{"ticker": "MYSE", "overview": {"cik": "1648960", "ticker": "MYSE", "name": "Myseum.AI, Inc.", "industry": "Telegraph & Other Message Communications", "country": "United States", "sic": "4822", "announcements": [{"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102642", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101814", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101810", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100979", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-14", "title": "Form 25-NSE", "accession": "0001354457-26-000791", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090015", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086152", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080405", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-23", "title": "FORM ARS", "accession": "0001213900-26-071107", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-071106", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-071100", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069795", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-12", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-068302", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067472", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058638", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057778", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056215", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001213900-26-049332", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048582", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-047136", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-047134", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "CURRENT REPORT", "accession": "0001213900-26-044128", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-06", "title": "CURRENT REPORT", "accession": "0001213900-26-040492", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 37160.37, "sell_n": 0, "sell_sum": 0, "net": 37160.37, "insiders": 1, "first_date": "2025-08-18", "last_date": "2025-09-19"}, "metrics": {"ticker": "MYSE", "has_prices": true, "as_of": "2026-09-18", "last": 1.98, "prev_close": 1.99, "change": -0.010000000000000009, "change_pct": -0.005025125628140708, "session_volume": 94593.0, "vwap_5": 2.4212111887246905, "vwap_20": 2.5857212163237864, "vwap_60": 2.562138786402482, "vwap_250": 3.0085052791223723, "high_52w": 3.81, "low_52w": 1.33, "avg_volume_20": 137433.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-25-089528", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8651.150000000001, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "The corner office is buying \u2014 $9K of MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025089528/0001213900-25-089528-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589846}, {"id": "0001213900-25-084207", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5843.74, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Chief exec picks up $6K of MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025084207/0001213900-25-084207-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612886}, {"id": "0001213900-25-083530", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5970.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Chief exec picks up $6K of MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025083530/0001213900-25-083530-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614326}, {"id": "0001213900-25-081924", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4392.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "CEO drops $4K on MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025081924/0001213900-25-081924-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621526}, {"id": "0001213900-25-078514", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Carly Schumer", "who_key": "Schumer Carly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Director files routine paperwork on MYSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078514/0001213900-25-078514-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}, {"id": "0001213900-25-078520", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12303.48, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "CEO drops $12K on MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078520/0001213900-25-078520-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}, {"id": "0001213900-25-078522", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Joseph Eugene Nelson", "who_key": "Nelson Joseph Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Director files routine paperwork on MYSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078522/0001213900-25-078522-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}, {"id": "0001213900-25-078523", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Peter Shelus", "who_key": "Shelus Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Director files routine paperwork on MYSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078523/0001213900-25-078523-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}, {"id": "0001213900-25-078524", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Wayne Linsley", "who_key": "Linsley Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Director files routine paperwork on MYSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078524/0001213900-25-078524-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}], "recent_buys": [{"id": "0001213900-25-089528", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8651.150000000001, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "The corner office is buying \u2014 $9K of MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025089528/0001213900-25-089528-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589846}, {"id": "0001213900-25-084207", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5843.74, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Chief exec picks up $6K of MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025084207/0001213900-25-084207-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612886}, {"id": "0001213900-25-083530", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5970.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Chief exec picks up $6K of MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025083530/0001213900-25-083530-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614326}, {"id": "0001213900-25-081924", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4392.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "CEO drops $4K on MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025081924/0001213900-25-081924-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621526}, {"id": "0001213900-25-078520", "src": "INSIDERS", "ticker": "MYSE", "cik": "1648960", "company": "Myseum.AI, Inc.", "company_raw": "Myseum, Inc.", "who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12303.48, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "CEO drops $12K on MYSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078520/0001213900-25-078520-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635926}], "institutional": [], "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": "Myseum.AI, Inc. - Series A Warrant", "new_value": "Myseum.AI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001648960", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001648960", "applied": 1, "detected_at": "2026-10-26T09:56:51.707866"}]}, "key_people": [{"who": "Darin M. Myman", "who_key": "Myman Darin M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 37160.37, "sold": 0, "net": 37160.37, "trades": 5, "top_score": 38.7, "lean": "buying", "history": [{"action": "BUY", "amount": 8651.150000000001, "date": "2025-09-19", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025089528/0001213900-25-089528-index.htm"}, {"action": "BUY", "amount": 5843.74, "date": "2025-09-03", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025084207/0001213900-25-084207-index.htm"}, {"action": "BUY", "amount": 5970.0, "date": "2025-09-02", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025083530/0001213900-25-083530-index.htm"}, {"action": "BUY", "amount": 4392.0, "date": "2025-08-28", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025081924/0001213900-25-081924-index.htm"}, {"action": "BUY", "amount": 12303.48, "date": "2025-08-18", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025078520/0001213900-25-078520-index.htm"}], "latest": {"action": "BUY", "amount": 8651.150000000001, "date": "2025-09-19", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648960/000121390025089528/0001213900-25-089528-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102642", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101814", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101810", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100979", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-14", "title": "Form 25-NSE", "accession": "0001354457-26-000791", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090015", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086152", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080405", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-23", "title": "FORM ARS", "accession": "0001213900-26-071107", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-071106", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-071100", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069795", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-12", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-068302", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067472", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058638", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057778", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056215", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001213900-26-049332", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048582", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-047136", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-047134", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "CURRENT