{"ticker": "MPU", "overview": {"name": "Mega Matrix Inc. Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "MPU", "has_prices": true, "as_of": "2026-07-24", "last": 0.2294, "prev_close": 0.235, "change": -0.005599999999999994, "change_pct": -0.02382978723404253, "session_volume": 48175.0, "vwap_5": 0.22175534210124462, "vwap_20": 0.2524762337517342, "vwap_60": 0.3498674224377865, "vwap_250": 0.8546492919586364, "high_52w": 1.34, "low_52w": 0.21, "avg_volume_20": 273183.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-070610", "src": "13DG", "ticker": "MPU", "cik": "1953021", "company": "Mega Matrix Inc", "company_raw": "Mega Matrix Inc", "who": "Cosmic Vision Innovations Ltd", "who_key": "Cosmic Vision Innovations Ltd", "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": "Cosmic Vision Innovations Ltd moves to a 4.56% activist stake in MPU", "source_url": "https://www.sec.gov/Archives/edgar/data/2115435/0001213900-26-070610-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-08", "mins": 212628}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-070610", "src": "13DG", "ticker": "MPU", "cik": "1953021", "company": "Mega Matrix Inc", "company_raw": "Mega Matrix Inc", "who": "Cosmic Vision Innovations Ltd", "who_key": "Cosmic Vision Innovations Ltd", "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": "Cosmic Vision Innovations Ltd moves to a 4.56% activist stake in MPU", "source_url": "https://www.sec.gov/Archives/edgar/data/2115435/0001213900-26-070610-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-08", "mins": 212628}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mega Matrix Inc. Class A Ordinary Shares", "new_value": "Mega Matrix Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001953021", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001953021", "applied": 1, "detected_at": "2026-10-26T02:17:33.971085"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MPU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.424, "volume": 201000.0}, {"date": "2021-07-28", "close": 2.442, "volume": 187320.0}, {"date": "2021-07-29", "close": 2.502, "volume": 105555.0}, {"date": "2021-07-30", "close": 2.512, "volume": 53380.0}, {"date": "2021-08-02", "close": 2.854, "volume": 931790.0}, {"date": "2021-08-03", "close": 3.644, "volume": 6109380.0}, {"date": "2021-08-04", "close": 4.938, "volume": 10858965.0}, {"date": "2021-08-05", "close": 5.436, "volume": 3781840.0}, {"date": "2021-08-06", "close": 4.6, "volume": 2165975.0}, {"date": "2021-08-09", "close": 4.018, "volume": 3149150.0}, {"date": "2021-08-10", "close": 3.414, "volume": 2050335.0}, {"date": "2021-08-11", "close": 4.998, "volume": 30870475.0}, {"date": "2021-08-12", "close": 6.124, "volume": 51727700.0}, {"date": "2021-08-13", "close": 6.762, "volume": 23520545.0}, {"date": "2021-08-16", "close": 5.6, "volume": 4523450.0}, {"date": "2021-08-17", "close": 5.974, "volume": 3943615.0}, {"date": "2021-08-18", "close": 5.79, "volume": 918485.0}, {"date": "2021-08-19", "close": 6.086, "volume": 904615.0}, {"date": "2021-08-20", "close": 6.188, "volume": 850795.0}, {"date": "2021-08-23", "close": 6.542, "volume": 1208340.0}, {"date": "2021-08-24", "close": 6.844, "volume": 998750.0}, {"date": "2021-08-25", "close": 7.5, "volume": 1317085.0}, {"date": "2021-08-26", "close": 6.94, "volume": 803775.0}, {"date": "2021-08-27", "close": 6.966, "volume": 230390.0}, {"date": "2021-08-30", "close": 7.134, "volume": 287585.0}, {"date": "2021-08-31", "close": 6.844, "volume": 281110.0}, {"date": "2021-09-01", "close": 5.468, "volume": 826915.0}, {"date": "2021-09-02", "close": 6.248, "volume": 469440.0}, {"date": "2021-09-03", "close": 5.738, "volume": 565350.0}, {"date": "2021-09-07", "close": 5.882, "volume": 537675.0}, {"date": "2021-09-08", "close": 6.14, "volume": 353520.0}, {"date": "2021-09-09", "close": 5.962, "volume": 230410.0}, {"date": "2021-09-10", "close": 6.274, "volume": 147150.0}, {"date": "2021-09-13", "close": 6.788, "volume": 423685.0}, {"date": "2021-09-14", "close": 6.622, "volume": 136095.0}, {"date": "2021-09-15", "close": 6.864, "volume": 123445.0}, {"date": "2021-09-16", "close": 6.95, "volume": 75865.0}, {"date": "2021-09-17", "close": 7.216, "volume": 83155.0}, {"date": "2021-09-20", "close": 6.9, "volume": 424330.0}, {"date": "2021-09-21", "close": 7.22, "volume": 148380.0}, {"date": "2021-09-22", "close": 8.462, "volume": 545000.0}, {"date": "2021-09-23", "close": 10.776, "volume": 1765205.0}, {"date": "2021-09-24", "close": 12.0, "volume": 3099200.0}, {"date": "2021-09-27", "close": 12.79, "volume": 985725.0}, {"date": "2021-09-28", "close": 11.312, "volume": 1220400.0}, {"date": "2021-09-29", "close": 13.188, "volume": 652785.0}, {"date": "2021-09-30", "close": 11.996, "volume": 341165.0}, {"date": "2021-10-01", "close": 10.96, "volume": 583985.0}, {"date": "2021-10-04", "close": 10.514, "volume": 397925.0}, {"date": "2021-10-05", "close": 9.864, "volume": 682480.0}, {"date": "2021-10-06", "close": 11.6, "volume": 695685.0}, {"date": "2021-10-07", "close": 11.57, "volume": 1048885.0}, {"date": "2021-10-08", "close": 12.192, "volume": 770650.0}, {"date": "2021-10-11", "close": 9.87, "volume": 1556140.0}, {"date": "2021-10-12", "close": 9.354, "volume": 697365.0}, {"date": "2021-10-13", "close": 8.87, "volume": 500710.0}, {"date": "2021-10-14", "close": 8.6, "volume": 391590.0}, {"date": "2021-10-15", "close": 8.3, "volume": 552035.0}, {"date": "2021-10-18", "close": 7.82, "volume": 337125.0}, {"date": "2021-10-19", "close": 7.834, "volume": 130180.0}, {"date": "2021-10-20", "close": 7.95, "volume": 592825.0}, {"date": "2021-10-21", "close": 8.52, "volume": 338740.0}, {"date": "2021-10-22", "close": 8.868, "volume": 508695.0}, {"date": "2021-10-25", "close": 7.916, "volume": 263885.0}, {"date": "2021-10-26", "close": 8.314, "volume": 186250.0}, {"date": "2021-10-27", "close": 8.754, "volume": 235020.0}, {"date": "2021-10-28", "close": 9.22, "volume": 214195.0}, {"date": "2021-10-29", "close": 9.396, "volume": 418405.0}, {"date": "2021-11-01", "close": 9.772, "volume": 306845.0}, {"date": "2021-11-02", "close": 9.67, "volume": 228150.0}, {"date": "2021-11-03", "close": 9.076, "volume": 175265.0}, {"date": "2021-11-04", "close": 9.472, "volume": 207990.0}, {"date": "2021-11-05", "close": 9.684, "volume": 761850.0}, {"date": "2021-11-08", "close": 9.402, "volume": 458635.0}, {"date": "2021-11-09", "close": 9.622, "volume": 98270.0}, {"date": "2021-11-10", "close": 9.08, "volume": 83610.0}, {"date": "2021-11-11", "close": 8.96, "volume": 426640.0}, {"date": "2021-11-12", "close": 9.04, "volume": 73910.0}, {"date": "2021-11-15", "close": 8.834, "volume": 17440.0}, {"date": "2021-11-16", "close": 8.68, "volume": 66740.0}, {"date": "2021-11-17", "close": 8.704, "volume": 27575.0}, {"date": "2021-11-18", "close": 8.22, "volume": 37940.0}, {"date": "2021-11-19", "close": 6.9, "volume": 184930.0}, {"date": "2021-11-22", "close": 7.46, "volume": 172600.0}, {"date": "2021-11-23", "close": 7.224, "volume": 397090.0}, {"date": "2021-11-24", "close": 7.074, "volume": 136885.0}, {"date": "2021-11-26", "close": 6.894, "volume": 26650.0}, {"date": "2021-11-29", "close": 7.186, "volume": 83560.0}, {"date": "2021-11-30", "close": 7.08, "volume": 215780.0}, {"date": "2021-12-01", "close": 7.242, "volume": 102510.0}, {"date": "2021-12-02", "close": 6.896, "volume": 161880.0}, {"date": "2021-12-03", "close": 6.328, "volume": 197220.0}, {"date": "2021-12-06", "close": 6.53, "volume": 293380.0}, {"date": "2021-12-07", "close": 6.998, "volume": 170615.0}, {"date": "2021-12-08", "close": 7.224, "volume": 252140.0}, {"date": "2021-12-09", "close": 7.042, "volume": 42605.0}, {"date": "2021-12-10", "close": 7.4, "volume": 215595.0}, {"date": "2021-12-13", "close": 7.364, "volume": 95775.0}, {"date": "2021-12-14", "close": 7.816, "volume": 644275.0}, {"date": "2021-12-15", "close": 7.898, "volume": 668360.0}, {"date": "2021-12-16", "close": 8.22, "volume": 1039930.0}, {"date": "2021-12-17", "close": 9.098, "volume": 2009690.0}, {"date": "2021-12-20", "close": 10.11, "volume": 746255.0}, {"date": "2021-12-21", "close": 9.37, "volume": 739350.0}, {"date": "2021-12-22", "close": 10.162, "volume": 2070280.0}, {"date": "2021-12-23", "close": 10.998, "volume": 1587400.0}, {"date": "2021-12-27", "close": 11.986, "volume": 2122500.0}, {"date": "2021-12-28", "close": 11.918, "volume": 2037495.0}, {"date": "2021-12-29", "close": 11.744, "volume": 3131055.0}, {"date": "2021-12-30", "close": 12.35, "volume": 3224860.0}, {"date": "2021-12-31", "close": 11.94, "volume": 2494815.0}, {"date": "2022-01-03", "close": 12.49, "volume": 1626415.0}, {"date": "2022-01-04", "close": 11.32, "volume": 2336305.0}, {"date": "2022-01-05", "close": 11.64, "volume": 3495495.0}, {"date": "2022-01-06", "close": 11.45, "volume": 1805145.0}, {"date": "2022-01-07", "close": 9.598, "volume": 1736430.0}, {"date": "2022-01-10", "close": 9.5, "volume": 804168.0}, {"date": "2022-01-11", "close": 9.53, "volume": 1396479.0}, {"date": "2022-01-12", "close": 9.12, "volume": 652290.0}, {"date": "2022-01-13", "close": 9.33, "volume": 139376.0}, {"date": "2022-01-14", "close": 9.91, "volume": 2537248.0}, {"date": "2022-01-18", "close": 10.28, "volume": 414729.0}, {"date": "2022-01-19", "close": 9.39, "volume": 212282.0}, {"date": "2022-01-20", "close": 9.55, "volume": 473869.0}, {"date": "2022-01-21", "close": 8.18, "volume": 