close": 0.9, "volume": 2496.0}, {"date": "2026-03-03", "close": 0.9444, "volume": 39019.0}, {"date": "2026-03-04", "close": 0.9622, "volume": 6603.0}, {"date": "2026-03-05", "close": 1.011, "volume": 48802.0}, {"date": "2026-03-06", "close": 1.08, "volume": 66229.0}, {"date": "2026-03-09", "close": 1.08, "volume": 15206.0}, {"date": "2026-03-10", "close": 1.07, "volume": 3173.0}, {"date": "2026-03-11", "close": 1.09, "volume": 8513.0}, {"date": "2026-03-12", "close": 1.08, "volume": 4373.0}, {"date": "2026-03-13", "close": 1.09, "volume": 7773.0}, {"date": "2026-03-16", "close": 1.07, "volume": 8399.0}, {"date": "2026-03-17", "close": 1.08, "volume": 10009.0}, {"date": "2026-03-18", "close": 1.06, "volume": 6480.0}, {"date": "2026-03-19", "close": 1.065, "volume": 17028.0}, {"date": "2026-03-20", "close": 1.045, "volume": 5643.0}, {"date": "2026-03-23", "close": 1.06, "volume": 92250.0}, {"date": "2026-03-24", "close": 1.0475, "volume": 21993.0}, {"date": "2026-03-25", "close": 1.04, "volume": 27004.0}, {"date": "2026-03-26", "close": 1.03, "volume": 14761.0}, {"date": "2026-03-27", "close": 1.02, "volume": 7693.0}, {"date": "2026-03-30", "close": 1.0415, "volume": 7580.0}, {"date": "2026-03-31", "close": 1.05, "volume": 2526.0}, {"date": "2026-04-01", "close": 1.04, "volume": 2617.0}, {"date": "2026-04-02", "close": 1.04, "volume": 1132.0}, {"date": "2026-04-06", "close": 1.07, "volume": 9794.0}, {"date": "2026-04-07", "close": 1.0899, "volume": 21108.0}, {"date": "2026-04-08", "close": 1.08, "volume": 1480.0}, {"date": "2026-04-09", "close": 1.06, "volume": 1992.0}, {"date": "2026-04-10", "close": 1.045, "volume": 4658.0}, {"date": "2026-04-13", "close": 1.08, "volume": 13572.0}, {"date": "2026-04-14", "close": 1.12, "volume": 43702.0}, {"date": "2026-04-15", "close": 1.11, "volume": 40417.0}, {"date": "2026-04-16", "close": 1.14, "volume": 937.0}, {"date": "2026-04-17", "close": 1.13, "volume": 4875.0}, {"date": "2026-04-20", "close": 1.175, "volume": 41187.0}, {"date": "2026-04-21", "close": 1.17, "volume": 8436.0}, {"date": "2026-04-22", "close": 1.16, "volume": 3820.0}, {"date": "2026-04-23", "close": 1.24, "volume": 56655.0}, {"date": "2026-04-24", "close": 1.19, "volume": 5760.0}, {"date": "2026-04-27", "close": 1.19, "volume": 8980.0}, {"date": "2026-04-28", "close": 1.2, "volume": 2686.0}, {"date": "2026-04-29", "close": 1.19, "volume": 8883.0}, {"date": "2026-04-30", "close": 1.16, "volume": 8341.0}, {"date": "2026-05-01", "close": 1.17, "volume": 6938.0}, {"date": "2026-05-04", "close": 1.17, "volume": 6477.0}, {"date": "2026-05-05", "close": 1.1335, "volume": 22985.0}, {"date": "2026-05-06", "close": 1.14, "volume": 121703.0}, {"date": "2026-05-07", "close": 1.16, "volume": 5815.0}, {"date": "2026-05-08", "close": 1.11, "volume": 24464.0}, {"date": "2026-05-11", "close": 1.13, "volume": 18801.0}, {"date": "2026-05-12", "close": 1.08, "volume": 