REPORT", "accession": "0001213900-26-044128", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-06", "title": "CURRENT REPORT", "accession": "0001213900-26-040492", "price_sensitive": true}], "performance": {"ticker": "MYSE", "has_prices": true, "summary": {"n": 5, "avg": -0.023874901152257343, "win_rate": 0.4, "best": 0.05319148936170218, "worst": -0.07906976744186044, "as_of": "2026-09-18"}, "buys": [{"who": "Myman Darin M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8651.150000000001, "date": "2025-09-19", "score": 37.0, "ref_price": 2.15, "return": -0.07906976744186044}, {"who": "Myman Darin M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5843.74, "date": "2025-09-03", "score": 35.2, "ref_price": 1.88, "return": 0.05319148936170218}, {"who": "Myman Darin M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5970.0, "date": "2025-09-02", "score": 35.4, "ref_price": 1.96, "return": 0.01020408163265307}, {"who": "Myman Darin M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4392.0, "date": "2025-08-28", "score": 33.8, "ref_price": 2.03, "return": -0.024630541871921097}, {"who": "Myman Darin M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 12303.48, "date": "2025-08-18", "score": 38.7, "ref_price": 2.15, "return": -0.07906976744186044}]}, "price_series": [{"date": "2021-08-13", "close": 34.2, "volume": 554362.0}, {"date": "2021-08-16", "close": 37.8, "volume": 328746.0}, {"date": "2021-08-17", "close": 38.6, "volume": 194779.0}, {"date": "2021-08-18", "close": 40.4, "volume": 266828.0}, {"date": "2021-08-19", "close": 49.2, "volume": 1691236.0}, {"date": "2021-08-20", "close": 62.0, "volume": 790680.0}, {"date": "2021-08-23", "close": 69.7, "volume": 1177590.0}, {"date": "2021-08-24", "close": 60.8, "volume": 1051319.0}, {"date": "2021-08-25", "close": 65.2, "volume": 218290.0}, {"date": "2021-08-26", "close": 68.4, "volume": 231697.0}, {"date": "2021-08-27", "close": 85.0, "volume": 650329.0}, {"date": "2021-08-30", "close": 73.7, "volume": 327776.0}, {"date": "2021-08-31", "close": 76.2, "volume": 196906.0}, {"date": "2021-09-01", "close": 73.9, "volume": 186571.0}, {"date": "2021-09-02", "close": 80.8, "volume": 379457.0}, {"date": "2021-09-03", "close": 77.5, "volume": 461558.0}, {"date": "2021-09-07", "close": 71.6, "volume": 304517.0}, {"date": "2021-09-08", "close": 69.1, "volume": 161456.0}, {"date": "2021-09-09", "close": 67.6, "volume": 87546.0}, {"date": "2021-09-10", "close": 63.1, "volume": 176649.0}, {"date": "2021-09-13", "close": 65.4, "volume": 222007.0}, {"date": "2021-09-14", "close": 74.0, "volume": 1817208.0}, {"date": "2021-09-15", "close": 71.7, "volume": 243814.0}, {"date": "2021-09-16", "close": 76.8, "volume": 359667.0}, {"date": "2021-09-17", "close": 73.5, "volume": 1653145.0}, {"date": "2021-09-20", "close": 75.4, "volume": 525934.0}, {"date": "2021-09-21", "close": 78.0, "volume": 336896.0}, {"date": "2021-09-22", "close": 85.5, "volume": 1161527.0}, {"date": "2021-09-23", "close": 102.9, "volume": 1923409.0}, {"date": "2021-09-24", "close": 109.9, "volume": 2256966.0}, {"date": "2021-09-27", "close": 115.3, "volume": 1162132.0}, {"date": "2021-09-28", "close": 146.1, "volume": 2891139.0}, {"date": "2021-09-29", "close": 129.3, "volume": 5366980.0}, {"date": "2021-09-30", "close": 136.5, "volume": 1824382.0}, {"date": "2021-10-01", "close": 119.3, "volume": 888687.0}, {"date": "2021-10-04", "close": 116.9, "volume": 607490.0}, {"date": "2021-10-05", "close": 89.0, "volume": 2797479.0}, {"date": "2021-10-06", "close": 73.6, "volume": 1119996.0}, {"date": "2021-10-07", "close": 80.4, "volume": 1531803.0}, {"date": "2021-10-08", "close": 117.2, "volume": 6666102.0}, {"date": "2021-10-11", "close": 126.0, "volume": 5805972.0}, {"date": "2021-10-12", "close": 150.1, "volume": 5191180.0}, {"date": "2021-10-13", "close": 110.0, "volume": 8732335.0}, {"date": "2021-10-14", "close": 119.9, "volume": 7991520.0}, {"date": "2021-10-15", "close": 108.2, "volume": 2016553.0}, {"date": "2021-10-18", "close": 96.7, "volume": 858590.0}, {"date": "2021-10-19", "close": 94.7, "volume": 888751.0}, {"date": "2021-10-20", "close": 91.2, "volume": 445029.0}, {"date": "2021-10-21", "close": 88.4, "volume": 875764.0}, {"date": "2021-10-22", "close": 90.4, "volume": 2751915.0}, {"date": "2021-10-25", "close": 90.7, "volume": 1114455.0}, {"date": "2021-10-26", "close": 83.0, "volume": 535150.0}, {"date": "2021-10-27", "close": 75.2, "volume": 586176.0}, {"date": "2021-10-28", "close": 79.4, "volume": 2351872.0}, {"date": "2021-10-29", "close": 79.6, "volume": 298658.0}, {"date": "2021-11-01", "close": 83.2, "volume": 353312.0}, {"date": "2021-11-02", "close": 81.7, "volume": 271554.0}, {"date": "2021-11-03", "close": 79.3, "volume": 155124.0}, {"date": "2021-11-04", "close": 76.1, "volume": 340800.0}, {"date": "2021-11-05", "close": 77.6, "volume": 202134.0}, {"date": "2021-11-08", "close": 76.6, "volume": 137968.0}, {"date": "2021-11-09", "close": 75.2, "volume": 143082.0}, {"date": "2021-11-10", "close": 67.1, "volume": 293528.0}, {"date": "2021-11-11", "close": 67.3, "volume": 115539.0}, {"date": "2021-11-12", "close": 68.1, "volume": 166092.0}, {"date": "2021-11-15", "close": 64.6, "volume": 190800.0}, {"date": "2021-11-16", "close": 62.6, "volume": 205239.0}, {"date": "2021-11-17", "close": 59.8, "volume": 308750.0}, {"date": "2021-11-18", "close": 53.4, "volume": 270206.0}, {"date": "2021-11-19", "close": 53.9, "volume": 293067.0}, {"date": "2021-11-22", "close": 45.9, "volume": 363014.0}, {"date": "2021-11-23", "close": 42.3, "volume": 210733.0}, {"date": "2021-11-24", "close": 44.4, "volume": 220792.0}, {"date": "2021-11-26", "close": 41.4, "volume": 96024.0}, {"date": "2021-11-29", "close": 41.4, "volume": 180246.0}, {"date": "2021-11-30", "close": 38.1, "volume": 233967.0}, {"date": "2021-12-01", "close": 36.7, "volume": 445082.0}, {"date": "2021-12-02", "close": 37.4, "volume": 272328.0}, {"date": "2021-12-03", "close": 32.8, "volume": 220551.0}, {"date": "2021-12-06", "close": 34.4, "volume": 321034.0}, {"date": "2021-12-07", "close": 37.4, "volume": 158983.0}, {"date": "2021-12-08", "close": 38.1, "volume": 251969.0}, {"date": "2021-12-09", "close": 34.8, "volume": 105308.0}, {"date": "2021-12-10", "close": 33.1, "volume": 110369.0}, {"date": "2021-12-13", "close": 31.5, "volume": 99467.0}, {"date": "2021-12-14", "close": 30.6, "volume": 71777.0}, {"date": "2021-12-15", "close": 33.0, "volume": 316039.0}, {"date": "2021-12-16", "close": 30.1, "volume": 217053.0}, {"date": "2021-12-17", "close": 33.0, "volume": 186492.0}, {"date": "2021-12-20", "close": 29.9, "volume": 170544.0}, {"date": "2021-12-21", "close": 31.8, "volume": 164247.0}, {"date": "2021-12-22", "close": 33.8, "volume": 153910.0}, {"date": "2021-12-23", "close": 33.9, "volume": 90024.0}, {"date": "2021-12-27", "close": 34.2, "volume": 106124.0}, {"date": "2021-12-28", "close": 30.9, "volume": 95319.0}, {"date": "2021-12-29", "close": 29.1, "volume": 121326.0}, {"date": "2021-12-30", "close": 31.3, "volume": 141392.0}, {"date": "2021-12-31", "close": 30.3, "volume": 143232.0}, {"date": "2022-01-03", "close": 33.3, "volume": 157602.0}, {"date": "2022-01-04", "close": 31.9, "volume": 99026.0}, {"date": "2022-01-05", "close": 28.5, "volume": 101470.0}, {"date": "2022-01-06", "close": 28.0, "volume": 170924.0}, {"date": "2022-01-07", "close": 27.0, "volume": 66585.0}, {"date": "2022-01-10", "close": 25.7, "volume": 175359.0}, {"date": "2022-01-11", "close": 27.4, "volume": 81385.0}, {"date": "2022-01-12", "close": 26.9, "volume": 518386.0}, {"date": "2022-01-13", "close": 24.4, "volume": 143127.0}, {"date": "2022-01-14", "close": 24.0, "volume": 93806.0}, {"date": "2022-01-18", "close": 33.3, "volume": 2804637.0}, {"date": "2022-01-19", "close": 29.9, "volume": 678748.0}, {"date": "2022-01-20", "close": 33.3, "volume": 10632250.0}, {"date": "2022-01-21", "close": 26.2, "volume": 838122.0}, {"date": "2022-01-24", "close": 26.5, "volume": 296932.0}, {"date": "2022-01-25", "close": 24.3, "volume": 169645.0}, {"date": "2022-01-26", "close": 23.3, "volume": 156420.0}, {"date": "2022-01-27", "close": 20.9, "volume": 163642.0}, {"date": "2022-01-28", "close": 22.0, "volume": 151328.0}, {"date": "2022-01-31", "close": 23.7, "volume": 105146.0}, {"date": "2022-02-01", "close": 23.8, "volume": 187690.0}, {"date": "2022-02-02", "close": 22.0, "volume": 107738.0}, {"date": "2022-02-03", "close": 21.2, "volume": 103311.0}, {"date": "2022-02-04", "close": 22.2, "volume": 66691.0}, {"date": "2022-02-07", "close": 21.9, "volume": 157493.0}, {"date": "2022-02-08", "close": 22.3, "volume": 63084.0}, {"date": "2022-02-09", "close": 24.0, "volume": 86269.0}, {"date": "2022-02-10", "close": 24.8, "volume": 130136.0}, {"date": "2022-02-11", "close": 23.2, "volume": 62435.0}, {"date": "2022-02-14", "close": 22.1, "volume": 43732.0}, {"date": "2022-02-15", "close": 23.0, "volume": 58140.0}, {"date": "2022-02-16", "close": 21.9, "volume": 256206.0}, {"date": "2022-02-17", "close": 21.8, "volume": 60488.0}, {"date": "2022-02-18", "close": 21.1, "volume": 52220.0}, {"date": "2022-02-22", "close": 19.7, "volume": 89300.0}, {"date": "2022-02-23", "close": 20.5, "volume": 87901.0}, {"date": "2022-02-24", "close": 20.4, "volume": 82086.0}, {"date": "2022-02-25", "close": 19.8, "volume": 34372.0}, {"date": "2022-02-28", "close": 21.7, "volume": 86897.0}, {"date": "2022-03-01", "close": 20.6, "volume": 41313.0}, {"date": "2022-03-02", "close": 20.2, "volume": 34738.0}, {"date": "2022-03-03", "close": 18.7, "volume": 36668.0}, {"date": "2022-03-04", "close": 17.9, "volume": 50560.0}, {"date": "2022-03-07", "close": 15.2, "volume": 107753.0}, {"date": "2022-03-08", "close": 15.3, "volume": 74904.0}, {"date": "2022-03-09", "close": 16.9, "volume": 65873.0}, {"date": "2022-03-10", "close": 16.0, "volume": 34873.0}, {"date": "2022-03-11", "close": 14.7, "volume": 67949.0}, {"date": "2022-03-14", "close": 14.0, "volume": 37593.0}, {"date": "2022-03-15", "close": 14.6, "volume": 27729.0}, {"date": "2022-03-16", "close": 15.5, "volume": 31497.0}, {"date": "2022-03-17", "close": 16.1, "volume": 