547025.0}, {"date": "2022-01-24", "close": 7.68, "volume": 230254.0}, {"date": "2022-01-25", "close": 7.91, "volume": 339512.0}, {"date": "2022-01-26", "close": 8.0, "volume": 164210.0}, {"date": "2022-01-27", "close": 6.14, "volume": 613994.0}, {"date": "2022-01-28", "close": 6.09, "volume": 590266.0}, {"date": "2022-01-31", "close": 6.03, "volume": 170559.0}, {"date": "2022-02-01", "close": 6.23, "volume": 220240.0}, {"date": "2022-02-02", "close": 6.42, "volume": 240227.0}, {"date": "2022-02-03", "close": 6.15, "volume": 27779.0}, {"date": "2022-02-04", "close": 6.02, "volume": 415474.0}, {"date": "2022-02-07", "close": 5.85, "volume": 237323.0}, {"date": "2022-02-08", "close": 6.01, "volume": 110962.0}, {"date": "2022-02-09", "close": 6.27, "volume": 136384.0}, {"date": "2022-02-10", "close": 4.95, "volume": 1119899.0}, {"date": "2022-02-11", "close": 4.9, "volume": 191446.0}, {"date": "2022-02-14", "close": 4.72, "volume": 96279.0}, {"date": "2022-02-15", "close": 4.93, "volume": 44089.0}, {"date": "2022-02-16", "close": 4.89, "volume": 51806.0}, {"date": "2022-02-17", "close": 4.71, "volume": 60017.0}, {"date": "2022-02-18", "close": 4.15, "volume": 261318.0}, {"date": "2022-02-22", "close": 4.19, "volume": 749169.0}, {"date": "2022-02-23", "close": 4.19, "volume": 1288153.0}, {"date": "2022-02-24", "close": 4.53, "volume": 738130.0}, {"date": "2022-02-25", "close": 4.4, "volume": 425082.0}, {"date": "2022-02-28", "close": 4.03, "volume": 274919.0}, {"date": "2022-03-01", "close": 4.43, "volume": 601101.0}, {"date": "2022-03-02", "close": 4.18, "volume": 613290.0}, {"date": "2022-03-03", "close": 4.05, "volume": 234795.0}, {"date": "2022-03-04", "close": 3.85, "volume": 140231.0}, {"date": "2022-03-07", "close": 3.44, "volume": 99673.0}, {"date": "2022-03-08", "close": 3.18, "volume": 580439.0}, {"date": "2022-03-09", "close": 3.45, "volume": 820834.0}, {"date": "2022-03-10", "close": 2.97, "volume": 609604.0}, {"date": "2022-03-11", "close": 3.0, "volume": 430955.0}, {"date": "2022-03-14", "close": 2.84, "volume": 411543.0}, {"date": "2022-03-15", "close": 2.93, "volume": 356735.0}, {"date": "2022-03-16", "close": 3.04, "volume": 440062.0}, {"date": "2022-03-17", "close": 3.05, "volume": 319822.0}, {"date": "2022-03-18", "close": 2.89, "volume": 787636.0}, {"date": "2022-03-21", "close": 2.85, "volume": 670728.0}, {"date": "2022-03-22", "close": 2.79, "volume": 433431.0}, {"date": "2022-03-23", "close": 2.76, "volume": 783511.0}, {"date": "2022-03-24", "close": 2.57, "volume": 395215.0}, {"date": "2022-03-25", "close": 2.45, "volume": 313619.0}, {"date": "2022-03-28", "close": 2.38, "volume": 225800.0}, {"date": "2022-03-29", "close": 2.39, "volume": 271394.0}, {"date": "2022-03-30", "close": 2.19, "volume": 94515.0}, {"date": "2022-03-31", "close": 2.0, "volume": 132361.0}, {"date": "2022-04-01", "close": 2.14, "volume": 162603.0}, {"date": "2022-04-04", "close": 2.25, "volume": 173439.0}, {"date": "2022-04-05", "close": 2.07, "volume": 93077.0}, {"date": "2022-04-06", "close": 2.01, "volume": 132518.0}, {"date": "2022-04-07", "close": 1.97, "volume": 100322.0}, {"date": "2022-04-08", "close": 1.83, "volume": 69478.0}, {"date": "2022-04-11", "close": 1.78, "volume": 92109.0}, {"date": "2022-04-12", "close": 1.6, "volume": 118510.0}, {"date": "2022-04-13", "close": 1.75, "volume": 80412.0}, {"date": "2022-04-14", "close": 1.65, "volume": 39122.0}, {"date": "2022-04-18", "close": 1.68, "volume": 43179.0}, {"date": "2022-04-19", "close": 1.68, "volume": 24953.0}, {"date": "2022-04-20", "close": 1.6, "volume": 77612.0}, {"date": "2022-04-21", "close": 1.58, "volume": 31592.0}, {"date": "2022-04-22", "close": 1.47, "volume": 64228.0}, {"date": "2022-04-25", "close": 1.57, "volume": 27442.0}, {"date": "2022-04-26", "close": 1.55, "volume": 36772.0}, {"date": "2022-04-27", "close": 1.52, "volume": 23648.0}, {"date": "2022-04-28", "close": 1.46, "volume": 26340.0}, {"date": "2022-04-29", "close": 1.46, "volume": 22463.0}, {"date": "2022-05-02", "close": 1.42, "volume": 41806.0}, {"date": "2022-05-03", "close": 1.44, "volume": 6906.0}, {"date": "2022-05-04", "close": 1.42, "volume": 13742.0}, {"date": "2022-05-05", "close": 1.42, "volume": 28434.0}, {"date": "2022-05-06", "close": 1.47, "volume": 18020.0}, {"date": "2022-05-09", "close": 1.43, "volume": 34034.0}, {"date": "2022-05-10", "close": 1.37, "volume": 67034.0}, {"date": "2022-05-11", "close": 1.22, "volume": 34406.0}, {"date": "2022-05-12", "close": 1.2, "volume": 18897.0}, {"date": "2022-05-13", "close": 1.19, "volume": 106623.0}, {"date": "2022-05-16", "close": 1.2, "volume": 20728.0}, {"date": "2022-05-17", "close": 1.23, "volume": 5744.0}, {"date": "2022-05-18", "close": 1.21, "volume": 10689.0}, {"date": "2022-05-19", "close": 1.13, "volume": 64107.0}, {"date": "2022-05-20", "close": 1.06, "volume": 71843.0}, {"date": "2022-05-23", "close": 1.07, "volume": 28379.0}, {"date": "2022-05-24", "close": 0.9366, "volume": 99153.0}, {"date": "2022-05-25", "close": 1.03, "volume": 35565.0}, {"date": "2022-05-26", "close": 1.05, "volume": 26558.0}, {"date": "2022-05-27", "close": 1.09, "volume": 25645.0}, {"date": "2022-05-31", "close": 1.1, "volume": 11347.0}, {"date": "2022-06-01", "close": 1.15, "volume": 38807.0}, {"date": "2022-06-02", "close": 1.2, "volume": 10693.0}, {"date": "2022-06-03", "close": 1.19, "volume": 7049.0}, {"date": "2022-06-06", "close": 1.1, "volume": 22559.0}, {"date": "2022-06-07", "close": 1.21, "volume": 20757.0}, {"date": "2022-06-08", "close": 1.21, "volume": 25191.0}, {"date": "2022-06-09", "close": 1.162, "volume": 16292.0}, {"date": "2022-06-10", "close": 1.1, "volume": 8275.0}, {"date": "2022-06-13", "close": 1.01, "volume": 26229.0}, {"date": "2022-06-14", "close": 1.01, "volume": 19439.0}, {"date": "2022-06-15", "close": 0.99, "volume": 55781.0}, {"date": "2022-06-16", "close": 1.01, "volume": 12608.0}, {"date": "2022-06-17", "close": 1.05, "volume": 41701.0}, {"date": "2022-06-21", "close": 1.08, "volume": 18542.0}, {"date": "2022-06-22", "close": 1.04, "volume": 55555.0}, {"date": "2022-06-23", "close": 1.06, "volume": 31882.0}, {"date": "2022-06-24", "close": 1.31, "volume": 62591.0}, {"date": "2022-06-27", "close": 1.23, "volume": 31769.0}, {"date": "2022-06-28", "close": 1.33, "volume": 55077.0}, {"date": "2022-06-29", "close": 1.35, "volume": 38089.0}, {"date": "2022-06-30", "close": 1.36, "volume": 22231.0}, {"date": "2022-07-01", "close": 1.71, "volume": 5920204.0}, {"date": "2022-07-05", "close": 1.5, "volume": 463463.0}, {"date": "2022-07-06", "close": 1.36, "volume": 127363.0}, {"date": "2022-07-07", "close": 1.35, "volume": 94411.0}, {"date": "2022-07-08", "close": 1.31, "volume": 116837.0}, {"date": "2022-07-11", "close": 1.24, "volume": 57323.0}, {"date": "2022-07-12", "close": 1.22, "volume": 23395.0}, {"date": "2022-07-13", "close": 1.18, "volume": 17779.0}, {"date": "2022-07-14", "close": 1.14, "volume": 64471.0}, {"date": "2022-07-15", "close": 1.15, "volume": 33032.0}, {"date": "2022-07-18", "close": 1.18, "volume": 18285.0}, {"date": "2022-07-19", "close": 1.16, "volume": 53680.0}, {"date": "2022-07-20", "close": 1.15, "volume": 17351.0}, {"date": "2022-07-21", "close": 1.03, "volume": 180747.0}, {"date": "2022-07-22", "close": 1.03, "volume": 41365.0}, {"date": "2022-07-25", "close": 1.03, "volume": 23708.0}, {"date": "2022-07-26", "close": 1.0, "volume": 9711.0}, {"date": "2022-07-27", "close": 1.0, "volume": 9645.0}, {"date": "2022-07-28", "close": 0.98, "volume": 59119.0}, {"date": "2022-07-29", "close": 1.066, "volume": 20787.0}, {"date": "2022-08-01", "close": 1.03, "volume": 22398.0}, {"date": "2022-08-02", "close": 0.99, "volume": 26055.0}, {"date": "2022-08-03", "close": 1.01, "volume": 6061.0}, {"date": "2022-08-04", "close": 1.01, "volume": 19823.0}, {"date": "2022-08-05", "close": 1.04, "volume": 12423.0}, {"date": "2022-08-08", "close": 1.04, "volume": 28034.0}, {"date": "2022-08-09", "close": 1.0, "volume": 21380.0}, {"date": "2022-08-10", "close": 1.02, "volume": 39598.0}, {"date": "2022-08-11", "close": 1.0127, "volume": 25339.0}, {"date": "2022-08-12", "close": 1.035, "volume": 34294.0}, {"date": "2022-08-15", "close": 1.045, "volume": 49265.0}, {"date": "2022-08-16", "close": 1.0, "volume": 33419.0}, {"date": "2022-08-17", "close": 1.045, "volume": 6966.0}, {"date": "2022-08-18", "close": 1.09, "volume": 32024.0}, {"date": "2022-08-19", "close": 1.06, "volume": 28198.0}, {"date": "2022-08-22", "close": 1.01, "volume": 33228.0}, {"date": "2022-08-23", "close": 1.05, "volume": 41547.0}, {"date": "2022-08-24", "close": 1.06, "volume": 44937.0}, {"date": "2022-08-25", "close": 1.23, "volume": 188942.0}, {"date": "2022-08-26", "close": 1.15, "volume": 89402.0}, {"date": "2022-08-29", "close": 1.33, "volume": 4253348.0}, {"date": "2022-08-30", "close": 1.52, "volume": 614903.0}, {"date": "2022-08-31", "close": 1.56, "volume": 731008.0}, {"date": "2022-09-01", "close": 1.55, "volume": 210564.0}, {"date": "2022-09-02", "close": 1.56, "volume": 106375.0}, {"date": "2022-09-06", "close": 1.57, "volume": 187100.0}, {"date": "2022-09-07", "close": 1.52, "volume": 101187.0}, {"date": "2022-09-08", "close": 1.47, "volume": 57743.0}, {"date": "2022-09-09", "close": 1.5, "volume": 45112.0}, {"date": "2022-09-12", "close": 1.53, "volume": 36938.0}, {"date": "2022-09-13", "close": 1.47, "volume": 21818.0}, {"date": "2022-09-14", "close": 1.39, "volume": 34450.0}, {"date": "2022-09-15", "close": 