10892.0}, {"date": "2026-05-13", "close": 1.12, "volume": 51564.0}, {"date": "2026-05-14", "close": 1.16, "volume": 43742.0}, {"date": "2026-05-15", "close": 1.1, "volume": 3061.0}, {"date": "2026-05-18", "close": 1.1, "volume": 15380.0}, {"date": "2026-05-19", "close": 1.13, "volume": 10192.0}, {"date": "2026-05-20", "close": 1.13, "volume": 11202.0}, {"date": "2026-05-21", "close": 1.13, "volume": 17162.0}, {"date": "2026-05-22", "close": 1.14, "volume": 21347.0}, {"date": "2026-05-26", "close": 1.12, "volume": 21862.0}, {"date": "2026-05-27", "close": 1.17, "volume": 16073.0}, {"date": "2026-05-28", "close": 1.15, "volume": 24797.0}, {"date": "2026-05-29", "close": 1.2, "volume": 36613.0}, {"date": "2026-06-01", "close": 1.26, "volume": 67290.0}, {"date": "2026-06-02", "close": 1.25, "volume": 12592.0}, {"date": "2026-06-03", "close": 1.24, "volume": 13492.0}, {"date": "2026-06-04", "close": 1.215, "volume": 439738.0}, {"date": "2026-06-05", "close": 1.22, "volume": 67751.0}, {"date": "2026-06-08", "close": 1.2727, "volume": 131013.0}, {"date": "2026-06-09", "close": 1.29, "volume": 83235.0}, {"date": "2026-06-10", "close": 1.44, "volume": 170669.0}, {"date": "2026-06-11", "close": 1.4, "volume": 60048.0}, {"date": "2026-06-12", "close": 1.38, "volume": 58347.0}, {"date": "2026-06-15", "close": 1.41, "volume": 16900.0}, {"date": "2026-06-16", "close": 1.35, "volume": 58273.0}, {"date": "2026-06-17", "close": 1.25, "volume": 73374.0}, {"date": "2026-06-18", "close": 1.18, "volume": 33760.0}, {"date": "2026-06-22", "close": 1.18, "volume": 10035.0}, {"date": "2026-06-23", "close": 1.07, "volume": 64911.0}, {"date": "2026-06-24", "close": 1.19, "volume": 55706.0}, {"date": "2026-06-25", "close": 1.165, "volume": 10360.0}, {"date": "2026-06-26", "close": 1.17, "volume": 6834.0}, {"date": "2026-06-29", "close": 1.18, "volume": 1025.0}, {"date": "2026-06-30", "close": 1.27, "volume": 163867.0}, {"date": "2026-07-01", "close": 1.34, "volume": 118204.0}, {"date": "2026-07-02", "close": 1.36, "volume": 49607.0}, {"date": "2026-07-06", "close": 1.26, "volume": 19587.0}, {"date": "2026-07-07", "close": 1.21, "volume": 55812.0}, {"date": "2026-07-08", "close": 1.215, "volume": 7268.0}, {"date": "2026-07-09", "close": 1.21, "volume": 31243.0}, {"date": "2026-07-10", "close": 1.195, "volume": 5243.0}, {"date": "2026-07-13", "close": 1.17, "volume": 3787.0}, {"date": "2026-07-14", "close": 1.17, "volume": 17248.0}, {"date": "2026-07-15", "close": 1.185, "volume": 1545.0}, {"date": "2026-07-16", "close": 1.16, "volume": 25232.0}, {"date": "2026-07-17", "close": 1.165, "volume": 1422.0}, {"date": "2026-07-20", "close": 1.12, "volume": 16170.0}, {"date": "2026-07-21", "close": 1.145, "volume": 6846.0}, {"date": "2026-07-22", "close": 1.1477, "volume": 27359.0}, {"date": "2026-07-23", "close": 1.09, "volume": 17804.0}, {"date": "2026-07-24", "close": 1.15, "volume": 29398.0}], "refreshing": true}