51701.0}, {"date": "2022-03-18", "close": 17.1, "volume": 104184.0}, {"date": "2022-03-21", "close": 16.7, "volume": 40038.0}, {"date": "2022-03-22", "close": 17.5, "volume": 48461.0}, {"date": "2022-03-23", "close": 18.0, "volume": 42812.0}, {"date": "2022-03-24", "close": 17.6, "volume": 34854.0}, {"date": "2022-03-25", "close": 16.6, "volume": 28005.0}, {"date": "2022-03-28", "close": 26.8, "volume": 18938920.0}, {"date": "2022-03-29", "close": 25.2, "volume": 1528134.0}, {"date": "2022-03-30", "close": 24.6, "volume": 1525000.0}, {"date": "2022-03-31", "close": 26.2, "volume": 272503.0}, {"date": "2022-04-01", "close": 27.4, "volume": 669729.0}, {"date": "2022-04-04", "close": 26.7, "volume": 720525.0}, {"date": "2022-04-05", "close": 24.5, "volume": 294821.0}, {"date": "2022-04-06", "close": 22.6, "volume": 153227.0}, {"date": "2022-04-07", "close": 20.6, "volume": 132789.0}, {"date": "2022-04-08", "close": 18.3, "volume": 125448.0}, {"date": "2022-04-11", "close": 18.5, "volume": 76378.0}, {"date": "2022-04-12", "close": 16.7, "volume": 162710.0}, {"date": "2022-04-13", "close": 18.0, "volume": 111552.0}, {"date": "2022-04-14", "close": 17.2, "volume": 49463.0}, {"date": "2022-04-18", "close": 17.2, "volume": 39014.0}, {"date": "2022-04-19", "close": 18.6, "volume": 65091.0}, {"date": "2022-04-20", "close": 17.5, "volume": 34902.0}, {"date": "2022-04-21", "close": 16.4, "volume": 38873.0}, {"date": "2022-04-22", "close": 17.2, "volume": 28746.0}, {"date": "2022-04-25", "close": 19.9, "volume": 135340.0}, {"date": "2022-04-26", "close": 18.3, "volume": 81356.0}, {"date": "2022-04-27", "close": 17.5, "volume": 39753.0}, {"date": "2022-04-28", "close": 17.7, "volume": 44079.0}, {"date": "2022-04-29", "close": 17.5, "volume": 87260.0}, {"date": "2022-05-02", "close": 17.2, "volume": 46373.0}, {"date": "2022-05-03", "close": 16.9, "volume": 35318.0}, {"date": "2022-05-04", "close": 16.9, "volume": 57245.0}, {"date": "2022-05-05", "close": 15.9, "volume": 35483.0}, {"date": "2022-05-06", "close": 15.4, "volume": 42936.0}, {"date": "2022-05-09", "close": 13.8, "volume": 39751.0}, {"date": "2022-05-10", "close": 13.7, "volume": 22615.0}, {"date": "2022-05-11", "close": 12.0, "volume": 55008.0}, {"date": "2022-05-12", "close": 12.2, "volume": 48930.0}, {"date": "2022-05-13", "close": 13.0, "volume": 52348.0}, {"date": "2022-05-16", "close": 12.8, "volume": 24505.0}, {"date": "2022-05-17", "close": 13.3, "volume": 30789.0}, {"date": "2022-05-18", "close": 12.7, "volume": 17293.0}, {"date": "2022-05-19", "close": 13.1, "volume": 24169.0}, {"date": "2022-05-20", "close": 12.3, "volume": 25767.0}, {"date": "2022-05-23", "close": 12.6, "volume": 22573.0}, {"date": "2022-05-24", "close": 11.85, "volume": 21326.0}, {"date": "2022-05-25", "close": 12.1, "volume": 17503.0}, {"date": "2022-05-26", "close": 13.2, "volume": 19563.0}, {"date": "2022-05-27", "close": 13.2, "volume": 22861.0}, {"date": "2022-05-31", "close": 12.6, "volume": 20037.0}, {"date": "2022-06-01", "close": 12.6, "volume": 15987.0}, {"date": "2022-06-02", "close": 13.4, "volume": 32206.0}, {"date": "2022-06-03", "close": 13.2, "volume": 13439.0}, {"date": "2022-06-06", "close": 12.9, "volume": 14044.0}, {"date": "2022-06-07", "close": 13.0, "volume": 13039.0}, {"date": "2022-06-08", "close": 13.2, "volume": 30250.0}, {"date": "2022-06-09", "close": 12.7, "volume": 11425.0}, {"date": "2022-06-10", "close": 12.1, "volume": 16538.0}, {"date": "2022-06-13", "close": 11.3, "volume": 24594.0}, {"date": "2022-06-14", "close": 11.2, "volume": 12249.0}, {"date": "2022-06-15", "close": 11.5, "volume": 14810.0}, {"date": "2022-06-16", "close": 10.8, "volume": 19889.0}, {"date": "2022-06-17", "close": 11.2, "volume": 11363.0}, {"date": "2022-06-21", "close": 11.3, "volume": 16120.0}, {"date": "2022-06-22", "close": 11.3, "volume": 16450.0}, {"date": "2022-06-23", "close": 11.7, "volume": 25606.0}, {"date": "2022-06-24", "close": 11.1, "volume": 21127.0}, {"date": "2022-06-27", "close": 10.9, "volume": 10458.0}, {"date": "2022-06-28", "close": 11.6, "volume": 112466.0}, {"date": "2022-06-29", "close": 10.9, "volume": 21552.0}, {"date": "2022-06-30", "close": 10.9, "volume": 10609.0}, {"date": "2022-07-01", "close": 10.7, "volume": 4925.0}, {"date": "2022-07-05", "close": 11.5, "volume": 21286.0}, {"date": "2022-07-06", "close": 10.9, "volume": 25629.0}, {"date": "2022-07-07", "close": 11.4, "volume": 10113.0}, {"date": "2022-07-08", "close": 11.9, "volume": 24875.0}, {"date": "2022-07-11", "close": 11.3, "volume": 15700.0}, {"date": "2022-07-12", "close": 11.2, "volume": 5343.0}, {"date": "2022-07-13", "close": 11.3, "volume": 7543.0}, {"date": "2022-07-14", "close": 11.05, "volume": 4470.0}, {"date": "2022-07-15", "close": 11.2, "volume": 7827.0}, {"date": "2022-07-18", "close": 11.3, "volume": 29571.0}, {"date": "2022-07-19", "close": 11.3, "volume": 14315.0}, {"date": "2022-07-20", "close": 12.1, "volume": 23461.0}, {"date": "2022-07-21", "close": 12.3, "volume": 15359.0}, {"date": "2022-07-22", "close": 11.6, "volume": 14873.0}, {"date": "2022-07-25", "close": 11.7, "volume": 13867.0}, {"date": "2022-07-26", "close": 12.4, "volume": 28772.0}, {"date": "2022-07-27", "close": 12.1, "volume": 12625.0}, {"date": "2022-07-28", "close": 11.6, "volume": 17750.0}, {"date": "2022-07-29", "close": 11.3, "volume": 28821.0}, {"date": "2022-08-01", "close": 11.2, "volume": 14797.0}, {"date": "2022-08-02", "close": 11.2, "volume": 25502.0}, {"date": "2022-08-03", "close": 11.7, "volume": 56026.0}, {"date": "2022-08-04", "close": 11.8, "volume": 42531.0}, {"date": "2022-08-05", "close": 12.1, "volume": 43498.0}, {"date": "2022-08-08", "close": 12.6, "volume": 37459.0}, {"date": "2022-08-09", "close": 11.7, "volume": 18614.0}, {"date": "2022-08-10", "close": 12.2, "volume": 16263.0}, {"date": "2022-08-11", "close": 12.2, "volume": 52670.0}, {"date": "2022-08-12", "close": 12.6, "volume": 20391.0}, {"date": "2022-08-15", "close": 12.5, "volume": 11579.0}, {"date": "2022-08-16", "close": 13.9, "volume": 139484.0}, {"date": "2022-08-17", "close": 13.5, "volume": 43999.0}, {"date": "2022-08-18", "close": 12.6, "volume": 43211.0}, {"date": "2022-08-19", "close": 12.1, "volume": 16765.0}, {"date": "2022-08-22", "close": 11.8, "volume": 48850.0}, {"date": "2022-08-23", "close": 11.3, "volume": 31861.0}, {"date": "2022-08-24", "close": 11.2, "volume": 19548.0}, {"date": "2022-08-25", "close": 11.9, "volume": 20078.0}, {"date": "2022-08-26", "close": 11.2, "volume": 12321.0}, {"date": "2022-08-29", "close": 10.6, "volume": 30347.0}, {"date": "2022-08-30", "close": 10.1, "volume": 35247.0}, {"date": "2022-08-31", "close": 10.1, "volume": 12296.0}, {"date": "2022-09-01", "close": 9.4, "volume": 32536.0}, {"date": "2022-09-02", "close": 9.431, "volume": 12808.0}, {"date": "2022-09-06", "close": 9.37, "volume": 13318.0}, {"date": "2022-09-07", "close": 9.449, "volume": 12703.0}, {"date": "2022-09-08", "close": 9.927, "volume": 10082.0}, {"date": "2022-09-09", "close": 9.7, "volume": 20550.0}, {"date": "2022-09-12", "close": 9.594, "volume": 15730.0}, {"date": "2022-09-13", "close": 9.036, "volume": 18241.0}, {"date": "2022-09-14", "close": 9.1, "volume": 25802.0}, {"date": "2022-09-15", "close": 8.616, "volume": 12930.0}, {"date": "2022-09-16", "close": 7.02, "volume": 43997.0}, {"date": "2022-09-19", "close": 7.134, "volume": 12813.0}, {"date": "2022-09-20", "close": 7.1, "volume": 8812.0}, {"date": "2022-09-21", "close": 6.771, "volume": 20439.0}, {"date": "2022-09-22", "close": 6.911, "volume": 14172.0}, {"date": "2022-09-23", "close": 6.27, "volume": 31553.0}, {"date": "2022-09-26", "close": 6.4, "volume": 20438.0}, {"date": "2022-09-27", "close": 6.605, "volume": 10802.0}, {"date": "2022-09-28", "close": 7.05, "volume": 13301.0}, {"date": "2022-09-29", "close": 6.9, "volume": 3446.0}, {"date": "2022-09-30", "close": 7.201, "volume": 4353.0}, {"date": "2022-10-03", "close": 7.7, "volume": 19964.0}, {"date": "2022-10-04", "close": 7.6, "volume": 40498.0}, {"date": "2022-10-05", "close": 7.5, "volume": 14447.0}, {"date": "2022-10-06", "close": 7.696, "volume": 7383.0}, {"date": "2022-10-07", "close": 7.384, "volume": 6291.0}, {"date": "2022-10-10", "close": 6.502, "volume": 12811.0}, {"date": "2022-10-11", "close": 6.634, "volume": 3279.0}, {"date": "2022-10-12", "close": 6.611, "volume": 3191.0}, {"date": "2022-10-13", "close": 6.769, "volume": 3763.0}, {"date": "2022-10-14", "close": 6.49, "volume": 5443.0}, {"date": "2022-10-17", "close": 6.331, "volume": 7342.0}, {"date": "2022-10-18", "close": 6.237, "volume": 6041.0}, {"date": "2022-10-19", "close": 6.21, "volume": 8382.0}, {"date": "2022-10-20", "close": 6.0, "volume": 9669.0}, {"date": "2022-10-21", "close": 5.805, "volume": 6168.0}, {"date": "2022-10-24", "close": 5.932, "volume": 18947.0}, {"date": "2022-10-25", "close": 6.184, "volume": 16515.0}, {"date": "2022-10-26", "close": 6.192, "volume": 6344.0}, {"date": "2022-10-27", "close": 6.2, "volume": 5183.0}, {"date": "2022-10-28", "close": 5.986, "volume": 12897.0}, {"date": "2022-10-31", "close": 5.856, "volume": 12691.0}, {"date": "2022-11-01", "close": 6.1, "volume": 73569.0}, {"date": "2022-11-02", "close": 5.9, "volume": 22412.0}, {"date": "2022-11-03", "close": 5.712, "volume": 7890.0}, {"date": "2022-11-04", "close": 5.68, "volume": 14104.0}, {"date": "2022-11-07", "close": 5.62, "volume": 84128.0}, {"date": "2022-11-08", "close": 5.346, "volume": 34400.0}, {"date": "2022-11-09", "close": 4.7, "volume": 22558.0}, {"date": "2022-11-10", "close": 4.778, "volume": 20976.0}, {"date": "2022-11-11", "close": 5.202, "volume": 15753.0}, {"date": "2022-11-14", "close": 5.0, "volume": 9774.0}, {"date": "2022-11-15", "close": 5.149, "volume": 9569.0}, {"date": "2022-11-16", "close": 4.816, "volume": 14090.0}, {"date": "2022-11-17", "close": 4.877, "volume": 3762.0}, {"date": "2022-11-18", "close": 4.858, "volume": 28011.0}, {"date": "2022-11-21", "close": 4.829, "volume": 2579.0}, {"date": "2022-11-22", "close": 4.701, "volume": 2303.0}, {"date": "2022-11-23", "close": 4.766, "volume": 7005.0}, {"date": "2022-11-25", "close": 4.774, "volume": 3737.0}, {"date": "2022-11-28", "close": 4.78, "volume": 