1.41, "volume": 30028.0}, {"date": "2022-09-16", "close": 1.2, "volume": 55669.0}, {"date": "2022-09-19", "close": 1.4, "volume": 52013.0}, {"date": "2022-09-20", "close": 1.38, "volume": 48502.0}, {"date": "2022-09-21", "close": 1.48, "volume": 76481.0}, {"date": "2022-09-22", "close": 1.43, "volume": 30227.0}, {"date": "2022-09-23", "close": 1.47, "volume": 40053.0}, {"date": "2022-09-26", "close": 1.42, "volume": 46324.0}, {"date": "2022-09-27", "close": 1.45, "volume": 31645.0}, {"date": "2022-09-28", "close": 1.58, "volume": 12420.0}, {"date": "2022-09-29", "close": 1.72, "volume": 72395.0}, {"date": "2022-09-30", "close": 1.69, "volume": 189718.0}, {"date": "2022-10-03", "close": 1.78, "volume": 14842.0}, {"date": "2022-10-04", "close": 1.85, "volume": 280163.0}, {"date": "2022-10-05", "close": 2.05, "volume": 123902.0}, {"date": "2022-10-06", "close": 2.06, "volume": 72991.0}, {"date": "2022-10-07", "close": 1.83, "volume": 96569.0}, {"date": "2022-10-10", "close": 1.89, "volume": 42628.0}, {"date": "2022-10-11", "close": 1.9, "volume": 50916.0}, {"date": "2022-10-12", "close": 1.91, "volume": 47045.0}, {"date": "2022-10-13", "close": 1.93, "volume": 44632.0}, {"date": "2022-10-14", "close": 1.89, "volume": 50705.0}, {"date": "2022-10-17", "close": 1.85, "volume": 35612.0}, {"date": "2022-10-18", "close": 1.86, "volume": 24964.0}, {"date": "2022-10-19", "close": 1.83, "volume": 29221.0}, {"date": "2022-10-20", "close": 1.89, "volume": 62053.0}, {"date": "2022-10-21", "close": 1.98, "volume": 32593.0}, {"date": "2022-10-24", "close": 1.88, "volume": 54341.0}, {"date": "2022-10-25", "close": 2.05, "volume": 58320.0}, {"date": "2022-10-26", "close": 2.25, "volume": 388497.0}, {"date": "2022-10-27", "close": 2.32, "volume": 132322.0}, {"date": "2022-10-28", "close": 2.33, "volume": 22215.0}, {"date": "2022-10-31", "close": 2.2, "volume": 40238.0}, {"date": "2022-11-01", "close": 2.14, "volume": 100308.0}, {"date": "2022-11-02", "close": 2.1, "volume": 70782.0}, {"date": "2022-11-03", "close": 2.03, "volume": 88798.0}, {"date": "2022-11-04", "close": 1.98, "volume": 25395.0}, {"date": "2022-11-07", "close": 1.86, "volume": 44158.0}, {"date": "2022-11-08", "close": 1.9, "volume": 30294.0}, {"date": "2022-11-09", "close": 1.84, "volume": 55421.0}, {"date": "2022-11-10", "close": 1.91, "volume": 18056.0}, {"date": "2022-11-11", "close": 1.98, "volume": 33834.0}, {"date": "2022-11-14", "close": 1.9, "volume": 69702.0}, {"date": "2022-11-15", "close": 1.97, "volume": 26986.0}, {"date": "2022-11-16", "close": 1.93, "volume": 17847.0}, {"date": "2022-11-17", "close": 1.89, "volume": 40434.0}, {"date": "2022-11-18", "close": 1.9, "volume": 38549.0}, {"date": "2022-11-21", "close": 1.86, "volume": 52814.0}, {"date": "2022-11-22", "close": 1.86, "volume": 23055.0}, {"date": "2022-11-23", "close": 1.76, "volume": 62095.0}, {"date": "2022-11-25", "close": 1.77, "volume": 7716.0}, {"date": "2022-11-28", "close": 1.82, "volume": 67461.0}, {"date": "2022-11-29", "close": 1.86, "volume": 15861.0}, {"date": "2022-11-30", "close": 1.88, "volume": 9216.0}, {"date": "2022-12-01", "close": 1.88, "volume": 18446.0}, {"date": "2022-12-02", "close": 1.88, "volume": 99707.0}, {"date": "2022-12-05", "close": 1.89, "volume": 19191.0}, {"date": "2022-12-06", "close": 1.85, "volume": 76914.0}, {"date": "2022-12-07", "close": 1.89, "volume": 32483.0}, {"date": "2022-12-08", "close": 1.78, "volume": 30495.0}, {"date": "2022-12-09", "close": 1.8053, "volume": 43074.0}, {"date": "2022-12-12", "close": 1.78, "volume": 13741.0}, {"date": "2022-12-13", "close": 1.76, "volume": 41104.0}, {"date": "2022-12-14", "close": 1.75, "volume": 37053.0}, {"date": "2022-12-15", "close": 1.83, "volume": 47452.0}, {"date": "2022-12-16", "close": 1.79, "volume": 130893.0}, {"date": "2022-12-19", "close": 1.78, "volume": 109397.0}, {"date": "2022-12-20", "close": 1.74, "volume": 55195.0}, {"date": "2022-12-21", "close": 1.74, "volume": 13703.0}, {"date": "2022-12-22", "close": 1.8, "volume": 30730.0}, {"date": "2022-12-23", "close": 1.71, "volume": 22192.0}, {"date": "2022-12-27", "close": 1.73, "volume": 30179.0}, {"date": "2022-12-28", "close": 1.65, "volume": 84430.0}, {"date": "2022-12-29", "close": 1.68, "volume": 50417.0}, {"date": "2022-12-30", "close": 1.76, "volume": 47279.0}, {"date": "2023-01-03", "close": 1.77, "volume": 27461.0}, {"date": "2023-01-04", "close": 1.75, "volume": 55315.0}, {"date": "2023-01-05", "close": 1.69, "volume": 7391.0}, {"date": "2023-01-06", "close": 1.69, "volume": 18406.0}, {"date": "2023-01-09", "close": 1.73, "volume": 15358.0}, {"date": "2023-01-10", "close": 1.71, "volume": 49967.0}, {"date": "2023-01-11", "close": 1.73, "volume": 9707.0}, {"date": "2023-01-12", "close": 1.7071, "volume": 5530.0}, {"date": "2023-01-13", "close": 1.74, "volume": 17473.0}, {"date": "2023-01-17", "close": 1.7, "volume": 22645.0}, {"date": "2023-01-18", "close": 1.67, "volume": 7143.0}, {"date": "2023-01-19", "close": 1.65, "volume": 27347.0}, {"date": "2023-01-20", "close": 1.65, "volume": 8545.0}, {"date": "2023-01-23", "close": 1.68, "volume": 23981.0}, {"date": "2023-01-24", "close": 1.69, "volume": 8312.0}, {"date": "2023-01-25", "close": 1.68, "volume": 5963.0}, {"date": "2023-01-26", "close": 1.68, "volume": 8618.0}, {"date": "2023-01-27", "close": 1.65, "volume": 7025.0}, {"date": "2023-01-30", "close": 1.61, "volume": 56369.0}, {"date": "2023-01-31", "close": 1.6, "volume": 61205.0}, {"date": "2023-02-01", "close": 1.62, "volume": 36796.0}, {"date": "2023-02-02", "close": 1.76, "volume": 126122.0}, {"date": "2023-02-03", "close": 1.7, "volume": 38413.0}, {"date": "2023-02-06", "close": 1.6, "volume": 58518.0}, {"date": "2023-02-07", "close": 1.78, "volume": 62803.0}, {"date": "2023-02-08", "close": 1.65, "volume": 28862.0}, {"date": "2023-02-09", "close": 1.6462, "volume": 42575.0}, {"date": "2023-02-10", "close": 1.62, "volume": 46288.0}, {"date": "2023-02-13", "close": 1.64, "volume": 60626.0}, {"date": "2023-02-14", "close": 1.67, "volume": 4127.0}, {"date": "2023-02-15", "close": 1.58, "volume": 32146.0}, {"date": "2023-02-16", "close": 1.6028, "volume": 33803.0}, {"date": "2023-02-17", "close": 1.5747, "volume": 14062.0}, {"date": "2023-02-21", "close": 1.46, "volume": 42702.0}, {"date": "2023-02-22", "close": 1.48, "volume": 13370.0}, {"date": "2023-02-23", "close": 1.56, "volume": 3540.0}, {"date": "2023-02-24", "close": 1.49, "volume": 53798.0}, {"date": "2023-02-27", "close": 1.57, "volume": 70749.0}, {"date": "2023-02-28", "close": 1.58, "volume": 92424.0}, {"date": "2023-03-01", "close": 1.54, "volume": 27918.0}, {"date": "2023-03-02", "close": 1.5, "volume": 27095.0}, {"date": "2023-03-03", "close": 1.59, "volume": 19939.0}, {"date": "2023-03-06", "close": 1.52, "volume": 18844.0}, {"date": "2023-03-07", "close": 1.48, "volume": 9932.0}, {"date": "2023-03-08", "close": 1.51, "volume": 12594.0}, {"date": "2023-03-09", "close": 1.49, "volume": 22860.0}, {"date": "2023-03-10", "close": 1.49, "volume": 7125.0}, {"date": "2023-03-13", "close": 1.59, "volume": 12777.0}, {"date": "2023-03-14", "close": 1.64, "volume": 21929.0}, {"date": "2023-03-15", "close": 1.57, "volume": 15136.0}, {"date": "2023-03-16", "close": 1.58, "volume": 19692.0}, {"date": "2023-03-17", "close": 1.49, "volume": 43408.0}, {"date": "2023-03-20", "close": 1.37, "volume": 41057.0}, {"date": "2023-03-21", "close": 1.35, "volume": 20791.0}, {"date": "2023-03-22", "close": 1.42, "volume": 28977.0}, {"date": "2023-03-23", "close": 1.4, "volume": 9969.0}, {"date": "2023-03-24", "close": 1.44, "volume": 7805.0}, {"date": "2023-03-27", "close": 1.54, "volume": 3374.0}, {"date": "2023-03-28", "close": 1.52, "volume": 11520.0}, {"date": "2023-03-29", "close": 1.5, "volume": 6063.0}, {"date": "2023-03-30", "close": 1.54, "volume": 6917.0}, {"date": "2023-03-31", "close": 1.55, "volume": 6963.0}, {"date": "2023-04-03", "close": 1.63, "volume": 32152.0}, {"date": "2023-04-04", "close": 1.56, "volume": 3482.0}, {"date": "2023-04-05", "close": 1.58, "volume": 2895.0}, {"date": "2023-04-06", "close": 1.63, "volume": 21051.0}, {"date": "2023-04-10", "close": 1.59, "volume": 21628.0}, {"date": "2023-04-11", "close": 1.67, "volume": 46737.0}, {"date": "2023-04-12", "close": 1.63, "volume": 1065.0}, {"date": "2023-04-13", "close": 1.7, "volume": 5326.0}, {"date": "2023-04-14", "close": 1.67, "volume": 26141.0}, {"date": "2023-04-17", "close": 1.695, "volume": 29456.0}, {"date": "2023-04-18", "close": 1.71, "volume": 18699.0}, {"date": "2023-04-19", "close": 1.75, "volume": 42008.0}, {"date": "2023-04-20", "close": 1.53, "volume": 102691.0}, {"date": "2023-04-21", "close": 1.645, "volume": 63998.0}, {"date": "2023-04-24", "close": 1.605, "volume": 11706.0}, {"date": "2023-04-25", "close": 1.69, "volume": 18022.0}, {"date": "2023-04-26", "close": 1.69, "volume": 53267.0}, {"date": "2023-04-27", "close": 1.6901, "volume": 8270.0}, {"date": "2023-04-28", "close": 1.69, "volume": 25960.0}, {"date": "2023-05-01", "close": 1.75, "volume": 35861.0}, {"date": "2023-05-02", "close": 1.69, "volume": 9932.0}, {"date": "2023-05-03", "close": 1.61, "volume": 52037.0}, {"date": "2023-05-04", "close": 1.67, "volume": 19698.0}, {"date": "2023-05-05", "close": 1.81, "volume": 179010.0}, {"date": "2023-05-08", "close": 1.81, "volume": 20824.0}, {"date": "2023-05-09", "close": 1.83, "volume": 32339.0}, {"date": "2023-05-10", "close": 1.77, "volume": 673501.0}, {"date": "2023-05-11", "close": 1.69, "volume": 2381.0}, {"date": "2023-05-12", "close": 1.73, "volume": 12308.0}, {"date": "2023-05-15", "close": 1.7, "volume": 20558.0}, {"date": "2023-05-16", "close": 1.67, "volume": 9131.0}, {"date": "2023-05-17", "close": 1.68, "volume": 14129.0}, {"date": "2023-05-18", "close": 1.64, "volume": 14996.0}, {"date": "2023-05-19", "close": 1.64, "volume": 6475.0}, {"date": "2023-05-22", "close": 1.65, "volume": 32886.0}, {"date": "2023-05-23", "close": 1.65, "volume": 16023.0}, {"date": "2023-05-24", "close": 1.64, "volume": 7037.0}, {"date": "2023-05-25", "close": 1.58, "volume": 8574.0}, {"date": "2023-05-26", "close": 1.58, "volume": 37458.0}, {"date": "2023-05-30", "close": 1.5449, "volume": 38788.0}, {"date": "2023-05-31", "close": 1.49, "volume": 37062.0}, {"date": "2023-06-01", "close": 1.53, "volume": 44316.0}, {"date": "2023-06-02", "close": 1.51, "volume": 25725.0}, {"date": "2023-06-05", "close": 1.48, "volume": 11144.0}, {"date": "2023-06-06", "close": 1.44, "volume": 33170.0}, {"date": "2023-06-07", "close": 1.51, "volume": 12686.0}, {"date": "2023-06-08", "close": 1.48, "volume": 16056.0}, {"date": "2023-06-09", "close": 1.23, "volume": 421860.0}, {"date": "2023-06-12", "close": 1.4, "volume": 95251.0}, {"date": "2023-06-13", "close": 1.37, "volume": 24858.0}, {"date": "2023-06-14", "close": 1.36, "volume": 30558.0}, {"date": "2023-06-15", "close": 1.32, "volume": 33827.0}, {"date": "2023-06-16", "close": 1.24, "volume": 358398.0}, {"date": "2023-06-20", "close": 1.33, "volume": 66850.0}, {"date": "2023-06-21", "close": 1.36, "volume": 36686.0}, {"date": "2023-06-22", "close": 1.39, "volume": 25884.0}, {"date": "2023-06-23", "close": 1.43, "volume": 25195.0}, {"date": "2023-06-26", "close": 1.36, "volume": 56309.0}, {"date": "2023-06-27", "close": 1.41, "volume": 6406.0}, {"date": "2023-06-28", "close": 1.36, "volume": 2654.0}, {"date": "2023-06-29", "close": 1.28, "volume": 45337.0}, {"date": "2023-06-30", "close": 1.3, "volume": 14215.0}, {"date": "2023-07-03", "close": 1.29, "volume": 77404.0}, {"date": "2023-07-05", "close": 1.32, "volume": 51447.0}, {"date": "2023-07-06", "close": 1.33, "volume": 21111.0}, {"date": "2023-07-07", "close": 1.35, "volume": 63794.0}, {"date": "2023-07-10", "close": 1.43, "volume": 48310.0}, {"date": "2023-07-11", "close": 1.38, "volume": 7979.0}, {"date": "2023-07-12", "close": 1.35, "volume": 67783.0}, {"date": "2023-07-13", "close": 1.36, "volume": 45997.0}, {"date": "2023-07-14", "close": 1.39, "volume": 80516.0}, {"date": "2023-07-17", "close": 1.42, "volume": 8668.0}, {"date": "2023-07-18", "close": 1.37, "volume": 17947.0}, {"date": "2023-07-19", "close": 1.38, "volume": 50796.0}, {"date": "2023-07-20", "close": 1.4, "volume": 201479.0}, {"date": "2023-07-21", "close": 1.33, "volume": 94107.0}, {"date": "2023-07-24", "close": 1.33, "volume": 25761.0}, {"date": "2023-07-25", "close": 1.34, "volume": 110340.0}, {"date": "2023-07-26", "close": 1.34, "volume": 24866.0}, {"date": "2023-07-27", "close": 1.36, "volume": 14650.0}, {"date": "2023-07-28", "close": 1.41, "volume": 15457.0}, {"date": "2023-07-31", "close": 1.35, "volume": 10379.0}, {"date": "2023-08-01", "close": 1.38, "volume": 8982.0}, {"date": "2023-08-02", "close": 1.36, "volume": 41044.0}, {"date": "2023-08-03", "close": 1.37, "volume": 11965.0}, {"date": "2023-08-04", "close": 1.36, "volume": 5671.0}, {"date": "2023-08-07", "close": 1.34, "volume": 26641.0}, {"date": "2023-08-08", "close": 1.32, "volume": 24106.0}, {"date": "2023-08-09", "close": 1.34, "volume": 65265.0}, {"date": "2023-08-10", "close": 1.35, "volume": 17963.0}, {"date": "2023-08-11", "close": 1.33, "volume": 69559.0}, {"date": "2023-08-14", "close": 1.35, "volume": 10111.0}, {"date": "2023-08-15", "close": 1.31, "volume": 13770.0}, {"date": "2023-08-16", "close": 1.3, "volume": 14302.0}, {"date": "2023-08-17", "close": 1.3, "volume": 14775.0}, {"date": "2023-08-18", "close": 1.33, "volume": 14981.0}, {"date": "2023-08-21", "close": 1.33, "volume": 3569.0}, {"date": "2023-08-22", "close": 1.39, "volume": 17215.0}, {"date": "2023-08-23", "close": 1.08, "volume": 203313.0}, {"date": "2023-08-24", "close": 0.98, "volume": 205146.0}, {"date": "2023-08-25", "close": 0.95, "volume": 52221.0}, {"date": "2023-08-28", "close": 0.999, "volume": 22034.0}, {"date": "2023-08-29", "close": 1.02, "volume": 104286.0}, {"date": "2023-08-30", "close": 0.92, "volume": 29118.0}, {"date": "2023-08-31", "close": 0.94, "volume": 128756.0}, {"date": "2023-09-01", "close": 0.94, "volume": 5378.0}, {"date": "2023-09-05", "close": 0.91, "volume": 51604.0}, {"date": "2023-09-06", "close": 0.7499, "volume": 102392.0}, {"date": "2023-09-07", "close": 0.8199, "volume": 76927.0}, {"date": "2023-09-08", "close": 0.821, "volume": 18457.0}, {"date": "2023-09-11", "close": 0.83, "volume": 13778.0}, {"date": "2023-09-12", "close": 0.851, "volume": 37723.0}, {"date": "2023-09-13", "close": 0.851, "volume": 8683.0}, {"date": "2023-09-14", "close": 0.908, "volume": 6315.0}, {"date": "2023-09-15", "close": 0.88, "volume": 42352.0}, {"date": "2023-09-18", "close": 0.919, "volume": 5162.0}, {"date": "2023-09-19", "close": 0.9, "volume": 8366.0}, {"date": "2023-09-20", "close": 0.86, "volume": 4122.0}, {"date": "2023-09-21", "close": 0.919, "volume": 1093.0}, {"date": "2023-09-22", "close": 0.83, "volume": 3427.0}, {"date": "2023-09-25", "close": 0.85, "volume": 5995.0}, {"date": "2023-09-26", "close": 0.85, "volume": 11792.0}, {"date": "2023-09-27", "close": 0.85, "volume": 5606.0}, {"date": "2023-09-28", "close": 0.85, "volume": 4022.0}, {"date": "2023-09-29", "close": 0.8794, "volume": 1821.0}, {"date": "2023-10-02", "close": 0.8551, "volume": 3225.0}, {"date": "2023-10-03", "close": 0.8551, "volume": 1572.0}, {"date": "2023-10-04", "close": 0.91, "volume": 3024.0}, {"date": "2023-10-05", "close": 0.83, "volume": 10041.0}, {"date": "2023-10-06", "close": 0.81, "volume": 8256.0}, {"date": "2023-10-09", "close": 0.87, "volume": 62601.0}, {"date": "2023-10-10", "close": 0.961, "volume": 725334.0}, {"date": "2023-10-11", "close": 1.02, "volume": 377809.0}, {"date": "2023-10-12", "close": 0.8911, "volume": 4806.0}, {"date": "2023-10-13", "close": 0.905, "volume": 1074.0}, {"date": "2023-10-16", "close": 0.8637, "volume": 11029.0}, {"date": "2023-10-17", "close": 0.912, "volume": 11851.0}, {"date": "2023-10-18", "close": 0.9345, "volume": 10389.0}, {"date": "2023-10-19", "close": 0.82, "volume": 14008.0}, {"date": "2023-10-20", "close": 0.746, "volume": 5849.0}, {"date": "2023-10-23", "close": 0.82, "volume": 6314.0}, {"date": "2023-10-24", "close": 0.85, "volume": 1455.0}, {"date": "2023-10-25", "close": 0.75, "volume": 7178.0}, {"date": "2023-10-26", "close": 0.81, "volume": 4495.0}, {"date": "2023-10-27", "close": 0.75, "volume": 4809.0}, {"date": "2023-10-30", "close": 0.715, "volume": 26762.0}, {"date": "2023-10-31", "close": 0.7188, "volume": 6792.0}, {"date": "2023-11-01", "close": 0.8, "volume": 5381.0}, {"date": "2023-11-02", "close": 0.71, "volume": 7568.0}, {"date": "2023-11-03", "close": 0.6854, "volume": 5492.0}, {"date": "2023-11-06", "close": 0.7, "volume": 5850.0}, {"date": "2023-11-07", "close": 0.68, "volume": 11573.0}, {"date": "2023-11-08", "close": 0.698, "volume": 20606.0}, {"date": "2023-11-09", "close": 0.669, "volume": 19613.0}, {"date": "2023-11-10", "close": 0.67, "volume": 2511.0}, {"date": "2023-11-13", "close": 0.75, "volume": 61834.0}, {"date": "2023-11-14", "close": 1.05, "volume": 207039.0}, {"date": "2023-11-15", "close": 1.24, "volume": 213506.0}, {"date": "2023-11-16", "close": 1.16, "volume": 37931.0}, {"date": "2023-11-17", "close": 1.05, "volume": 60556.0}, {"date": "2023-11-20", "close": 1.13, "volume": 37395.0}, {"date": "2023-11-21", "close": 1.07, "volume": 14014.0}, {"date": "2023-11-22", "close": 1.1, "volume": 36164.0}, {"date": "2023-11-24", "close": 1.18, "volume": 23147.0}, {"date": "2023-11-27", "close": 1.19, "volume": 44145.0}, {"date": "2023-11-28", "close": 1.22, "volume": 33914.0}, {"date": "2023-11-29", "close": 1.25, "volume": 44887.0}, {"date": "2023-11-30", "close": 1.3, "volume": 8679.0}, {"date": "2023-12-01", "close": 1.34, "volume": 26741.0}, {"date": "2023-12-04", "close": 1.47, "volume": 70450.0}, {"date": "2023-12-05", "close": 1.44, "volume": 241789.0}, {"date": "2023-12-06", "close": 1.48, "volume": 81361.0}, {"date": "2023-12-07", "close": 1.47, "volume": 95666.0}, {"date": "2023-12-08", "close": 1.45, "volume": 80221.0}, {"date": "2023-12-11", "close": 1.44, "volume": 58218.0}, {"date": "2023-12-12", "close": 1.45, "volume": 22501.0}, {"date": "2023-12-13", "close": 1.46, "volume": 68882.0}, {"date": "2023-12-14", "close": 1.44, "volume": 23301.0}, {"date": "2023-12-15", "close": 1.44, "volume": 14571.0}, {"date": "2023-12-18", "close": 1.42, "volume": 15123.0}, {"date": "2023-12-19", "close": 1.45, "volume": 58394.0}, {"date": "2023-12-20", "close": 1.47, "volume": 52227.0}, {"date": "2023-12-21", "close": 1.455, "volume": 111980.0}, {"date": "2023-12-22", "close": 1.47, "volume": 5812.0}, {"date": "2023-12-26", "close": 1.4, "volume": 40360.0}, {"date": "2023-12-27", "close": 1.449, "volume": 31760.0}, {"date": "2023-12-28", "close": 1.43, "volume": 23261.0}, {"date": "2023-12-29", "close": 1.41, "volume": 103056.0}, {"date": "2024-01-02", "close": 1.44, "volume": 42956.0}, {"date": "2024-01-03", "close": 