6626.0}, {"date": "2022-11-29", "close": 4.799, "volume": 2612.0}, {"date": "2022-11-30", "close": 4.701, "volume": 4172.0}, {"date": "2022-12-01", "close": 4.8, "volume": 3171.0}, {"date": "2022-12-02", "close": 4.72, "volume": 2961.0}, {"date": "2022-12-05", "close": 4.946, "volume": 14980.0}, {"date": "2022-12-06", "close": 4.71, "volume": 2029.0}, {"date": "2022-12-07", "close": 4.486, "volume": 9894.0}, {"date": "2022-12-08", "close": 4.449, "volume": 2562.0}, {"date": "2022-12-09", "close": 4.3, "volume": 8534.0}, {"date": "2022-12-12", "close": 4.24, "volume": 7328.0}, {"date": "2022-12-13", "close": 4.201, "volume": 4285.0}, {"date": "2022-12-14", "close": 4.272, "volume": 12858.0}, {"date": "2022-12-15", "close": 4.2, "volume": 6409.0}, {"date": "2022-12-16", "close": 4.235, "volume": 4617.0}, {"date": "2022-12-19", "close": 3.8, "volume": 13894.0}, {"date": "2022-12-20", "close": 3.525, "volume": 8178.0}, {"date": "2022-12-21", "close": 3.95, "volume": 31739.0}, {"date": "2022-12-22", "close": 3.231, "volume": 67849.0}, {"date": "2022-12-23", "close": 3.146, "volume": 8837.0}, {"date": "2022-12-27", "close": 2.95, "volume": 13892.0}, {"date": "2022-12-28", "close": 2.879, "volume": 10249.0}, {"date": "2022-12-29", "close": 2.499, "volume": 29807.0}, {"date": "2022-12-30", "close": 2.469, "volume": 20618.0}, {"date": "2023-01-03", "close": 2.515, "volume": 13640.0}, {"date": "2023-01-04", "close": 3.298, "volume": 111415.0}, {"date": "2023-01-05", "close": 3.4, "volume": 12137.0}, {"date": "2023-01-06", "close": 3.302, "volume": 8378.0}, {"date": "2023-01-09", "close": 3.58, "volume": 14165.0}, {"date": "2023-01-10", "close": 5.7, "volume": 867237.0}, {"date": "2023-01-11", "close": 5.4, "volume": 66116.0}, {"date": "2023-01-12", "close": 5.1, "volume": 30273.0}, {"date": "2023-01-13", "close": 6.182, "volume": 73869.0}, {"date": "2023-01-17", "close": 6.237, "volume": 54098.0}, {"date": "2023-01-18", "close": 5.584, "volume": 26378.0}, {"date": "2023-01-19", "close": 6.701, "volume": 37710.0}, {"date": "2023-01-20", "close": 6.1, "volume": 18889.0}, {"date": "2023-01-23", "close": 6.46, "volume": 15077.0}, {"date": "2023-01-24", "close": 6.255, "volume": 8282.0}, {"date": "2023-01-25", "close": 5.911, "volume": 10919.0}, {"date": "2023-01-26", "close": 6.57, "volume": 22447.0}, {"date": "2023-01-27", "close": 6.4, "volume": 13888.0}, {"date": "2023-01-30", "close": 6.2, "volume": 9016.0}, {"date": "2023-01-31", "close": 6.478, "volume": 8907.0}, {"date": "2023-02-01", "close": 6.65, "volume": 12999.0}, {"date": "2023-02-02", "close": 7.073, "volume": 53741.0}, {"date": "2023-02-03", "close": 6.562, "volume": 17425.0}, {"date": "2023-02-06", "close": 6.765, "volume": 7152.0}, {"date": "2023-02-07", "close": 6.901, "volume": 5571.0}, {"date": "2023-02-08", "close": 7.4, "volume": 9425.0}, {"date": "2023-02-09", "close": 6.941, "volume": 13959.0}, {"date": "2023-02-10", "close": 7.037, "volume": 8615.0}, {"date": "2023-02-13", "close": 6.703, "volume": 5260.0}, {"date": "2023-02-14", "close": 7.0, "volume": 3132.0}, {"date": "2023-02-15", "close": 6.522, "volume": 5382.0}, {"date": "2023-02-16", "close": 6.399, "volume": 7733.0}, {"date": "2023-02-17", "close": 6.705, "volume": 14416.0}, {"date": "2023-02-21", "close": 6.936, "volume": 18867.0}, {"date": "2023-02-22", "close": 6.946, "volume": 4279.0}, {"date": "2023-02-23", "close": 7.0, "volume": 4287.0}, {"date": "2023-02-24", "close": 6.652, "volume": 5185.0}, {"date": "2023-02-27", "close": 6.7, "volume": 5159.0}, {"date": "2023-02-28", "close": 6.599, "volume": 10782.0}, {"date": "2023-03-01", "close": 6.343, "volume": 46045.0}, {"date": "2023-03-02", "close": 6.566, "volume": 7993.0}, {"date": "2023-03-03", "close": 6.9213, "volume": 3457.0}, {"date": "2023-03-06", "close": 6.91, "volume": 8194.0}, {"date": "2023-03-07", "close": 7.06, "volume": 5470.0}, {"date": "2023-03-08", "close": 7.212, "volume": 5809.0}, {"date": "2023-03-09", "close": 6.703, "volume": 5879.0}, {"date": "2023-03-10", "close": 6.679, "volume": 4429.0}, {"date": "2023-03-13", "close": 6.3, "volume": 13177.0}, {"date": "2023-03-14", "close": 5.82, "volume": 11712.0}, {"date": "2023-03-15", "close": 5.68, "volume": 6069.0}, {"date": "2023-03-16", "close": 5.7, "volume": 3485.0}, {"date": "2023-03-17", "close": 5.5, "volume": 3554.0}, {"date": "2023-03-20", "close": 5.06, "volume": 9690.0}, {"date": "2023-03-21", "close": 5.201, "volume": 2778.0}, {"date": "2023-03-22", "close": 5.101, "volume": 3592.0}, {"date": "2023-03-23", "close": 4.901, "volume": 5283.0}, {"date": "2023-03-24", "close": 5.258, "volume": 5860.0}, {"date": "2023-03-27", "close": 5.191, "volume": 938.0}, {"date": "2023-03-28", "close": 5.007, "volume": 1614.0}, {"date": "2023-03-29", "close": 5.21, "volume": 1318.0}, {"date": "2023-03-30", "close": 5.301, "volume": 2731.0}, {"date": "2023-03-31", "close": 5.71, "volume": 4895.0}, {"date": "2023-04-03", "close": 5.32, "volume": 5409.0}, {"date": "2023-04-04", "close": 5.3, "volume": 2058.0}, {"date": "2023-04-05", "close": 5.16, "volume": 3706.0}, {"date": "2023-04-06", "close": 5.11, "volume": 4770.0}, {"date": "2023-04-10", "close": 5.698, "volume": 5673.0}, {"date": "2023-04-11", "close": 5.432, "volume": 2125.0}, {"date": "2023-04-12", "close": 5.244, "volume": 4015.0}, {"date": "2023-04-13", "close": 5.28, "volume": 1960.0}, {"date": "2023-04-14", "close": 5.051, "volume": 2586.0}, {"date": "2023-04-17", "close": 4.9, "volume": 4453.0}, {"date": "2023-04-18", "close": 4.788, "volume": 17144.0}, {"date": "2023-04-19", "close": 4.951, "volume": 4059.0}, {"date": "2023-04-20", "close": 4.5, "volume": 5994.0}, {"date": "2023-04-21", "close": 4.701, "volume": 2218.0}, {"date": "2023-04-24", "close": 4.759, "volume": 1133.0}, {"date": "2023-04-25", "close": 4.6, "volume": 2460.0}, {"date": "2023-04-26", "close": 3.94, "volume": 16143.0}, {"date": "2023-04-27", "close": 3.846, "volume": 6375.0}, {"date": "2023-04-28", "close": 3.7705, "volume": 7267.0}, {"date": "2023-05-01", "close": 3.592, "volume": 7836.0}, {"date": "2023-05-02", "close": 3.46, "volume": 3764.0}, {"date": "2023-05-03", "close": 3.521, "volume": 6656.0}, {"date": "2023-05-04", "close": 3.799, "volume": 3087.0}, {"date": "2023-05-05", "close": 3.5029, "volume": 5145.0}, {"date": "2023-05-08", "close": 3.417, "volume": 6781.0}, {"date": "2023-05-09", "close": 3.676, "volume": 6498.0}, {"date": "2023-05-10", "close": 4.131, "volume": 16780.0}, {"date": "2023-05-11", "close": 4.087, "volume": 5879.0}, {"date": "2023-05-12", "close": 3.923, "volume": 4811.0}, {"date": "2023-05-15", "close": 3.6, "volume": 12821.0}, {"date": "2023-05-16", "close": 3.535, "volume": 2465.0}, {"date": "2023-05-17", "close": 3.481, "volume": 3699.0}, {"date": "2023-05-18", "close": 3.925, "volume": 40955.0}, {"date": "2023-05-19", "close": 3.59, "volume": 30894.0}, {"date": "2023-05-22", "close": 3.801, "volume": 5615.0}, {"date": "2023-05-23", "close": 4.108, "volume": 12979.0}, {"date": "2023-05-24", "close": 4.058, "volume": 9284.0}, {"date": "2023-05-25", "close": 3.896, "volume": 3141.0}, {"date": "2023-05-26", "close": 3.913, "volume": 5462.0}, {"date": "2023-05-30", "close": 3.85, "volume": 3377.0}, {"date": "2023-05-31", "close": 3.67, "volume": 3073.0}, {"date": "2023-06-01", "close": 3.7505, "volume": 2255.0}, {"date": "2023-06-02", "close": 4.299, "volume": 19685.0}, {"date": "2023-06-05", "close": 3.813, "volume": 10292.0}, {"date": "2023-06-06", "close": 3.81, "volume": 3011.0}, {"date": "2023-06-07", "close": 3.704, "volume": 3087.0}, {"date": "2023-06-08", "close": 3.744, "volume": 1538.0}, {"date": "2023-06-09", "close": 4.044, "volume": 16568.0}, {"date": "2023-06-12", "close": 4.859, "volume": 725147.0}, {"date": "2023-06-13", "close": 4.32, "volume": 84760.0}, {"date": "2023-06-14", "close": 8.201, "volume": 396755.0}, {"date": "2023-06-15", "close": 5.695, "volume": 169866.0}, {"date": "2023-06-16", "close": 6.9, "volume": 193520.0}, {"date": "2023-06-20", "close": 6.409, "volume": 44117.0}, {"date": "2023-06-21", "close": 6.03, "volume": 18214.0}, {"date": "2023-06-22", "close": 5.598, "volume": 27628.0}, {"date": "2023-06-23", "close": 5.43, "volume": 14673.0}, {"date": "2023-06-26", "close": 5.303, "volume": 15847.0}, {"date": "2023-06-27", "close": 5.503, "volume": 5876.0}, {"date": "2023-06-28", "close": 5.51, "volume": 7828.0}, {"date": "2023-06-29", "close": 5.308, "volume": 8732.0}, {"date": "2023-06-30", "close": 5.456, "volume": 16559.0}, {"date": "2023-07-03", "close": 5.55, "volume": 2990.0}, {"date": "2023-07-05", "close": 5.7, "volume": 4296.0}, {"date": "2023-07-06", "close": 5.3, "volume": 12883.0}, {"date": "2023-07-07", "close": 5.013, "volume": 6409.0}, {"date": "2023-07-10", "close": 5.29, "volume": 5746.0}, {"date": "2023-07-11", "close": 5.15, "volume": 5587.0}, {"date": "2023-07-12", "close": 5.0, "volume": 9089.0}, {"date": "2023-07-13", "close": 5.19, "volume": 20621.0}, {"date": "2023-07-14", "close": 5.01, "volume": 9003.0}, {"date": "2023-07-17", "close": 4.909, "volume": 5489.0}, {"date": "2023-07-18", "close": 4.81, "volume": 25586.0}, {"date": "2023-07-19", "close": 4.908, "volume": 5713.0}, {"date": "2023-07-20", "close": 4.994, "volume": 6703.0}, {"date": "2023-07-21", "close": 5.21, "volume": 35520.0}, {"date": "2023-07-24", "close": 5.324, "volume": 17267.0}, {"date": "2023-07-25", "close": 5.552, "volume": 12638.0}, {"date": "2023-07-26", "close": 5.409, "volume": 7721.0}, {"date": "2023-07-27", "close": 5.111, "volume": 7046.0}, {"date": "2023-07-28", "close": 5.18, "volume": 7715.0}, {"date": "2023-07-31", "close": 5.2, "volume": 2609.0}, {"date": "2023-08-01", "close": 5.2, "volume": 5195.0}, {"date": "2023-08-02", "close": 5.065, "volume": 10995.0}, {"date": "2023-08-03", "close": 5.03, "volume": 9189.0}, {"date": "2023-08-04", "close": 4.978, "volume": 15823.0}, {"date": "2023-08-07", "close": 4.908, "volume": 12345.0}, {"date": "2023-08-08", "close": 4.92, "volume": 28078.0}, {"date": "2023-08-09", "close": 5.194, "volume": 18938.0}, {"date": "2023-08-10", "close": 5.259, "volume": 18455.0}, {"date": "2023-08-11", "close": 5.289, "volume": 5974.0}, {"date": "2023-08-14", "close": 5.142, "volume": 11070.0}, {"date": "2023-08-15", "close": 5.173, "volume": 14582.0}, {"date": "2023-08-16", "close": 4.997, "volume": 51128.0}, {"date": "2023-08-17", "close": 4.701, "volume": 21265.0}, {"date": "2023-08-18", "close": 4.9, "volume": 24238.0}, {"date": "2023-08-21", "close": 4.879, "volume": 9780.0}, {"date": "2023-08-22", "close": 4.813, "volume": 3944.0}, {"date": "2023-08-23", "close": 4.785, "volume": 13987.0}, {"date": "2023-08-24", "close": 4.55, "volume": 6120.0}, {"date": "2023-08-25", "close": 4.503, "volume": 3451.0}, {"date": "2023-08-28", "close": 4.6974, "volume": 4629.0}, {"date": "2023-08-29", "close": 4.741, "volume": 4342.0}, {"date": "2023-08-30", "close": 4.782, "volume": 4054.0}, {"date": "2023-08-31", "close": 4.63, "volume": 6706.0}, {"date": "2023-09-01", "close": 4.612, "volume": 13146.0}, {"date": "2023-09-05", "close": 5.09, "volume": 20090.0}, {"date": "2023-09-06", "close": 4.9, "volume": 30947.0}, {"date": "2023-09-07", "close": 5.7, "volume": 271544.0}, {"date": "2023-09-08", "close": 5.1, "volume": 41562.0}, {"date": "2023-09-11", "close": 5.201, "volume": 19776.0}, {"date": "2023-09-12", "close": 4.895, "volume": 18026.0}, {"date": "2023-09-13", "close": 4.5, "volume": 32514.0}, {"date": "2023-09-14", "close": 4.561, "volume": 7111.0}, {"date": "2023-09-15", "close": 4.05, "volume": 18110.0}, {"date": "2023-09-18", "close": 4.037, "volume": 11144.0}, {"date": "2023-09-19", "close": 4.037, "volume": null}, {"date": "2023-09-20", "close": 3.32, "volume": 116889.0}, {"date": "2023-09-21", "close": 2.63, "volume": 79712.0}, {"date": "2023-09-22", "close": 2.9001, "volume": 110325.0}, {"date": "2023-09-25", "close": 2.97, "volume": 91161.0}, {"date": "2023-09-26", "close": 3.0, "volume": 43719.0}, {"date": "2023-09-27", "close": 2.85, "volume": 8874.0}, {"date": "2023-09-28", "close": 2.655, "volume": 46447.0}, {"date": "2023-09-29", "close": 2.65, "volume": 8403.0}, {"date": "2023-10-02", "close": 2.6099, "volume": 9283.0}, {"date": "2023-10-03", "close": 2.5, "volume": 32334.0}, {"date": "2023-10-04", "close": 2.41, "volume": 13142.0}, {"date": "2023-10-05", "close": 2.408, "volume": 4274.0}, {"date": "2023-10-06", "close": 2.28, "volume": 27631.0}, {"date": "2023-10-09", "close": 2.18, "volume": 9821.0}, {"date": "2023-10-10", "close": 2.24, "volume": 2629.0}, {"date": "2023-10-11", "close": 2.29, "volume": 25864.0}, {"date": "2023-10-12", "close": 2.2716, "volume": 10288.0}, {"date": "2023-10-13", "close": 2.17, "volume": 5071.0}, {"date": "2023-10-16", "close": 2.17, "volume": 4412.0}, {"date": "2023-10-17", "close": 2.11, "volume": 9133.0}, {"date": "2023-10-18", "close": 2.115, "volume": 99408.0}, {"date": "2023-10-19", "close": 2.12, "volume": 6752.0}, {"date": "2023-10-20", "close": 1.92, "volume": 18389.0}, {"date": "2023-10-23", "close": 1.79, "volume": 7903.0}, {"date": "2023-10-24", "close": 1.8541, "volume": 8977.0}, {"date": "2023-10-25", "close": 1.8455, "volume": 3268.0}, {"date": "2023-10-26", "close": 1.73, "volume": 10786.0}, {"date": "2023-10-27", "close": 1.7741, "volume": 16486.0}, {"date": "2023-10-30", "close": 1.7496, "volume": 10904.0}, {"date": "2023-10-31", "close": 1.819, "volume": 1921.0}, {"date": "2023-11-01", "close": 1.729, "volume": 16828.0}, {"date": "2023-11-02", "close": 1.725, "volume": 4822.0}, {"date": "2023-11-03", "close": 1.65, "volume": 14946.0}, {"date": "2023-11-06", "close": 1.8, "volume": 4799.0}, {"date": "2023-11-07", "close": 1.794, "volume": 10937.0}, {"date": "2023-11-08", "close": 1.8391, "volume": 5358.0}, {"date": "2023-11-09", "close": 1.79, "volume": 3486.0}, {"date": "2023-11-10", "close": 1.71, "volume": 2594.0}, {"date": "2023-11-13", "close": 1.69, "volume": 7345.0}, {"date": "2023-11-14", "close": 1.76, "volume": 3393.0}, {"date": "2023-11-15", "close": 1.73, "volume": 10779.0}, {"date": "2023-11-16", "close": 1.76, "volume": 2788.0}, {"date": "2023-11-17", "close": 1.72, "volume": 4895.0}, {"date": "2023-11-20", "close": 1.835, "volume": 11829.0}, {"date": "2023-11-21", "close": 1.7481, "volume": 6893.0}, {"date": "2023-11-22", "close": 1.84, "volume": 18456.0}, {"date": "2023-11-24", "close": 1.97, "volume": 5382.0}, {"date": "2023-11-27", "close": 1.85, "volume": 6205.0}, {"date": "2023-11-28", "close": 1.87, "volume": 2982.0}, {"date": "2023-11-29", "close": 1.955, "volume": 3090.0}, {"date": "2023-11-30", "close": 2.05, "volume": 19819.0}, {"date": "2023-12-01", "close": 2.05, "volume": 13949.0}, {"date": "2023-12-04", "close": 2.02, "volume": 12904.0}, {"date": "2023-12-05", "close": 2.03, "volume": 13189.0}, {"date": "2023-12-06", "close": 2.01, "volume": 5346.0}, {"date": "2023-12-07", "close": 1.9, "volume": 5219.0}, {"date": "2023-12-08", "close": 1.8215, "volume": 2929.0}, {"date": "2023-12-11", "close": 1.8, "volume": 3801.0}, {"date": "2023-12-12", "close": 1.75, "volume": 15308.0}, {"date": "2023-12-13", "close": 1.84, "volume": 17763.0}, {"date": "2023-12-14", "close": 1.95, "volume": 7364.0}, {"date": "2023-12-15", "close": 1.92, "volume": 6311.0}, {"date": "2023-12-18", "close": 1.92, "volume": 8904.0}, {"date": "2023-12-19", "close": 1.97, "volume": 3548.0}, {"date": "2023-12-20", "close": 1.94, "volume": 4728.0}, {"date": "2023-12-21", "close": 2.03, "volume": 19233.0}, {"date": "2023-12-22", "close": 1.983, "volume": 73833.0}, {"date": "2023-12-26", "close": 2.06, "volume": 14189.0}, {"date": "2023-12-27", "close": 2.079, "volume": 15007.0}, {"date": "2023-12-28", "close": 3.29, "volume": 2126459.0}, {"date": "2023-12-29", "close": 2.87, "volume": 342873.0}, {"date": "2024-01-02", "close": 3.62, "volume": 312588.0}, {"date": "2024-01-03", "close": 3.03, "volume": 102345.0}, {"date": "2024-01-04", "close": 2.83, "volume": 27125.0}, {"date": "2024-01-05", "close": 2.7, "volume": 19755.0}, {"date": "2024-01-08", "close": 2.58, "volume": 31493.0}, {"date": "2024-01-09", "close": 2.44, "volume": 14689.0}, {"date": "2024-01-10", "close": 2.45, "volume": 7383.0}, {"date": "2024-01-11", "close": 2.51, "volume": 16557.0}, {"date": "2024-01-12", "close": 2.095, "volume": 54092.0}, {"date": "2024-01-16", "close": 3.18, "volume": 20739680.0}, {"date": "2024-01-17", "close": 1.61, "volume": 1918389.0}, {"date": "2024-01-18", "close": 1.56, "volume": 385291.0}, {"date": "2024-01-19", "close": 1.41, "volume": 250256.0}, {"date": "2024-01-22", "close": 1.64, "volume": 1299648.0}, {"date": "2024-01-23", "close": 1.43, "volume": 374057.0}, {"date": "2024-01-24", "close": 1.4, "volume": 135778.0}, {"date": "2024-01-25", "close": 1.46, "volume": 105876.0}, {"date": "2024-01-26", "close": 1.53, "volume": 113287.0}, {"date": "2024-01-29", "close": 1.48, "volume": 64132.0}, {"date": "2024-01-30", "close": 1.46, "volume": 45036.0}, {"date": "2024-01-31", "close": 1.4, "volume": 99301.0}, {"date": "2024-02-01", "close": 1.38, "volume": 33018.0}, {"date": "2024-02-02", "close": 1.34, "volume": 43985.0}, {"date": "2024-02-05", "close": 1.21, "volume": 64677.0}, {"date": "2024-02-06", "close": 1.26, "volume": 25495.0}, {"date": "2024-02-07", "close": 1.28, "volume": 26358.0}, {"date": "2024-02-08", "close": 1.3, "volume": 33303.0}, {"date": "2024-02-09", "close": 1.36, "volume": 22303.0}, {"date": "2024-02-12", "close": 1.21, "volume": 240870.0}, {"date": "2024-02-13", "close": 1.19, "volume": 32246.0}, {"date": "2024-02-14", "close": 1.26, "volume": 55416.0}, {"date": "2024-02-15", "close": 1.32, "volume": 58959.0}, {"date": "2024-02-16", "close": 1.4, "volume": 42906.0}, {"date": "2024-02-20", "close": 1.31, "volume": 21663.0}, {"date": "2024-02-21", "close": 1.29, "volume": 18596.0}, {"date": "2024-02-22", "close": 1.295, "volume": 22839.0}, {"date": "2024-02-23", "close": 1.28, "volume": 30581.0}, {"date": "2024-02-26", "close": 1.32, "volume": 21659.0}, {"date": "2024-02-27", "close": 1.55, "volume": 318999.0}, {"date": "2024-02-28", "close": 1.55, "volume": 1114348.0}, {"date": "2024-02-29", "close": 1.46, "volume": 168347.0}, {"date": "2024-03-01", "close": 1.54, "volume": 67502.0}, {"date": "2024-03-04", "close": 1.39, "volume": 127052.0}, {"date": "2024-03-05", "close": 1.3, "volume": 123391.0}, {"date": "2024-03-06", "close": 1.36, "volume": 38569.0}, {"date": "2024-03-07", "close": 1.33, "volume": 59060.0}, {"date": "2024-03-08", "close": 1.32, "volume": 43822.0}, {"date": "2024-03-11", "close": 1.32, "volume": 32010.0}, {"date": "2024-03-12", "close": 1.31, "volume": 50721.0}, {"date": "2024-03-13", "close": 1.34, "volume": 51513.0}, {"date": "2024-03-14", "close": 1.4, "volume": 80708.0}, {"date": "2024-03-15", "close": 1.34, "volume": 38338.0}, {"date": "2024-03-18", "close": 1.37, "volume": 17058.0}, {"date": "2024-03-19", "close": 1.37, "volume": 12185.0}, {"date": "2024-03-20", "close": 1.4, "volume": 20823.0}, {"date": "2024-03-21", "close": 1.41, "volume": 261295.0}, {"date": "2024-03-22", "close": 1.45, "volume": 83599.0}, {"date": "2024-03-25", "close": 1.46, "volume": 137447.0}, {"date": "2024-03-26", "close": 1.4, "volume": 110710.0}, {"date": "2024-03-27", "close": 1.42, "volume": 61483.0}, {"date": "2024-03-28", "close": 1.44, "volume": 20729.0}, {"date": "2024-04-01", "close": 1.35, "volume": 32921.0}, {"date": "2024-04-02", "close": 1.33, "volume": 22994.0}, {"date": "2024-04-03", "close": 1.39, "volume": 10585.0}, {"date": "2024-04-04", "close": 1.43, "volume": 8495.0}, {"date": "2024-04-05", "close": 1.4899, "volume": 28479.0}, {"date": "2024-04-08", "close": 1.33, "volume": 3017033.0}, {"date": "2024-04-09", "close": 1.22, "volume": 153287.0}, {"date": "2024-04-10", "close": 1.27, "volume": 90886.0}, {"date": "2024-04-11", "close": 1.21, "volume": 85587.0}, {"date": "2024-04-12", "close": 1.1601, "volume": 53077.0}, {"date": "2024-04-15", "close": 1.17, "volume": 28535.0}, {"date": "2024-04-16", "close": 1.17, "volume": 45765.0}, {"date": "2024-04-17", "close": 1.22, "volume": 87115.0}, {"date": "2024-04-18", "close": 1.23, "volume": 16285.0}, {"date": "2024-04-19", "close": 1.14, "volume": 54448.0}, {"date": "2024-04-22", "close": 1.18, "volume": 10621.0}, {"date": "2024-04-23", "close": 1.2, "volume": 25096.0}, {"date": "2024-04-24", "close": 1.28, "volume": 