1.75, "volume": 163267.0}, {"date": "2024-01-04", "close": 1.49, "volume": 534078.0}, {"date": "2024-01-05", "close": 1.51, "volume": 24332.0}, {"date": "2024-01-08", "close": 1.56, "volume": 54195.0}, {"date": "2024-01-09", "close": 1.7, "volume": 166116.0}, {"date": "2024-01-10", "close": 2.19, "volume": 549521.0}, {"date": "2024-01-11", "close": 2.83, "volume": 1767185.0}, {"date": "2024-01-12", "close": 2.28, "volume": 7987495.0}, {"date": "2024-01-16", "close": 2.77, "volume": 1696149.0}, {"date": "2024-01-17", "close": 2.8, "volume": 930136.0}, {"date": "2024-01-18", "close": 2.9, "volume": 746035.0}, {"date": "2024-01-19", "close": 3.26, "volume": 1088397.0}, {"date": "2024-01-22", "close": 4.12, "volume": 1792746.0}, {"date": "2024-01-23", "close": 4.09, "volume": 2213461.0}, {"date": "2024-01-24", "close": 3.91, "volume": 839320.0}, {"date": "2024-01-25", "close": 3.7, "volume": 688273.0}, {"date": "2024-01-26", "close": 3.09, "volume": 668559.0}, {"date": "2024-01-29", "close": 3.32, "volume": 839357.0}, {"date": "2024-01-30", "close": 3.3, "volume": 703111.0}, {"date": "2024-01-31", "close": 3.16, "volume": 344056.0}, {"date": "2024-02-01", "close": 3.05, "volume": 618905.0}, {"date": "2024-02-02", "close": 3.14, "volume": 516160.0}, {"date": "2024-02-05", "close": 3.32, "volume": 448579.0}, {"date": "2024-02-06", "close": 3.2, "volume": 336922.0}, {"date": "2024-02-07", "close": 2.88, "volume": 370571.0}, {"date": "2024-02-08", "close": 2.47, "volume": 708309.0}, {"date": "2024-02-09", "close": 2.58, "volume": 164212.0}, {"date": "2024-02-12", "close": 2.48, "volume": 249160.0}, {"date": "2024-02-13", "close": 2.28, "volume": 313035.0}, {"date": "2024-02-14", "close": 2.6, "volume": 316583.0}, {"date": "2024-02-15", "close": 3.16, "volume": 640907.0}, {"date": "2024-02-16", "close": 3.08, "volume": 1418443.0}, {"date": "2024-02-20", "close": 2.86, "volume": 584366.0}, {"date": "2024-02-21", "close": 2.72, "volume": 369459.0}, {"date": "2024-02-22", "close": 2.95, "volume": 397558.0}, {"date": "2024-02-23", "close": 2.99, "volume": 336808.0}, {"date": "2024-02-26", "close": 2.94, "volume": 457028.0}, {"date": "2024-02-27", "close": 2.96, "volume": 242935.0}, {"date": "2024-02-28", "close": 2.94, "volume": 221187.0}, {"date": "2024-02-29", "close": 2.88, "volume": 312793.0}, {"date": "2024-03-01", "close": 2.96, "volume": 400674.0}, {"date": "2024-03-04", "close": 2.67, "volume": 492011.0}, {"date": "2024-03-05", "close": 2.63, "volume": 172414.0}, {"date": "2024-03-06", "close": 2.68, "volume": 79189.0}, {"date": "2024-03-07", "close": 2.7, "volume": 85059.0}, {"date": "2024-03-08", "close": 2.73, "volume": 92988.0}, {"date": "2024-03-11", "close": 2.68, "volume": 181944.0}, {"date": "2024-03-12", "close": 2.48, "volume": 260761.0}, {"date": "2024-03-13", "close": 2.4, "volume": 424239.0}, {"date": "2024-03-14", "close": 2.47, "volume": 234339.0}, {"date": "2024-03-15", "close": 2.9, "volume": 1003432.0}, {"date": "2024-03-18", "close": 2.9, "volume": 411409.0}, {"date": "2024-03-19", "close": 3.04, "volume": 1167198.0}, {"date": "2024-03-20", "close": 3.02, "volume": 493855.0}, {"date": "2024-03-21", "close": 3.19, "volume": 566435.0}, {"date": "2024-03-22", "close": 3.08, "volume": 462905.0}, {"date": "2024-03-25", "close": 2.92, "volume": 225790.0}, {"date": "2024-03-26", "close": 2.89, "volume": 331774.0}, {"date": "2024-03-27", "close": 2.85, "volume": 183600.0}, {"date": "2024-03-28", "close": 2.86, "volume": 103664.0}, {"date": "2024-04-01", "close": 2.87, "volume": 491134.0}, {"date": "2024-04-02", "close": 2.74, "volume": 463353.0}, {"date": "2024-04-03", "close": 2.8, "volume": 911284.0}, {"date": "2024-04-04", "close": 2.68, "volume": 737816.0}, {"date": "2024-04-05", "close": 2.68, "volume": 504975.0}, {"date": "2024-04-08", "close": 2.73, "volume": 371684.0}, {"date": "2024-04-09", "close": 2.79, "volume": 333556.0}, {"date": "2024-04-10", "close": 2.73, "volume": 353279.0}, {"date": "2024-04-11", "close": 2.91, "volume": 541855.0}, {"date": "2024-04-12", "close": 2.71, "volume": 547580.0}, {"date": "2024-04-15", "close": 2.67, "volume": 486676.0}, {"date": "2024-04-16", "close": 2.53, "volume": 328972.0}, {"date": "2024-04-17", "close": 2.53, "volume": 406444.0}, {"date": "2024-04-18", "close": 2.45, "volume": 380709.0}, {"date": "2024-04-19", "close": 2.43, "volume": 211048.0}, {"date": "2024-04-22", "close": 2.33, "volume": 517803.0}, {"date": "2024-04-23", "close": 2.35, "volume": 227528.0}, {"date": "2024-04-24", "close": 2.36, "volume": 172127.0}, {"date": "2024-04-25", "close": 2.4, "volume": 123257.0}, {"date": "2024-04-26", "close": 2.5, "volume": 169436.0}, {"date": "2024-04-29", "close": 2.47, "volume": 240370.0}, {"date": "2024-04-30", "close": 2.31, "volume": 225854.0}, {"date": "2024-05-01", "close": 2.31, "volume": 277596.0}, {"date": "2024-05-02", "close": 2.34, "volume": 153026.0}, {"date": "2024-05-03", "close": 2.31, "volume": 230781.0}, {"date": "2024-05-06", "close": 2.29, "volume": 105693.0}, {"date": "2024-05-07", "close": 2.28, "volume": 70137.0}, {"date": "2024-05-08", "close": 2.17, "volume": 368231.0}, {"date": "2024-05-09", "close": 2.11, "volume": 236518.0}, {"date": "2024-05-10", "close": 1.78, "volume": 482292.0}, {"date": "2024-05-13", "close": 1.86, "volume": 265707.0}, {"date": "2024-05-14", "close": 1.7, "volume": 281447.0}, {"date": "2024-05-15", "close": 1.78, "volume": 280653.0}, {"date": "2024-05-16", "close": 1.68, "volume": 211273.0}, {"date": "2024-05-17", "close": 1.68, "volume": 94416.0}, {"date": "2024-05-20", "close": 1.73, "volume": 931466.0}, {"date": "2024-05-21", "close": 1.91, "volume": 297517.0}, {"date": "2024-05-22", "close": 1.92, "volume": 201393.0}, {"date": "2024-05-23", "close": 1.96, "volume": 171600.0}, {"date": "2024-05-24", "close": 2.0, "volume": 66268.0}, {"date": "2024-05-28", "close": 2.1, "volume": 227988.0}, {"date": "2024-05-29", "close": 2.0, "volume": 112300.0}, {"date": "2024-05-30", "close": 2.02, "volume": 123257.0}, {"date": "2024-05-31", "close": 2.01, "volume": 108005.0}, {"date": "2024-06-03", "close": 2.0, "volume": 59343.0}, {"date": "2024-06-04", "close": 2.07, "volume": 69602.0}, {"date": "2024-06-05", "close": 2.13, "volume": 76090.0}, {"date": "2024-06-06", "close": 2.1, "volume": 59202.0}, {"date": "2024-06-07", "close": 2.02, "volume": 57301.0}, {"date": "2024-06-10", "close": 2.08, "volume": 44346.0}, {"date": "2024-06-11", "close": 2.13, "volume": 48164.0}, {"date": "2024-06-12", "close": 2.12, "volume": 38414.0}, {"date": "2024-06-13", "close": 2.05, "volume": 65224.0}, {"date": "2024-06-14", "close": 2.09, "volume": 42292.0}, {"date": "2024-06-17", "close": 2.12, "volume": 34594.0}, {"date": "2024-06-18", "close": 2.12, "volume": 174918.0}, {"date": "2024-06-20", "close": 2.1, "volume": 85021.0}, {"date": "2024-06-21", "close": 2.1, "volume": 131679.0}, {"date": "2024-06-24", "close": 2.12, "volume": 46138.0}, {"date": "2024-06-25", "close": 2.36, "volume": 464810.0}, {"date": "2024-06-26", "close": 2.39, "volume": 201409.0}, {"date": "2024-06-27", "close": 2.4, "volume": 92531.0}, {"date": "2024-06-28", "close": 2.48, "volume": 125124.0}, {"date": "2024-07-01", "close": 2.48, "volume": 190230.0}, {"date": "2024-07-02", "close": 2.44, "volume": 53595.0}, {"date": "2024-07-03", "close": 2.26, "volume": 88836.0}, {"date": "2024-07-05", "close": 2.16, "volume": 143202.0}, {"date": "2024-07-08", "close": 2.03, "volume": 153275.0}, {"date": "2024-07-09", "close": 1.95, "volume": 104906.0}, {"date": "2024-07-10", "close": 2.09, "volume": 196863.0}, {"date": "2024-07-11", "close": 2.05, "volume": 67597.0}, {"date": "2024-07-12", "close": 2.27, "volume": 206298.0}, {"date": "2024-07-15", "close": 2.18, "volume": 101123.0}, {"date": "2024-07-16", "close": 2.18, "volume": 146628.0}, {"date": "2024-07-17", "close": 2.16, "volume": 281319.0}, {"date": "2024-07-18", "close": 2.08, "volume": 124514.0}, {"date": "2024-07-19", "close": 2.07, "volume": 160323.0}, {"date": "2024-07-22", "close": 2.16, "volume": 181787.0}, {"date": "2024-07-23", "close": 2.21, "volume": 42711.0}, {"date": "2024-07-24", "close": 2.15, "volume": 34076.0}, {"date": "2024-07-25", "close": 2.27, "volume": 77674.0}, {"date": "2024-07-26", "close": 2.31, "volume": 172388.0}, {"date": "2024-07-29", "close": 2.29, "volume": 47757.0}, {"date": "2024-07-30", "close": 2.22, "volume": 32318.0}, {"date": "2024-07-31", "close": 2.33, "volume": 156272.0}, {"date": "2024-08-01", "close": 2.4, "volume": 291767.0}, {"date": "2024-08-02", "close": 2.19, "volume": 167779.0}, {"date": "2024-08-05", "close": 2.07, "volume": 878407.0}, {"date": "2024-08-06", "close": 2.13, "volume": 67592.0}, {"date": "2024-08-07", "close": 2.0, "volume": 261237.0}, {"date": "2024-08-08", "close": 1.99, "volume": 97628.0}, {"date": "2024-08-09", "close": 2.0, "volume": 45389.0}, {"date": "2024-08-12", "close": 2.02, "volume": 46218.0}, {"date": "2024-08-13", "close": 1.95, "volume": 65504.0}, {"date": "2024-08-14", "close": 1.99, "volume": 35478.0}, {"date": "2024-08-15", "close": 2.02, "volume": 50039.0}, {"date": "2024-08-16", "close": 2.05, "volume": 18609.0}, {"date": "2024-08-19", "close": 2.08, "volume": 123003.0}, {"date": "2024-08-20", "close": 2.02, "volume": 70775.0}, {"date": "2024-08-21", "close": 2.0, "volume": 60224.0}, {"date": "2024-08-22", "close": 1.94, "volume": 84514.0}, {"date": "2024-08-23", "close": 