105108.0}, {"date": "2024-04-25", "close": 1.23, "volume": 12399.0}, {"date": "2024-04-26", "close": 1.24, "volume": 10743.0}, {"date": "2024-04-29", "close": 1.25, "volume": 41683.0}, {"date": "2024-04-30", "close": 1.25, "volume": 131531.0}, {"date": "2024-05-01", "close": 1.25, "volume": 6251.0}, {"date": "2024-05-02", "close": 1.19, "volume": 31912.0}, {"date": "2024-05-03", "close": 1.2089, "volume": 25182.0}, {"date": "2024-05-06", "close": 1.4, "volume": 1478090.0}, {"date": "2024-05-07", "close": 1.51, "volume": 954366.0}, {"date": "2024-05-08", "close": 1.67, "volume": 272600.0}, {"date": "2024-05-09", "close": 1.77, "volume": 532107.0}, {"date": "2024-05-10", "close": 1.69, "volume": 183082.0}, {"date": "2024-05-13", "close": 1.93, "volume": 847413.0}, {"date": "2024-05-14", "close": 1.775, "volume": 495272.0}, {"date": "2024-05-15", "close": 1.65, "volume": 346506.0}, {"date": "2024-05-16", "close": 1.29, "volume": 690339.0}, {"date": "2024-05-17", "close": 1.3578, "volume": 173816.0}, {"date": "2024-05-20", "close": 1.35, "volume": 46382.0}, {"date": "2024-05-21", "close": 1.2801, "volume": 90084.0}, {"date": "2024-05-22", "close": 1.19, "volume": 126708.0}, {"date": "2024-05-23", "close": 1.2699, "volume": 45431.0}, {"date": "2024-05-24", "close": 1.2499, "volume": 34856.0}, {"date": "2024-05-28", "close": 1.28, "volume": 129261.0}, {"date": "2024-05-29", "close": 1.195, "volume": 73693.0}, {"date": "2024-05-30", "close": 1.2044, "volume": 60090.0}, {"date": "2024-05-31", "close": 1.22, "volume": 105524.0}, {"date": "2024-06-03", "close": 1.2102, "volume": 61617.0}, {"date": "2024-06-04", "close": 1.19, "volume": 103123.0}, {"date": "2024-06-05", "close": 1.231, "volume": 96677.0}, {"date": "2024-06-06", "close": 1.3221, "volume": 233022.0}, {"date": "2024-06-07", "close": 1.33, "volume": 38530.0}, {"date": "2024-06-10", "close": 1.31, "volume": 97295.0}, {"date": "2024-06-11", "close": 1.28, "volume": 38093.0}, {"date": "2024-06-12", "close": 1.29, "volume": 36989.0}, {"date": "2024-06-13", "close": 1.27, "volume": 24447.0}, {"date": "2024-06-14", "close": 1.2703, "volume": 31962.0}, {"date": "2024-06-17", "close": 1.26, "volume": 20559.0}, {"date": "2024-06-18", "close": 1.24, "volume": 23122.0}, {"date": "2024-06-20", "close": 1.239, "volume": 33944.0}, {"date": "2024-06-21", "close": 1.26, "volume": 25681.0}, {"date": "2024-06-24", "close": 1.27, "volume": 15309.0}, {"date": "2024-06-25", "close": 1.26, "volume": 17072.0}, {"date": "2024-06-26", "close": 1.27, "volume": 16314.0}, {"date": "2024-06-27", "close": 1.2999, "volume": 477917.0}, {"date": "2024-06-28", "close": 1.12, "volume": 482288.0}, {"date": "2024-07-01", "close": 1.08, "volume": 135259.0}, {"date": "2024-07-02", "close": 1.05, "volume": 102370.0}, {"date": "2024-07-03", "close": 1.1, "volume": 97794.0}, {"date": "2024-07-05", "close": 1.11, "volume": 36647.0}, {"date": "2024-07-08", "close": 1.08, "volume": 21242.0}, {"date": "2024-07-09", "close": 1.07, "volume": 21911.0}, {"date": "2024-07-10", "close": 1.04, "volume": 24353.0}, {"date": "2024-07-11", "close": 1.05, "volume": 32545.0}, {"date": "2024-07-12", "close": 1.04, "volume": 33225.0}, {"date": "2024-07-15", "close": 1.89, "volume": 54753780.0}, {"date": "2024-07-16", "close": 1.86, "volume": 1902458.0}, {"date": "2024-07-17", "close": 1.94, "volume": 1779124.0}, {"date": "2024-07-18", "close": 1.71, "volume": 459564.0}, {"date": "2024-07-19", "close": 1.55, "volume": 209248.0}, {"date": "2024-07-22", "close": 1.7, "volume": 204115.0}, {"date": "2024-07-23", "close": 1.52, "volume": 123913.0}, {"date": "2024-07-24", "close": 1.47, "volume": 86527.0}, {"date": "2024-07-25", "close": 1.5, "volume": 324226.0}, {"date": "2024-07-26", "close": 1.67, "volume": 85212.0}, {"date": "2024-07-29", "close": 1.62, "volume": 46442.0}, {"date": "2024-07-30", "close": 1.77, "volume": 142648.0}, {"date": "2024-07-31", "close": 1.82, "volume": 68796.0}, {"date": "2024-08-01", "close": 1.73, "volume": 57478.0}, {"date": "2024-08-02", "close": 1.64, "volume": 51544.0}, {"date": "2024-08-05", "close": 1.59, "volume": 33284.0}, {"date": "2024-08-06", "close": 1.52, "volume": 37888.0}, {"date": "2024-08-07", "close": 1.47, "volume": 32834.0}, {"date": "2024-08-08", "close": 1.47, "volume": 18336.0}, {"date": "2024-08-09", "close": 1.44, "volume": 10607.0}, {"date": "2024-08-12", "close": 1.39, "volume": 37025.0}, {"date": "2024-08-13", "close": 1.46, "volume": 30994.0}, {"date": "2024-08-14", "close": 1.39, "volume": 11548.0}, {"date": "2024-08-15", "close": 1.39, "volume": 20119.0}, {"date": "2024-08-16", "close": 1.39, "volume": 16906.0}, {"date": "2024-08-19", "close": 1.36, "volume": 17179.0}, {"date": "2024-08-20", "close": 1.3115, "volume": 20172.0}, {"date": "2024-08-21", "close": 1.38, "volume": 46982.0}, {"date": "2024-08-22", "close": 1.34, "volume": 26145.0}, {"date": "2024-08-23", "close": 1.39, "volume": 16138.0}, {"date": "2024-08-26", "close": 1.36, "volume": 12872.0}, {"date": "2024-08-27", "close": 1.36, "volume": 13151.0}, {"date": "2024-08-28", "close": 1.25, "volume": 10127.0}, {"date": "2024-08-29", "close": 1.25, "volume": 136179.0}, {"date": "2024-08-30", "close": 1.25, "volume": 15798.0}, {"date": "2024-09-03", "close": 1.17, "volume": 16591.0}, {"date": "2024-09-04", "close": 1.16, "volume": 14981.0}, {"date": "2024-09-05", "close": 1.22, "volume": 45887.0}, {"date": "2024-09-06", "close": 1.15, "volume": 7056.0}, {"date": "2024-09-09", "close": 1.18, "volume": 64430.0}, {"date": "2024-09-10", "close": 1.17, "volume": 37832.0}, {"date": "2024-09-11", "close": 1.16, "volume": 31118.0}, {"date": "2024-09-12", "close": 1.13, "volume": 84156.0}, {"date": "2024-09-13", "close": 1.27, "volume": 234215.0}, {"date": "2024-09-16", "close": 1.18, "volume": 41489.0}, {"date": "2024-09-17", "close": 1.2, "volume": 13757.0}, {"date": "2024-09-18", "close": 1.17, "volume": 7399.0}, {"date": "2024-09-19", "close": 1.16, "volume": 17464.0}, {"date": "2024-09-20", "close": 1.16, "volume": 37201.0}, {"date": "2024-09-23", "close": 1.17, "volume": 10441.0}, {"date": "2024-09-24", "close": 1.17, "volume": 12654.0}, {"date": "2024-09-25", "close": 1.28, "volume": 78844.0}, {"date": "2024-09-26", "close": 1.22, "volume": 25620.0}, {"date": "2024-09-27", "close": 1.28, "volume": 31953.0}, {"date": "2024-09-30", "close": 1.3, "volume": 13859.0}, {"date": "2024-10-01", "close": 1.22, "volume": 10723.0}, {"date": "2024-10-02", "close": 1.26, "volume": 5999.0}, {"date": "2024-10-03", "close": 1.2414, "volume": 1698.0}, {"date": "2024-10-04", "close": 1.23, "volume": 5885.0}, {"date": "2024-10-07", "close": 1.25, "volume": 47046.0}, {"date": "2024-10-08", "close": 1.29, "volume": 19968.0}, {"date": "2024-10-09", "close": 1.27, "volume": 24028.0}, {"date": "2024-10-10", "close": 1.2557, "volume": 112334.0}, {"date": "2024-10-11", "close": 1.3, "volume": 91058.0}, {"date": "2024-10-14", "close": 1.32, "volume": 50417.0}, {"date": "2024-10-15", "close": 1.24, "volume": 678556.0}, {"date": "2024-10-16", "close": 1.23, "volume": 46212.0}, {"date": "2024-10-17", "close": 1.33, "volume": 206748.0}, {"date": "2024-10-18", "close": 1.29, "volume": 72502.0}, {"date": "2024-10-21", "close": 1.28, "volume": 30885.0}, {"date": "2024-10-22", "close": 1.445, "volume": 641546.0}, {"date": "2024-10-23", "close": 1.41, "volume": 121137.0}, {"date": "2024-10-24", "close": 1.49, "volume": 250375.0}, {"date": "2024-10-25", "close": 1.61, "volume": 592956.0}, {"date": "2024-10-28", "close": 1.72, "volume": 904766.0}, {"date": "2024-10-29", "close": 1.875, "volume": 1348880.0}, {"date": "2024-10-30", "close": 1.43, "volume": 3550671.0}, {"date": "2024-10-31", "close": 1.56, "volume": 981975.0}, {"date": "2024-11-01", "close": 1.59, "volume": 511675.0}, {"date": "2024-11-04", "close": 1.83, "volume": 670423.0}, {"date": "2024-11-05", "close": 1.79, "volume": 711791.0}, {"date": "2024-11-06", "close": 2.24, "volume": 54199640.0}, {"date": "2024-11-07", "close": 2.01, "volume": 1375990.0}, {"date": "2024-11-08", "close": 2.15, "volume": 2213235.0}, {"date": "2024-11-11", "close": 2.14, "volume": 545283.0}, {"date": "2024-11-12", "close": 2.32, "volume": 623755.0}, {"date": "2024-11-13", "close": 2.28, "volume": 268137.0}, {"date": "2024-11-14", "close": 2.47, "volume": 494423.0}, {"date": "2024-11-15", "close": 2.26, "volume": 196892.0}, {"date": "2024-11-18", "close": 1.81, "volume": 739113.0}, {"date": "2024-11-19", "close": 2.11, "volume": 397193.0}, {"date": "2024-11-20", "close": 1.99, "volume": 166506.0}, {"date": "2024-11-21", "close": 1.9, "volume": 154700.0}, {"date": "2024-11-22", "close": 2.04, "volume": 209971.0}, {"date": "2024-11-25", "close": 2.02, "volume": 148255.0}, {"date": "2024-11-26", "close": 1.85, "volume": 117194.0}, {"date": "2024-11-27", "close": 1.89, "volume": 84353.0}, {"date": "2024-11-29", "close": 1.93, "volume": 68645.0}, {"date": "2024-12-02", "close": 1.84, "volume": 91358.0}, {"date": "2024-12-03", "close": 1.73, "volume": 197400.0}, {"date": "2024-12-04", "close": 1.79, "volume": 91267.0}, {"date": "2024-12-05", "close": 1.73, "volume": 49564.0}, {"date": "2024-12-06", "close": 1.8, "volume": 31000.0}, {"date": "2024-12-09", "close": 2.15, "volume": 4592843.0}, {"date": "2024-12-10", "close": 1.84, "volume": 985759.0}, {"date": "2024-12-11", "close": 1.85, "volume": 271718.0}, {"date": "2024-12-12", "close": 1.78, "volume": 132176.0}, {"date": "2024-12-13", "close": 1.69, "volume": 132124.0}, {"date": "2024-12-16", "close": 1.77, "volume": 109482.0}, {"date": "2024-12-17", "close": 1.72, "volume": 87252.0}, {"date": "2024-12-18", "close": 1.62, "volume": 100427.0}, {"date": "2024-12-19", "close": 1.65, "volume": 214138.0}, {"date": "2024-12-20", "close": 1.74, "volume": 144048.0}, {"date": "2024-12-23", "close": 1.78, "volume": 192599.0}, {"date": "2024-12-24", "close": 1.72, "volume": 87400.0}, {"date": "2024-12-26", "close": 1.9, "volume": 442379.0}, {"date": "2024-12-27", "close": 1.84, "volume": 137070.0}, {"date": "2024-12-30", "close": 1.85, "volume": 129615.0}, {"date": "2024-12-31", "close": 1.78, "volume": 99603.0}, {"date": "2025-01-02", "close": 1.82, "volume": 43064.0}, {"date": "2025-01-03", "close": 1.95, "volume": 247638.0}, {"date": "2025-01-06", "close": 1.96, "volume": 353092.0}, {"date": "2025-01-07", "close": 8.93, "volume": 204884000.0}, {"date": "2025-01-08", "close": 3.21, "volume": 10367070.0}, {"date": "2025-01-10", "close": 4.83, "volume": 158650200.0}, {"date": "2025-01-13", "close": 5.42, "volume": 27191930.0}, {"date": "2025-01-14", "close": 4.88, "volume": 3667234.0}, {"date": "2025-01-15", "close": 4.26, "volume": 2645491.0}, {"date": "2025-01-16", "close": 5.85, "volume": 80937910.0}, {"date": "2025-01-17", "close": 5.23, "volume": 4307724.0}, {"date": "2025-01-21", "close": 4.48, "volume": 1817242.0}, {"date": "2025-01-22", "close": 4.96, "volume": 7645839.0}, {"date": "2025-01-23", "close": 4.65, "volume": 1241861.0}, {"date": "2025-01-24", "close": 4.35, "volume": 1055477.0}, {"date": "2025-01-27", "close": 3.85, "volume": 690831.0}, {"date": "2025-01-28", "close": 3.71, "volume": 386890.0}, {"date": "2025-01-29", "close": 3.2, "volume": 597378.0}, {"date": "2025-01-30", "close": 3.19, "volume": 764005.0}, {"date": "2025-01-31", "close": 3.15, "volume": 600393.0}, {"date": "2025-02-03", "close": 3.07, "volume": 419906.0}, {"date": "2025-02-04", "close": 2.9, "volume": 424060.0}, {"date": "2025-02-05", "close": 3.03, "volume": 619480.0}, {"date": "2025-02-06", "close": 3.09, "volume": 665715.0}, {"date": "2025-02-07", "close": 3.0, "volume": 570747.0}, {"date": "2025-02-10", "close": 3.2, "volume": 1115120.0}, {"date": "2025-02-11", "close": 2.62, "volume": 532960.0}, {"date": "2025-02-12", "close": 2.49, "volume": 422679.0}, {"date": "2025-02-13", "close": 2.59, "volume": 225627.0}, {"date": "2025-02-14", "close": 2.56, "volume": 641715.0}, {"date": "2025-02-18", "close": 3.07, "volume": 11621300.0}, {"date": "2025-02-19", "close": 2.98, "volume": 1531935.0}, {"date": "2025-02-20", "close": 2.85, "volume": 388101.0}, {"date": "2025-02-21", "close": 2.73, "volume": 283201.0}, {"date": "2025-02-24", "close": 2.57, "volume": 293581.0}, {"date": "2025-02-25", "close": 2.45, "volume": 282227.0}, {"date": "2025-02-26", "close": 2.58, "volume": 198045.0}, {"date": "2025-02-27", "close": 2.35, "volume": 158751.0}, {"date": "2025-02-28", "close": 2.3, "volume": 178439.0}, {"date": "2025-03-03", "close": 2.06, "volume": 179848.0}, {"date": "2025-03-04", "close": 2.12, "volume": 130757.0}, {"date": "2025-03-05", "close": 2.26, "volume": 85595.0}, {"date": "2025-03-06", "close": 2.2, "volume": 69935.0}, {"date": "2025-03-07", "close": 2.22, "volume": 92643.0}, {"date": "2025-03-10", "close": 2.04, "volume": 95816.0}, {"date": "2025-03-11", "close": 2.09, "volume": 46658.0}, {"date": "2025-03-12", "close": 2.13, "volume": 73674.0}, {"date": "2025-03-13", "close": 2.0, "volume": 94590.0}, {"date": "2025-03-14", "close": 2.1, "volume": 69446.0}, {"date": "2025-03-17", "close": 2.45, "volume": 302770.0}, {"date": "2025-03-18", "close": 2.39, "volume": 66202.0}, {"date": "2025-03-19", "close": 2.45, "volume": 77513.0}, {"date": "2025-03-20", "close": 2.32, "volume": 60951.0}, {"date": "2025-03-21", "close": 2.2, "volume": 90950.0}, {"date": "2025-03-24", "close": 2.16, "volume": 138966.0}, {"date": "2025-03-25", "close": 3.78, "volume": 143616800.0}, {"date": "2025-03-26", "close": 3.78, "volume": 9501515.0}, {"date": "2025-03-27", "close": 3.51, "volume": 1643500.0}, {"date": "2025-03-28", "close": 3.45, "volume": 1374178.0}, {"date": "2025-03-31", "close": 3.86, "volume": 935070.0}, {"date": "2025-04-01", "close": 3.19, "volume": 1755563.0}, {"date": "2025-04-02", "close": 3.24, "volume": 622118.0}, {"date": "2025-04-03", "close": 3.05, "volume": 357013.0}, {"date": "2025-04-04", "close": 2.78, "volume": 374637.0}, {"date": "2025-04-07", "close": 2.63, "volume": 196110.0}, {"date": "2025-04-08", "close": 2.56, "volume": 232570.0}, {"date": "2025-04-09", "close": 2.79, "volume": 209378.0}, {"date": "2025-04-10", "close": 2.56, "volume": 142186.0}, {"date": "2025-04-11", "close": 2.55, "volume": 58625.0}, {"date": "2025-04-14", "close": 2.42, "volume": 135055.0}, {"date": "2025-04-15", "close": 2.38, "volume": 68780.0}, {"date": "2025-04-16", "close": 2.26, "volume": 126267.0}, {"date": "2025-04-17", "close": 2.35, "volume": 58944.0}, {"date": "2025-04-21", "close": 2.26, "volume": 126968.0}, {"date": "2025-04-22", "close": 2.41, "volume": 201699.0}, {"date": "2025-04-23", "close": 2.5, "volume": 389387.0}, {"date": "2025-04-24", "close": 2.66, "volume": 251171.0}, {"date": "2025-04-25", "close": 2.51, "volume": 255281.0}, {"date": "2025-04-28", "close": 2.47, "volume": 103196.0}, {"date": "2025-04-29", "close": 2.27, "volume": 121765.0}, {"date": "2025-04-30", "close": 2.43, "volume": 163805.0}, {"date": "2025-05-01", "close": 2.41, "volume": 84417.0}, {"date": "2025-05-02", "close": 2.53, "volume": 213341.0}, {"date": "2025-05-05", "close": 2.59, "volume": 120171.0}, {"date": "2025-05-06", "close": 2.46, "volume": 81953.0}, {"date": "2025-05-07", "close": 2.5, "volume": 44391.0}, {"date": "2025-05-08", "close": 2.66, "volume": 137994.0}, {"date": "2025-05-09", "close": 2.67, "volume": 705653.0}, {"date": "2025-05-12", "close": 2.67, "volume": 263976.0}, {"date": "2025-05-13", "close": 2.54, "volume": 332271.0}, {"date": "2025-05-14", "close": 2.59, "volume": 155641.0}, {"date": "2025-05-15", "close": 2.53, "volume": 69880.0}, {"date": "2025-05-16", "close": 2.63, "volume": 86835.0}, {"date": "2025-05-19", "close": 2.62, "volume": 152548.0}, {"date": "2025-05-20", "close": 2.58, "volume": 102193.0}, {"date": "2025-05-21", "close": 2.48, "volume": 169915.0}, {"date": "2025-05-22", "close": 2.51, "volume": 56507.0}, {"date": "2025-05-23", "close": 2.56, "volume": 113465.0}, {"date": "2025-05-27", "close": 2.69, "volume": 319201.0}, {"date": "2025-05-28", "close": 2.685, "volume": 92070.0}, {"date": "2025-05-29", "close": 2.52, "volume": 91122.0}, {"date": "2025-05-30", "close": 2.49, "volume": 189995.0}, {"date": "2025-06-02", "close": 2.62, "volume": 81841.0}, {"date": "2025-06-03", "close": 2.665, "volume": 96105.0}, {"date": "2025-06-04", "close": 2.65, "volume": 85859.0}, {"date": "2025-06-05", "close": 2.63, "volume": 93454.0}, {"date": "2025-06-06", "close": 2.69, "volume": 115128.0}, {"date": "2025-06-09", "close": 2.9, "volume": 155059.0}, {"date": "2025-06-10", "close": 3.23, "volume": 2794288.0}, {"date": "2025-06-11", "close": 2.92, "volume": 570668.0}, {"date": "2025-06-12", "close": 2.71, "volume": 182328.0}, {"date": "2025-06-13", "close": 2.6, "volume": 237496.0}, {"date": "2025-06-16", "close": 2.79, "volume": 183362.0}, {"date": "2025-06-17", "close": 2.77, "volume": 1859307.0}, {"date": "2025-06-18", "close": 2.82, "volume": 184202.0}, {"date": "2025-06-20", "close": 2.67, "volume": 110736.0}, {"date": "2025-06-23", "close": 2.6, "volume": 115649.0}, {"date": "2025-06-24", "close": 2.72, "volume": 119644.0}, {"date": "2025-06-25", "close": 2.65, "volume": 190671.0}, {"date": "2025-06-26", "close": 2.66, "volume": 63363.0}, {"date": "2025-06-27", "close": 2.47, "volume": 177548.0}, {"date": "2025-06-30", "close": 2.54, "volume": 98745.0}, {"date": "2025-07-01", "close": 2.47, "volume": 55595.0}, {"date": "2025-07-02", "close": 2.64, "volume": 151746.0}, {"date": "2025-07-03", "close": 2.62, "volume": 48998.0}, {"date": "2025-07-07", "close": 2.74, "volume": 95521.0}, {"date": "2025-07-08", "close": 2.74, "volume": 156067.0}, {"date": "2025-07-09", "close": 2.75, "volume": 69417.0}, {"date": "2025-07-10", "close": 2.63, "volume": 81969.0}, {"date": "2025-07-11", "close": 2.56, "volume": 44050.0}, {"date": "2025-07-14", "close": 2.55, "volume": 101746.0}, {"date": "2025-07-15", "close": 2.53, "volume": 50123.0}, {"date": "2025-07-16", "close": 2.64, "volume": 99335.0}, {"date": "2025-07-17", "close": 2.63, "volume": 39145.0}, {"date": "2025-07-18", "close": 2.67, "volume": 44360.0}, {"date": "2025-07-21", "close": 2.585, "volume": 71162.0}, {"date": "2025-07-22", "close": 2.53, "volume": 57352.0}, {"date": "2025-07-23", "close": 2.6, "volume": 36811.0}, {"date": "2025-07-24", "close": 2.66, "volume": 79867.0}, {"date": "2025-07-25", "close": 2.58, "volume": 29288.0}, {"date": "2025-07-28", "close": 2.6, "volume": 171594.0}, {"date": "2025-07-29", "close": 2.355, "volume": 118515.0}, {"date": "2025-07-30", "close": 2.4, "volume": 55285.0}, {"date": "2025-07-31", "close": 2.34, "volume": 45696.0}, {"date": "2025-08-01", "close": 2.23, "volume": 51439.0}, {"date": "2025-08-04", "close": 2.32, "volume": 29427.0}, {"date": "2025-08-05", "close": 2.41, "volume": 52978.0}, {"date": "2025-08-06", "close": 2.39, "volume": 14034.0}, {"date": "2025-08-07", "close": 2.29, "volume": 63881.0}, {"date": "2025-08-08", "close": 2.655, "volume": 554676.0}, {"date": "2025-08-11", "close": 2.3, "volume": 180225.0}, {"date": "2025-08-12", "close": 2.23, "volume": 83817.0}, {"date": "2025-08-13", "close": 2.25, "volume": 155385.0}, {"date": "2025-08-14", "close": 2.1, "volume": 126209.0}, {"date": "2025-08-15", "close": 1.865, "volume": 100298.0}, {"date": "2025-08-18", "close": 2.15, "volume": 89409.0}, {"date": "2025-08-19", "close": 1.965, "volume": 47055.0}, {"date": "2025-08-20", "close": 2.04, "volume": 29551.0}, {"date": "2025-08-21", "close": 2.0, "volume": 31181.0}, {"date": "2025-08-22", "close": 2.07, "volume": 39187.0}, {"date": "2025-08-25", "close": 2.04, "volume": 33993.0}, {"date": "2025-08-26", "close": 2.12, "volume": 34097.0}, {"date": "2025-08-27", "close": 2.03, "volume": 34582.0}, {"date": "2025-08-28", "close": 2.03, "volume": 39612.0}, {"date": "2025-08-29", "close": 2.01, "volume": 36552.0}, {"date": "2025-09-02", "close": 1.96, "volume": 37774.0}, {"date": "2025-09-03", "close": 1.88, "volume": 60600.0}, {"date": "2025-09-04", "close": 1.91, "volume": 33220.0}, {"date": "2025-09-05", "close": 1.97, "volume": 17080.0}, {"date": "2025-09-08", "close": 1.99, "volume": 27744.0}, {"date": "2025-09-09", "close": 2.03, "volume": 51285.0}, {"date": "2025-09-10", "close": 2.19, "volume": 252676.0}, {"date": "2025-09-11", "close": 2.06, "volume": 90914.0}, {"date": "2025-09-12", "close": 2.063, "volume": 44621.0}, {"date": "2025-09-15", "close": 2.15, "volume": 27145.0}, {"date": "2025-09-16", "close": 