2.04, "volume": 119310.0}, {"date": "2024-08-26", "close": 1.94, "volume": 56608.0}, {"date": "2024-08-27", "close": 1.87, "volume": 101604.0}, {"date": "2024-08-28", "close": 1.87, "volume": 60827.0}, {"date": "2024-08-29", "close": 1.85, "volume": 71469.0}, {"date": "2024-08-30", "close": 1.99, "volume": 60762.0}, {"date": "2024-09-03", "close": 1.88, "volume": 62334.0}, {"date": "2024-09-04", "close": 1.89, "volume": 20205.0}, {"date": "2024-09-05", "close": 1.92, "volume": 35548.0}, {"date": "2024-09-06", "close": 1.87, "volume": 212299.0}, {"date": "2024-09-09", "close": 1.68, "volume": 794273.0}, {"date": "2024-09-10", "close": 1.56, "volume": 157706.0}, {"date": "2024-09-11", "close": 1.6, "volume": 94630.0}, {"date": "2024-09-12", "close": 1.14, "volume": 2219323.0}, {"date": "2024-09-13", "close": 1.25, "volume": 807236.0}, {"date": "2024-09-16", "close": 1.26, "volume": 347336.0}, {"date": "2024-09-17", "close": 1.31, "volume": 108868.0}, {"date": "2024-09-18", "close": 1.25, "volume": 84798.0}, {"date": "2024-09-19", "close": 1.25, "volume": 121460.0}, {"date": "2024-09-20", "close": 1.24, "volume": 264026.0}, {"date": "2024-09-23", "close": 1.3, "volume": 210564.0}, {"date": "2024-09-24", "close": 1.18, "volume": 58639.0}, {"date": "2024-09-25", "close": 1.11, "volume": 38317.0}, {"date": "2024-09-26", "close": 1.02, "volume": 177092.0}, {"date": "2024-09-27", "close": 1.03, "volume": 50332.0}, {"date": "2024-09-30", "close": 1.01, "volume": 67641.0}, {"date": "2024-10-01", "close": 0.97, "volume": 57732.0}, {"date": "2024-10-02", "close": 0.929, "volume": 223544.0}, {"date": "2024-10-03", "close": 0.8953, "volume": 480711.0}, {"date": "2024-10-04", "close": 0.93, "volume": 133409.0}, {"date": "2024-10-07", "close": 1.14, "volume": 186447.0}, {"date": "2024-10-08", "close": 1.13, "volume": 270803.0}, {"date": "2024-10-09", "close": 1.28, "volume": 124867.0}, {"date": "2024-10-10", "close": 1.39, "volume": 125682.0}, {"date": "2024-10-11", "close": 1.38, "volume": 68985.0}, {"date": "2024-10-14", "close": 1.4, "volume": 57902.0}, {"date": "2024-10-15", "close": 1.38, "volume": 41172.0}, {"date": "2024-10-16", "close": 1.39, "volume": 28238.0}, {"date": "2024-10-17", "close": 1.36, "volume": 32504.0}, {"date": "2024-10-18", "close": 1.36, "volume": 9934.0}, {"date": "2024-10-21", "close": 1.39, "volume": 24998.0}, {"date": "2024-10-22", "close": 1.28, "volume": 53505.0}, {"date": "2024-10-23", "close": 1.31, "volume": 40142.0}, {"date": "2024-10-24", "close": 1.28, "volume": 21194.0}, {"date": "2024-10-25", "close": 1.27, "volume": 50298.0}, {"date": "2024-10-28", "close": 1.5, "volume": 526946.0}, {"date": "2024-10-29", "close": 1.49, "volume": 156815.0}, {"date": "2024-10-30", "close": 1.48, "volume": 94404.0}, {"date": "2024-10-31", "close": 1.61, "volume": 77677.0}, {"date": "2024-11-01", "close": 1.67, "volume": 86772.0}, {"date": "2024-11-04", "close": 1.64, "volume": 94474.0}, {"date": "2024-11-05", "close": 1.62, "volume": 125494.0}, {"date": "2024-11-06", "close": 1.63, "volume": 27899.0}, {"date": "2024-11-07", "close": 1.66, "volume": 52221.0}, {"date": "2024-11-08", "close": 1.59, "volume": 58340.0}, {"date": "2024-11-11", "close": 1.58, "volume": 151204.0}, {"date": "2024-11-12", "close": 1.59, "volume": 151987.0}, {"date": "2024-11-13", "close": 1.75, "volume": 275362.0}, {"date": "2024-11-14", "close": 1.7, "volume": 150538.0}, {"date": "2024-11-15", "close": 1.62, "volume": 71998.0}, {"date": "2024-11-18", "close": 1.6, "volume": 31135.0}, {"date": "2024-11-19", "close": 1.56, "volume": 74797.0}, {"date": "2024-11-20", "close": 1.57, "volume": 67407.0}, {"date": "2024-11-21", "close": 1.63, "volume": 65354.0}, {"date": "2024-11-22", "close": 1.67, "volume": 83332.0}, {"date": "2024-11-25", "close": 1.55, "volume": 101768.0}, {"date": "2024-11-26", "close": 1.69, "volume": 52748.0}, {"date": "2024-11-27", "close": 1.82, "volume": 162779.0}, {"date": "2024-11-29", "close": 1.8, "volume": 99847.0}, {"date": "2024-12-02", "close": 1.86, "volume": 154197.0}, {"date": "2024-12-03", "close": 1.8, "volume": 100670.0}, {"date": "2024-12-04", "close": 1.81, "volume": 89990.0}, {"date": "2024-12-05", "close": 1.79, "volume": 212086.0}, {"date": "2024-12-06", "close": 1.98, "volume": 218902.0}, {"date": "2024-12-09", "close": 1.88, "volume": 364916.0}, {"date": "2024-12-10", "close": 1.84, "volume": 97251.0}, {"date": "2024-12-11", "close": 1.75, "volume": 128120.0}, {"date": "2024-12-12", "close": 1.72, "volume": 102269.0}, {"date": "2024-12-13", "close": 1.72, "volume": 61760.0}, {"date": "2024-12-16", "close": 1.77, "volume": 48943.0}, {"date": "2024-12-17", "close": 1.71, "volume": 78817.0}, {"date": "2024-12-18", "close": 1.69, "volume": 95652.0}, {"date": "2024-12-19", "close": 1.73, "volume": 130567.0}, {"date": "2024-12-20", "close": 1.75, "volume": 135212.0}, {"date": "2024-12-23", "close": 1.54, "volume": 121493.0}, {"date": "2024-12-24", "close": 1.45, "volume": 68976.0}, {"date": "2024-12-26", "close": 1.44, "volume": 115313.0}, {"date": "2024-12-27", "close": 1.38, "volume": 139434.0}, {"date": "2024-12-30", "close": 1.4, "volume": 150462.0}, {"date": "2024-12-31", "close": 1.39, "volume": 169882.0}, {"date": "2025-01-02", "close": 1.4, "volume": 62841.0}, {"date": "2025-01-03", "close": 1.32, "volume": 380540.0}, {"date": "2025-01-06", "close": 1.3, "volume": 450638.0}, {"date": "2025-01-07", "close": 1.38, "volume": 365053.0}, {"date": "2025-01-08", "close": 1.25, "volume": 316831.0}, {"date": "2025-01-10", "close": 1.27, "volume": 258425.0}, {"date": "2025-01-13", "close": 1.21, "volume": 52008.0}, {"date": "2025-01-14", "close": 1.15, "volume": 27737.0}, {"date": "2025-01-15", "close": 1.34, "volume": 548081.0}, {"date": "2025-01-16", "close": 1.4, "volume": 132521.0}, {"date": "2025-01-17", "close": 1.42, "volume": 135010.0}, {"date": "2025-01-21", "close": 1.35, "volume": 153645.0}, {"date": "2025-01-22", "close": 1.35, "volume": 26952.0}, {"date": "2025-01-23", "close": 1.21, "volume": 85617.0}, {"date": "2025-01-24", "close": 1.21, "volume": 48982.0}, {"date": "2025-01-27", "close": 1.12, "volume": 118365.0}, {"date": "2025-01-28", "close": 1.13, "volume": 18226.0}, {"date": "2025-01-29", "close": 1.08, "volume": 13136.0}, {"date": "2025-01-30", "close": 1.07, "volume": 28071.0}, {"date": "2025-01-31", "close": 1.02, "volume": 25285.0}, {"date": "2025-02-03", "close": 1.0, "volume": 57480.0}, {"date": "2025-02-04", "close": 0.96, "volume": 50436.0}, {"date": "2025-02-05", "close": 1.02, "volume": 27099.0}, {"date": "2025-02-06", "close": 0.9607, "volume": 27043.0}, {"date": "2025-02-07", "close": 0.8469, "volume": 206725.0}, {"date": "2025-02-10", "close": 0.946, "volume": 293108.0}, {"date": "2025-02-11", "close": 1.05, "volume": 389449.0}, {"date": "2025-02-12", "close": 1.08, "volume": 337047.0}, {"date": "2025-02-13", "close": 0.9601, "volume": 132866.0}, {"date": "2025-02-14", "close": 1.04, "volume": 30834.0}, {"date": "2025-02-18", "close": 1.02, "volume": 69633.0}, {"date": "2025-02-19", "close": 0.9884, "volume": 58329.0}, {"date": "2025-02-20", "close": 0.98, "volume": 88013.0}, {"date": "2025-02-21", "close": 0.9, "volume": 248000.0}, {"date": "2025-02-24", "close": 0.96, "volume": 38331.0}, {"date": "2025-02-25", "close": 0.9098, "volume": 34587.0}, {"date": "2025-02-26", "close": 0.8402, "volume": 100217.0}, {"date": "2025-02-27", "close": 0.803, "volume": 135598.0}, {"date": "2025-02-28", "close": 0.8261, "volume": 31394.0}, {"date": "2025-03-03", "close": 0.75, "volume": 96125.0}, {"date": "2025-03-04", "close": 0.6813, "volume": 99735.0}, {"date": "2025-03-05", "close": 0.69, "volume": 80271.0}, {"date": "2025-03-06", "close": 0.65, "volume": 126374.0}, {"date": "2025-03-07", "close": 0.6467, "volume": 71154.0}, {"date": "2025-03-10", "close": 0.5996, "volume": 209282.0}, {"date": "2025-03-11", "close": 0.5761, "volume": 71158.0}, {"date": "2025-03-12", "close": 0.606, "volume": 51464.0}, {"date": "2025-03-13", "close": 0.5231, "volume": 254921.0}, {"date": "2025-03-14", "close": 0.509, "volume": 63081.0}, {"date": "2025-03-17", "close": 0.495, "volume": 76572.0}, {"date": "2025-03-18", "close": 0.65, "volume": 719695.0}, {"date": "2025-03-19", "close": 0.61, "volume": 157264.0}, {"date": "2025-03-20", "close": 0.61, "volume": 127542.0}, {"date": "2025-03-21", "close": 0.63, "volume": 60937.0}, {"date": "2025-03-24", "close": 0.668, "volume": 26881.0}, {"date": "2025-03-25", "close": 0.668, "volume": 32896.0}, {"date": "2025-03-26", "close": 0.6103, "volume": 53885.0}, {"date": "2025-03-27", "close": 0.67, "volume": 30658.0}, {"date": "2025-03-28", "close": 0.63, "volume": 93187.0}, {"date": "2025-03-31", "close": 0.6528, "volume": 20207.0}, {"date": "2025-04-01", "close": 0.686, "volume": 8283.0}, {"date": "2025-04-02", "close": 0.75, "volume": 53421.0}, {"date": "2025-04-03", "close": 0.7589, "volume": 91518.0}, {"date": "2025-04-04", "close": 0.7002, "volume": 135447.0}, {"date": "2025-04-07", "close": 0.7306, "volume": 148495.0}, {"date": "2025-04-08", "close": 0.73, "volume": 50882.0}, {"date": "2025-04-09", "close": 0.761, "volume": 59390.0}, {"date": "2025-04-10", "close": 0.717, "volume": 72070.0}, {"date": "2025-04-11", "close": 0.78, "volume": 26615.0}, {"date": "2025-04-14", "close": 0.8642, "volume": 144462.0}, {"date": "2025-04-15", "close": 0.8677, "volume": 55381.0}, {"date": "2025-04-16", "close": 0.9, "volume": 93901.0}, {"date": "2025-04-17", "close": 0.92, "volume": 19860.0}, {"date": "2025-04-21", "close": 0.93, "volume": 47944.0}, {"date": "2025-04-22", "close": 0.9185, "volume": 20768.0}, {"date": "2025-04-23", "close": 0.9399, "volume": 28622.0}, {"date": "2025-04-24", "close": 0.982, "volume": 47772.0}, {"date": "2025-04-25", "close": 0.99, "volume": 16810.0}, {"date": "2025-04-28", "close": 0.9836, "volume": 11177.0}, {"date": "2025-04-29", "close": 0.95, "volume": 24745.0}, {"date": "2025-04-30", "close": 0.93, "volume": 23894.0}, {"date": "2025-05-01", "close": 0.9818, "volume": 28843.0}, {"date": "2025-05-02", "close": 0.9, "volume": 94995.0}, {"date": "2025-05-05", "close": 0.8882, "volume": 76585.0}, {"date": "2025-05-06", "close": 0.782, "volume": 142050.0}, {"date": "2025-05-07", "close": 0.819, "volume": 69601.0}, {"date": "2025-05-08", "close": 0.8367, "volume": 19404.0}, {"date": "2025-05-09", "close": 0.86, "volume": 24708.0}, {"date": "2025-05-12", "close": 0.98, "volume": 55484.0}, {"date": "2025-05-13", "close": 0.9281, "volume": 55061.0}, {"date": "2025-05-14", "close": 0.9101, "volume": 34960.0}, {"date": "2025-05-15", "close": 0.9101, "volume": 25552.0}, {"date": "2025-05-16", "close": 0.918, "volume": 23051.0}, {"date": "2025-05-19", "close": 0.94, "volume": 29154.0}, {"date": "2025-05-20", "close": 0.9099, "volume": 4030.0}, {"date": "2025-05-21", "close": 0.88, "volume": 4437.0}, {"date": "2025-05-22", "close": 0.91, "volume": 20251.0}, {"date": "2025-05-23", "close": 0.95, "volume": 39880.0}, {"date": "2025-05-27", "close": 0.9216, "volume": 61265.0}, {"date": "2025-05-28", "close": 0.9159, "volume": 23769.0}, {"date": "2025-05-29", "close": 0.8707, "volume": 7740.0}, {"date": "2025-05-30", "close": 0.9461, "volume": 3707862.0}, {"date": "2025-06-02", "close": 0.9233, "volume": 432034.0}, {"date": "2025-06-03", "close": 0.8501, "volume": 182853.0}, {"date": "2025-06-04", "close": 0.889, "volume": 191956.0}, {"date": "2025-06-05", "close": 0.886, "volume": 329448.0}, {"date": "2025-06-06", "close": 0.867, "volume": 110214.0}, {"date": "2025-06-09", "close": 0.8819, "volume": 57247.0}, {"date": "2025-06-10", "close": 0.8513, "volume": 38138.0}, {"date": "2025-06-11", "close": 0.8501, "volume": 64409.0}, {"date": "2025-06-12", "close": 0.8401, "volume": 21427.0}, {"date": "2025-06-13", "close": 0.8, "volume": 78913.0}, {"date": "2025-06-16", "close": 0.81, "volume": 37937.0}, {"date": "2025-06-17", "close": 0.849, "volume": 41327.0}, {"date": "2025-06-18", "close": 0.89, "volume": 62214.0}, {"date": "2025-06-20", "close": 1.02, "volume": 711940.0}, {"date": "2025-06-23", "close": 0.93, "volume": 236896.0}, {"date": "2025-06-24", "close": 0.96, "volume": 215181.0}, {"date": "2025-06-25", "close": 0.98, "volume": 75502.0}, {"date": "2025-06-26", "close": 0.9644, "volume": 25398.0}, {"date": "2025-06-27", "close": 0.8, "volume": 138248.0}, {"date": "2025-06-30", "close": 1.16, "volume": 7504844.0}, {"date": "2025-07-01", "close": 1.49, "volume": 2198787.0}, {"date": "2025-07-02", "close": 1.58, "volume": 777153.0}, {"date": "2025-07-03", "close": 1.68, "volume": 734357.0}, {"date": "2025-07-07", "close": 1.51, "volume": 751050.0}, {"date": "2025-07-08", "close": 2.45, "volume": 6607075.0}, {"date": "2025-07-09", "close": 2.16, "volume": 1813257.0}, {"date": "2025-07-10", "close": 2.13, "volume": 606921.0}, {"date": "2025-07-11", "close": 1.93, "volume": 786050.0}, {"date": "2025-07-14", "close": 2.18, "volume": 685195.0}, {"date": "2025-07-15", "close": 2.02, "volume": 399084.0}, {"date": "2025-07-16", "close": 2.1, "volume": 370139.0}, {"date": "2025-07-17", "close": 2.06, "volume": 529260.0}, {"date": "2025-07-18", "close": 2.13, "volume": 530946.0}, {"date": "2025-07-21", "close": 2.41, "volume": 1772783.0}, {"date": "2025-07-22", "close": 2.44, "volume": 1770422.0}, {"date": "2025-07-23", "close": 2.63, "volume": 1128828.0}, {"date": "2025-07-24", "close": 2.49, "volume": 635319.0}, {"date": "2025-07-25", "close": 2.68, "volume": 1503038.0}, {"date": "2025-07-28", "close": 3.78, "volume": 4783886.0}, {"date": "2025-07-29", "close": 3.95, "volume": 4251945.0}, {"date": "2025-07-30", "close": 3.49, "volume": 1501483.0}, {"date": "2025-07-31", "close": 3.93, "volume": 1254192.0}, {"date": "2025-08-01", "close": 3.66, "volume": 1326483.0}, {"date": "2025-08-04", "close": 3.78, "volume": 712540.0}, {"date": "2025-08-05", "close": 3.98, "volume": 747443.0}, {"date": "2025-08-06", "close": 3.85, "volume": 619118.0}, {"date": "2025-08-07", "close": 3.77, "volume": 529836.0}, {"date": "2025-08-08", "close": 3.95, "volume": 393221.0}, {"date": "2025-08-11", "close": 3.82, "volume": 892146.0}, {"date": "2025-08-12", "close": 3.28, "volume": 1440221.0}, {"date": "2025-08-13", "close": 3.47, "volume": 727190.0}, {"date": "2025-08-14", "close": 2.26, "volume": 3334227.0}, {"date": "2025-08-15", "close": 2.26, "volume": 3512959.0}, {"date": "2025-08-18", "close": 2.53, "volume": 2049958.0}, {"date": "2025-08-19", "close": 2.5, "volume": 2173089.0}, {"date": "2025-08-20", "close": 2.96, "volume": 1192453.0}, {"date": "2025-08-21", "close": 2.7, "volume": 470858.0}, {"date": "2025-08-22", "close": 2.72, "volume": 948710.0}, {"date": "2025-08-25", "close": 2.56, "volume": 369288.0}, {"date": "2025-08-26", "close": 2.8, "volume": 859583.0}, {"date": "2025-08-27", "close": 2.59, "volume": 750715.0}, {"date": "2025-08-28", "close": 2.54, "volume": 368674.0}, {"date": "2025-08-29", "close": 2.41, "volume": 100102.0}, {"date": "2025-09-02", "close": 2.03, "volume": 1718501.0}, {"date": "2025-09-03", "close": 1.83, "volume": 818162.0}, {"date": "2025-09-04", "close": 1.88, "volume": 540473.0}, {"date": "2025-09-05", "close": 1.77, "volume": 197245.0}, {"date": "2025-09-08", "close": 1.39, "volume": 1153392.0}, {"date": "2025-09-09", "close": 1.42, "volume": 545755.0}, {"date": "2025-09-10", "close": 1.53, "volume": 261894.0}, {"date": "2025-09-11", "close": 1.66, "volume": 301744.0}, {"date": "2025-09-12", "close": 1.57, "volume": 9025640.0}, {"date": "2025-09-15", "close": 1.59, "volume": 482520.0}, {"date": "2025-09-16", "close": 1.53, "volume": 429206.0}, {"date": "2025-09-17", "close": 1.48, "volume": 259451.0}, {"date": "2025-09-18", "close": 1.6, "volume": 145050.0}, {"date": "2025-09-19", "close": 1.45, "volume": 3825492.0}, {"date": "2025-09-22", "close": 1.63, "volume": 347256.0}, {"date": "2025-09-23", "close": 1.49, "volume": 421272.0}, {"date": "2025-09-24", "close": 1.51, "volume": 156861.0}, {"date": "2025-09-25", "close": 1.43, "volume": 164289.0}, {"date": "2025-09-26", "close": 1.36, "volume": 112881.0}, {"date": "2025-09-29", "close": 1.32, "volume": 308083.0}, {"date": "2025-09-30", "close": 1.2, "volume": 454235.0}, {"date": "2025-10-01", "close": 1.27, "volume": 176782.0}, {"date": "2025-10-02", "close": 1.29, "volume": 197207.0}, {"date": "2025-10-03", "close": 1.27, "volume": 195629.0}, {"date": "2025-10-06", "close": 1.24, "volume": 123579.0}, {"date": "2025-10-07", "close": 1.15, "volume": 378985.0}, {"date": "2025-10-08", "close": 1.14, "volume": 244517.0}, {"date": "2025-10-09", "close": 1.13, "volume": 219424.0}, {"date": "2025-10-10", "close": 0.989, "volume": 196616.0}, {"date": "2025-10-13", "close": 1.11, "volume": 254005.0}, {"date": "2025-10-14", "close": 1.11, "volume": 74515.0}, {"date": "2025-10-15", "close": 1.19, "volume": 284442.0}, {"date": "2025-10-16", "close": 1.06, "volume": 95731.0}, {"date": "2025-10-17", "close": 1.09, "volume": 96835.0}, {"date": "2025-10-20", "close": 1.15, "volume": 124888.0}, {"date": "2025-10-21", "close": 1.11, "volume": 64008.0}, {"date": "2025-10-22", "close": 1.09, "volume": 91778.0}, {"date": "2025-10-23", "close": 1.18, "volume": 89704.0}, {"date": "2025-10-24", "close": 1.19, "volume": 45180.0}, {"date": "2025-10-27", "close": 1.25, "volume": 91678.0}, {"date": "2025-10-28", "close": 1.24, "volume": 72679.0}, {"date": "2025-10-29", "close": 1.15, "volume": 109449.0}, {"date": "2025-10-30", "close": 1.08, "volume": 202191.0}, {"date": "2025-10-31", "close": 1.12, "volume": 126800.0}, {"date": "2025-11-03", "close": 1.09, "volume": 147989.0}, {"date": "2025-11-04", "close": 1.11, "volume": 78035.0}, {"date": "2025-11-05", "close": 1.05, "volume": 120080.0}, {"date": "2025-11-06", "close": 1.05, "volume": 88064.0}, {"date": "2025-11-07", "close": 0.9801, "volume": 198055.0}, {"date": "2025-11-10", "close": 1.03, "volume": 21871.0}, {"date": "2025-11-11", "close": 1.0, "volume": 31293.0}, {"date": "2025-11-12", "close": 0.9964, "volume": 134619.0}, {"date": "2025-11-13", "close": 1.01, "volume": 147612.0}, {"date": "2025-11-14", "close": 0.9292, "volume": 70546.0}, {"date": "2025-11-17", "close": 0.9002, "volume": 72305.0}, {"date": "2025-11-18", "close": 0.8801, "volume": 105863.0}, {"date": "2025-11-19", "close": 0.85, "volume": 50674.0}, {"date": "2025-11-20", "close": 0.8086, "volume": 19766.0}, {"date": "2025-11-21", "close": 0.8, "volume": 71601.0}, {"date": "2025-11-24", "close": 0.813, "volume": 118577.0}, {"date": "2025-11-25", "close": 1.03, "volume": 518266.0}, {"date": "2025-11-26", "close": 1.25, "volume": 614040.0}, {"date": "2025-11-28", "close": 1.34, "volume": 406558.0}, {"date": "2025-12-01", "close": 1.26, "volume": 284918.0}, {"date": "2025-12-02", "close": 1.15, "volume": 208877.0}, {"date": "2025-12-03", "close": 1.19, "volume": 119399.0}, {"date": "2025-12-04", "close": 1.2, "volume": 57161.0}, {"date": "2025-12-05", "close": 1.26, "volume": 164535.0}, {"date": "2025-12-08", "close": 1.26, "volume": 208069.0}, {"date": "2025-12-09", "close": 1.303, "volume": 122391.0}, {"date": "2025-12-10", "close": 1.32, "volume": 142991.0}, {"date": "2025-12-11", "close": 1.305, "volume": 195852.0}, {"date": "2025-12-12", "close": 1.32, "volume": 85536.0}, {"date": "2025-12-15", "close": 1.31, "volume": 203466.0}, {"date": "2025-12-16", "close": 1.13, "volume": 477336.0}, {"date": "2025-12-17", "close": 1.23, "volume": 324418.0}, {"date": "2025-12-18", "close": 1.163, "volume": 224667.0}, {"date": "2025-12-19", "close": 1.11, "volume": 150846.0}, {"date": "2025-12-22", "close": 0.97, "volume": 253993.0}, {"date": "2025-12-23", "close": 1.01, "volume": 244954.0}, {"date": "2025-12-24", "close": 1.05, "volume": 24138.0}, {"date": "2025-12-26", "close": 1.05, "volume": 23191.0}, {"date": "2025-12-29", "close": 1.06, "volume": 112440.0}, {"date": "2025-12-30", "close": 0.88, "volume": 384364.0}, {"date": "2025-12-31", "close": 0.91, "volume": 105811.0}, {"date": "2026-01-02", "close": 0.9636, "volume": 57328.0}, {"date": "2026-01-05", "close": 0.99, "volume": 61317.0}, {"date": "2026-01-06", "close": 0.9709, "volume": 27615.0}, {"date": "2026-01-07", "close": 0.9518, "volume": 20193.0}, {"date": "2026-01-08", "close": 0.9489, "volume": 83708.0}, {"date": "2026-01-09", "close": 0.86, "volume": 81194.0}, {"date": "2026-01-12", "close": 0.8521, "volume": 45432.0}, {"date": "2026-01-13", "close": 0.8801, "volume": 17508.0}, {"date": "2026-01-14", "close": 0.9217, "volume": 24697.0}, {"date": "2026-01-15", "close": 0.9047, "volume": 20129.0}, {"date": "2026-01-16", "close": 0.905, "volume": 25309.0}, {"date": "2026-01-20", "close": 0.8935, "volume": 26853.0}, {"date": "2026-01-21", "close": 0.9144, "volume": 18045.0}, {"date": "2026-01-22", "close": 0.8607, "volume": 73253.0}, {"date": "2026-01-23", "close": 0.89, "volume": 18880.0}, {"date": "2026-01-26", "close": 0.862, "volume": 11499.0}, {"date": "2026-01-27", "close": 0.8317, "volume": 36246.0}, {"date": "2026-01-28", "close": 0.7, "volume": 167387.0}, {"date": "2026-01-29", "close": 0.7035, "volume": 233880.0}, {"date": "2026-01-30", "close": 0.66, "volume": 119960.0}, {"date": "2026-02-02", "close": 0.6112, "volume": 163048.0}, {"date": "2026-02-03", "close": 0.5931, "volume": 66114.0}, {"date": "2026-02-04", "close": 0.5733, "volume": 32806.0}, {"date": "2026-02-05", "close": 0.6025, "volume": 43909.0}, {"date": "2026-02-06", "close": 0.5985, "volume": 40130.0}, {"date": "2026-02-09", "close": 0.821, "volume": 5993621.0}, {"date": "2026-02-10", "close": 0.8821, "volume": 263428.0}, {"date": "2026-02-11", "close": 0.862, "volume": 94580.0}, {"date": "2026-02-12", "close": 0.838, "volume": 52528.0}, {"date": "2026-02-13", "close": 0.83, "volume": 52677.0}, {"date": "2026-02-17", "close": 0.857, "volume": 61327.0}, {"date": "2026-02-18", "close": 0.8133, "volume": 121754.0}, {"date": "2026-02-19", "close": 0.8489, "volume": 27526.0}, {"date": "2026-02-20", "close": 0.85, "volume": 35010.0}, {"date": "2026-02-23", "close": 0.7845, "volume": 293549.0}, {"date": "2026-02-24", "close": 0.84, "volume": 25264.0}, {"date": "2026-02-25", "close": 0.8474, "volume": 20169.0}, {"date": "2026-02-26", "close": 0.84, "volume": 4352.0}, {"date": "2026-02-27", "close": 0.8437, "volume": 64032.0}, {"date": "2026-03-02", "close": 0.9, "volume": 166825.0}, {"date": "2026-03-03", "close": 0.88, "volume": 39917.0}, {"date": "2026-03-04", "close": 0.8796, "volume": 182766.0}, {"date": "2026-03-05", "close": 0.9036, "volume": 41550.0}, {"date": "2026-03-06", "close": 0.89, "volume": 17903.0}, {"date": "2026-03-09", "close": 0.86, "volume": 20003.0}, {"date": "2026-03-10", "close": 0.86, "volume": 67903.0}, {"date": "2026-03-11", "close": 0.8725, "volume": 43659.0}, {"date": "2026-03-12", "close": 0.8519, "volume": 76437.0}, {"date": "2026-03-13", "close": 0.84, "volume": 21509.0}, {"date": "2026-03-16", "close": 0.9026, "volume": 73376.0}, {"date": "2026-03-17", "close": 0.8637, "volume": 29096.0}, {"date": "2026-03-18", "close": 0.8699, "volume": 52114.0}, {"date": "2026-03-19", "close": 0.8183, "volume": 16158.0}, {"date": "2026-03-20", "close": 0.83, "volume": 6843.0}, {"date": "2026-03-23", "close": 0.75, "volume": 46844.0}, {"date": "2026-03-24", "close": 0.7643, "volume": 24133.0}, {"date": "2026-03-25", "close": 0.759, "volume": 97249.0}, {"date": "2026-03-26", "close": 0.7507, "volume": 2785.0}, {"date": "2026-03-27", "close": 0.745, "volume": 36091.0}, {"date": "2026-03-30", "close": 0.755, "volume": 64468.0}, {"date": "2026-03-31", "close": 0.76, "volume": 23416.0}, {"date": "2026-04-01", "close": 0.76, "volume": 5444.0}, {"date": "2026-04-02", "close": 0.81, "volume": 18482.0}, {"date": "2026-04-06", "close": 0.76, "volume": 258370.0}, {"date": "2026-04-07", "close": 0.72, "volume": 118370.0}, {"date": "2026-04-08", "close": 0.74, "volume": 27529.0}, {"date": "2026-04-09", "close": 0.6624, "volume": 268554.0}, {"date": "2026-04-10", "close": 0.6604, "volume": 20410.0}, {"date": "2026-04-13", "close": 0.6681, "volume": 23394.0}, {"date": "2026-04-14", "close": 0.7094, "volume": 38493.0}, {"date": "2026-04-15", "close": 0.7318, "volume": 66780.0}, {"date": "2026-04-16", "close": 0.7165, "volume": 62881.0}, {"date": "2026-04-17", "close": 0.696, "volume": 22966.0}, {"date": "2026-04-20", "close": 0.6931, "volume": 15042.0}, {"date": "2026-04-21", "close": 0.6501, "volume": 28540.0}, {"date": "2026-04-22", "close": 0.61, "volume": 36075.0}, {"date": "2026-04-23", "close": 0.599, "volume": 73195.0}, {"date": "2026-04-24", "close": 0.6227, "volume": 61570.0}, {"date": "2026-04-27", "close": 0.598, "volume": 40381.0}, {"date": "2026-04-28", "close": 0.634, "volume": 31804.0}, {"date": "2026-04-29", "close": 0.5836, "volume": 92046.0}, {"date": "2026-04-30", "close": 0.5384, "volume": 56596.0}, {"date": "2026-05-01", "close": 0.5245, "volume": 33994.0}, {"date": "2026-05-04", "close": 0.5846, "volume": 37427.0}, {"date": "2026-05-05", "close": 0.5778, "volume": 49388.0}, {"date": "2026-05-06", "close": 0.585, "volume": 51076.0}, {"date": "2026-05-07", "close": 0.599, "volume": 39716.0}, {"date": "2026-05-08", "close": 0.5672, "volume": 37491.0}, {"date": "2026-05-11", "close": 0.5499, "volume": 94805.0}, {"date": "2026-05-12", "close": 0.54, "volume": 31198.0}, {"date": "2026-05-13", "close": 0.5002, "volume": 95666.0}, {"date": "2026-05-14", "close": 0.515, "volume": 20749.0}, {"date": "2026-05-15", "close": 0.5, "volume": 20201.0}, {"date": "2026-05-18", "close": 0.6233, "volume": 263403.0}, {"date": "2026-05-19", "close": 0.56, "volume": 51680.0}, {"date": "2026-05-20", "close": 0.5501, "volume": 32969.0}, {"date": "2026-05-21", "close": 0.5502, "volume": 25683.0}, {"date": "2026-05-22", "close": 0.5361, "volume": 157820.0}, {"date": "2026-05-26", "close": 0.4234, "volume": 195279.0}, {"date": "2026-05-27", "close": 0.41, "volume": 64460.0}, {"date": "2026-05-28", "close": 0.415, "volume": 145780.0}, {"date": "2026-05-29", "close": 0.399, "volume": 56640.0}, {"date": "2026-06-01", "close": 0.3979, "volume": 136857.0}, {"date": "2026-06-02", "close": 0.333, "volume": 168814.0}, {"date": "2026-06-03", "close": 0.3, "volume": 521436.0}, {"date": "2026-06-04", "close": 0.3, "volume": 213767.0}, {"date": "2026-06-05", "close": 0.2652, "volume": 6626487.0}, {"date": "2026-06-08", "close": 0.23, "volume": 1012864.0}, {"date": "2026-06-09", "close": 0.3493, "volume": 169484300.0}, {"date": "2026-06-10", "close": 0.4774, "volume": 7133431.0}, {"date": "2026-06-11", "close": 0.4532, "volume": 1687709.0}, {"date": "2026-06-12", "close": 0.4241, "volume": 503068.0}, {"date": "2026-06-15", "close": 0.3399, "volume": 1271452.0}, {"date": "2026-06-16", "close": 0.311, "volume": 455569.0}, {"date": "2026-06-17", "close": 0.341, "volume": 675154.0}, {"date": "2026-06-18", "close": 0.3189, "volume": 272376.0}, {"date": "2026-06-22", "close": 0.321, "volume": 202154.0}, {"date": "2026-06-23", "close": 0.3253, "volume": 356534.0}, {"date": "2026-06-24", "close": 0.3303, "volume": 145196.0}, {"date": "2026-06-25", "close": 0.3057, "volume": 91872.0}, {"date": "2026-06-26", "close": 0.2986, "volume": 88348.0}, {"date": "2026-06-29", "close": 0.3139, "volume": 73331.0}, {"date": "2026-06-30", "close": 0.295, "volume": 175978.0}, {"date": "2026-07-01", "close": 0.3008, "volume": 175688.0}, {"date": "2026-07-02", "close": 0.3065, "volume": 165424.0}, {"date": "2026-07-06", "close": 0.32, "volume": 77216.0}, {"date": "2026-07-07", "close": 0.301, "volume": 129766.0}, {"date": "2026-07-08", "close": 0.2689, "volume": 174132.0}, {"date": "2026-07-09", "close": 0.25, "volume": 309681.0}, {"date": "2026-07-10", "close": 0.25, "volume": 1386367.0}, {"date": "2026-07-13", "close": 0.248, "volume": 409522.0}, {"date": "2026-07-14", "close": 0.25, "volume": 171888.0}, {"date": "2026-07-15", "close": 0.251, "volume": 441397.0}, {"date": "2026-07-16", "close": 0.2466, "volume": 326573.0}, {"date": "2026-07-17", "close": 0.235, "volume": 218891.0}, {"date": "2026-07-20", "close": 0.217, "volume": 333791.0}, {"date": "2026-07-21", "close": 0.21, "volume": 356539.0}, {"date": "2026-07-22", "close": 0.2358, "volume": 124702.0}, {"date": "2026-07-23", "close": 0.235, "volume": 276251.0}, {"date": "2026-07-24", "close": 0.2294, "volume": 48175.0}], "refreshing": true}