2.093, "volume": 34768.0}, {"date": "2025-09-17", "close": 2.14, "volume": 56817.0}, {"date": "2025-09-18", "close": 2.16, "volume": 67865.0}, {"date": "2025-09-19", "close": 2.15, "volume": 92173.0}, {"date": "2025-09-22", "close": 2.24, "volume": 39791.0}, {"date": "2025-09-23", "close": 2.15, "volume": 23572.0}, {"date": "2025-09-24", "close": 2.14, "volume": 22416.0}, {"date": "2025-09-25", "close": 2.08, "volume": 31935.0}, {"date": "2025-09-26", "close": 2.1, "volume": 25101.0}, {"date": "2025-09-29", "close": 2.23, "volume": 150529.0}, {"date": "2025-09-30", "close": 2.26, "volume": 83444.0}, {"date": "2025-10-01", "close": 2.75, "volume": 1425276.0}, {"date": "2025-10-02", "close": 2.75, "volume": 410719.0}, {"date": "2025-10-03", "close": 2.74, "volume": 280353.0}, {"date": "2025-10-06", "close": 3.24, "volume": 490797.0}, {"date": "2025-10-07", "close": 2.82, "volume": 274393.0}, {"date": "2025-10-08", "close": 3.24, "volume": 377732.0}, {"date": "2025-10-09", "close": 3.16, "volume": 127779.0}, {"date": "2025-10-10", "close": 2.85, "volume": 158298.0}, {"date": "2025-10-13", "close": 2.93, "volume": 100087.0}, {"date": "2025-10-14", "close": 3.09, "volume": 152320.0}, {"date": "2025-10-15", "close": 3.08, "volume": 200858.0}, {"date": "2025-10-16", "close": 2.87, "volume": 243122.0}, {"date": "2025-10-17", "close": 2.79, "volume": 104605.0}, {"date": "2025-10-20", "close": 2.81, "volume": 56393.0}, {"date": "2025-10-21", "close": 2.7, "volume": 72324.0}, {"date": "2025-10-22", "close": 2.68, "volume": 129621.0}, {"date": "2025-10-23", "close": 2.93, "volume": 219845.0}, {"date": "2025-10-24", "close": 2.97, "volume": 106314.0}, {"date": "2025-10-27", "close": 2.824, "volume": 87458.0}, {"date": "2025-10-28", "close": 2.83, "volume": 86102.0}, {"date": "2025-10-29", "close": 2.77, "volume": 88618.0}, {"date": "2025-10-30", "close": 2.71, "volume": 72098.0}, {"date": "2025-10-31", "close": 2.68, "volume": 63401.0}, {"date": "2025-11-03", "close": 2.53, "volume": 86729.0}, {"date": "2025-11-04", "close": 2.19, "volume": 142543.0}, {"date": "2025-11-05", "close": 2.3, "volume": 73478.0}, {"date": "2025-11-06", "close": 2.18, "volume": 90595.0}, {"date": "2025-11-07", "close": 2.15, "volume": 63776.0}, {"date": "2025-11-10", "close": 2.21, "volume": 42307.0}, {"date": "2025-11-11", "close": 2.19, "volume": 55747.0}, {"date": "2025-11-12", "close": 2.13, "volume": 34797.0}, {"date": "2025-11-13", "close": 2.01, "volume": 54587.0}, {"date": "2025-11-14", "close": 2.05, "volume": 27480.0}, {"date": "2025-11-17", "close": 2.05, "volume": 91781.0}, {"date": "2025-11-18", "close": 1.88, "volume": 139591.0}, {"date": "2025-11-19", "close": 1.78, "volume": 53637.0}, {"date": "2025-11-20", "close": 1.68, "volume": 102698.0}, {"date": "2025-11-21", "close": 1.77, "volume": 25525.0}, {"date": "2025-11-24", "close": 1.93, "volume": 43745.0}, {"date": "2025-11-25", "close": 2.16, "volume": 55931.0}, {"date": "2025-11-26", "close": 2.08, "volume": 59586.0}, {"date": "2025-11-28", "close": 2.06, "volume": 24627.0}, {"date": "2025-12-01", "close": 2.02, "volume": 20852.0}, {"date": "2025-12-02", "close": 2.01, "volume": 14221.0}, {"date": "2025-12-03", "close": 2.14, "volume": 29825.0}, {"date": "2025-12-04", "close": 2.21, "volume": 58873.0}, {"date": "2025-12-05", "close": 2.495, "volume": 143563.0}, {"date": "2025-12-08", "close": 2.39, "volume": 37869.0}, {"date": "2025-12-09", "close": 2.59, "volume": 39186.0}, {"date": "2025-12-10", "close": 2.68, "volume": 119938.0}, {"date": "2025-12-11", "close": 2.46, "volume": 44837.0}, {"date": "2025-12-12", "close": 2.58, "volume": 71473.0}, {"date": "2025-12-15", "close": 2.25, "volume": 108504.0}, {"date": "2025-12-16", "close": 2.08, "volume": 40130.0}, {"date": "2025-12-17", "close": 2.01, "volume": 54279.0}, {"date": "2025-12-18", "close": 2.0, "volume": 19853.0}, {"date": "2025-12-19", "close": 2.08, "volume": 23909.0}, {"date": "2025-12-22", "close": 1.98, "volume": 29978.0}, {"date": "2025-12-23", "close": 1.97, "volume": 39413.0}, {"date": "2025-12-24", "close": 2.0, "volume": 22175.0}, {"date": "2025-12-26", "close": 1.87, "volume": 87738.0}, {"date": "2025-12-29", "close": 1.86, "volume": 40844.0}, {"date": "2025-12-30", "close": 1.8, "volume": 43655.0}, {"date": "2025-12-31", "close": 1.71, "volume": 39103.0}, {"date": "2026-01-02", "close": 1.79, "volume": 23674.0}, {"date": "2026-01-05", "close": 1.87, "volume": 34997.0}, {"date": "2026-01-06", "close": 1.87, "volume": 18161.0}, {"date": "2026-01-07", "close": 2.05, "volume": 36427.0}, {"date": "2026-01-08", "close": 1.95, "volume": 37001.0}, {"date": "2026-01-09", "close": 2.0084, "volume": 68775.0}, {"date": "2026-01-12", "close": 2.04, "volume": 14056.0}, {"date": "2026-01-13", "close": 1.94, "volume": 68724.0}, {"date": "2026-01-14", "close": 1.86, "volume": 52042.0}, {"date": "2026-01-15", "close": 1.88, "volume": 22324.0}, {"date": "2026-01-16", "close": 1.88, "volume": 15058.0}, {"date": "2026-01-20", "close": 1.72, "volume": 90987.0}, {"date": "2026-01-21", "close": 1.82, "volume": 37891.0}, {"date": "2026-01-22", "close": 1.9, "volume": 37068.0}, {"date": "2026-01-23", "close": 2.0, "volume": 29042.0}, {"date": "2026-01-26", "close": 1.94, "volume": 45535.0}, {"date": "2026-01-27", "close": 1.96, "volume": 488637.0}, {"date": "2026-01-28", "close": 1.95, "volume": 61514.0}, {"date": "2026-01-29", "close": 1.89, "volume": 59204.0}, {"date": "2026-01-30", "close": 1.82, "volume": 29428.0}, {"date": "2026-02-02", "close": 1.8, "volume": 17358.0}, {"date": "2026-02-03", "close": 1.85, "volume": 43769.0}, {"date": "2026-02-04", "close": 1.71, "volume": 83928.0}, {"date": "2026-02-05", "close": 1.73, "volume": 70035.0}, {"date": "2026-02-06", "close": 1.83, "volume": 61322.0}, {"date": "2026-02-09", "close": 2.0, "volume": 47070.0}, {"date": "2026-02-10", "close": 1.89, "volume": 51166.0}, {"date": "2026-02-11", "close": 1.875, "volume": 17255.0}, {"date": "2026-02-12", "close": 1.88, "volume": 29562.0}, {"date": "2026-02-13", "close": 2.03, "volume": 127153.0}, {"date": "2026-02-17", "close": 1.84, "volume": 52067.0}, {"date": "2026-02-18", "close": 1.79, "volume": 17836.0}, {"date": "2026-02-19", "close": 1.82, "volume": 36957.0}, {"date": "2026-02-20", "close": 1.76, "volume": 43659.0}, {"date": "2026-02-23", "close": 1.81, "volume": 7642.0}, {"date": "2026-02-24", "close": 1.71, "volume": 13285.0}, {"date": "2026-02-25", "close": 1.79, "volume": 19945.0}, {"date": "2026-02-26", "close": 1.79, "volume": 5443.0}, {"date": "2026-02-27", "close": 1.84, "volume": 44393.0}, {"date": "2026-03-02", "close": 1.79, "volume": 32435.0}, {"date": "2026-03-03", "close": 1.74, "volume": 18112.0}, {"date": "2026-03-04", "close": 1.83, "volume": 12619.0}, {"date": "2026-03-05", "close": 1.85, "volume": 9994.0}, {"date": "2026-03-06", "close": 1.83, "volume": 11103.0}, {"date": "2026-03-09", "close": 1.77, "volume": 16997.0}, {"date": "2026-03-10", "close": 1.755, "volume": 9959.0}, {"date": "2026-03-11", "close": 1.87, "volume": 529313.0}, {"date": "2026-03-12", "close": 1.78, "volume": 146544.0}, {"date": "2026-03-13", "close": 1.72, "volume": 40968.0}, {"date": "2026-03-16", "close": 1.67, "volume": 34756.0}, {"date": "2026-03-17", "close": 1.62, "volume": 56909.0}, {"date": "2026-03-18", "close": 1.65, "volume": 35283.0}, {"date": "2026-03-19", "close": 1.62, "volume": 27293.0}, {"date": "2026-03-20", "close": 1.69, "volume": 134048.0}, {"date": "2026-03-23", "close": 1.68, "volume": 12752.0}, {"date": "2026-03-24", "close": 1.62, "volume": 16103.0}, {"date": "2026-03-25", "close": 1.68, "volume": 19322.0}, {"date": "2026-03-26", "close": 1.75, "volume": 41445.0}, {"date": "2026-03-27", "close": 1.63, "volume": 64017.0}, {"date": "2026-03-30", "close": 1.54, "volume": 52895.0}, {"date": "2026-03-31", "close": 1.57, "volume": 118379.0}, {"date": "2026-04-01", "close": 1.52, "volume": 312981.0}, {"date": "2026-04-02", "close": 1.55, "volume": 38415.0}, {"date": "2026-04-06", "close": 1.53, "volume": 25165.0}, {"date": "2026-04-07", "close": 1.52, "volume": 18185.0}, {"date": "2026-04-08", "close": 1.53, "volume": 11784.0}, {"date": "2026-04-09", "close": 1.39, "volume": 65087.0}, {"date": "2026-04-10", "close": 1.33, "volume": 75542.0}, {"date": "2026-04-13", "close": 1.42, "volume": 47136.0}, {"date": "2026-04-14", "close": 1.47, "volume": 22741.0}, {"date": "2026-04-15", "close": 1.44, "volume": 37763860.0}, {"date": "2026-04-16", "close": 3.3, "volume": 210118900.0}, {"date": "2026-04-17", "close": 3.81, "volume": 33771900.0}, {"date": "2026-04-20", "close": 3.52, "volume": 3174867.0}, {"date": "2026-04-21", "close": 3.45, "volume": 1819095.0}, {"date": "2026-04-22", "close": 3.37, "volume": 966728.0}, {"date": "2026-04-23", "close": 2.99, "volume": 999007.0}, {"date": "2026-04-24", "close": 3.19, "volume": 706982.0}, {"date": "2026-04-27", "close": 3.2, "volume": 466060.0}, {"date": "2026-04-28", "close": 2.79, "volume": 466083.0}, {"date": "2026-04-29", "close": 2.2, "volume": 563948.0}, {"date": "2026-04-30", "close": 1.88, "volume": 510787.0}, {"date": "2026-05-01", "close": 2.22, "volume": 578477.0}, {"date": "2026-05-04", "close": 2.13, "volume": 189623.0}, {"date": "2026-05-05", "close": 2.02, "volume": 180834.0}, {"date": "2026-05-06", "close": 2.02, "volume": 179633.0}, {"date": "2026-05-07", "close": 1.94, "volume": 229700.0}, {"date": "2026-05-08", "close": 1.82, "volume": 301254.0}, {"date": "2026-05-11", "close": 1.84, "volume": 192568.0}, {"date": "2026-05-12", "close": 1.7, "volume": 200174.0}, {"date": "2026-05-13", "close": 1.65, "volume": 170917.0}, {"date": "2026-05-14", "close": 1.78, "volume": 228608.0}, {"date": "2026-05-15", "close": 1.81, "volume": 90729.0}, {"date": "2026-05-18", "close": 1.7, "volume": 164538.0}, {"date": "2026-05-19", "close": 1.6, "volume": 150702.0}, {"date": "2026-05-20", "close": 1.66, "volume": 121075.0}, {"date": "2026-05-21", "close": 1.69, "volume": 178459.0}, {"date": "2026-05-22", "close": 1.71, "volume": 72734.0}, {"date": "2026-05-26", "close": 1.7, "volume": 98815.0}, {"date": "2026-05-27", "close": 1.73, "volume": 79609.0}, {"date": "2026-05-28", "close": 1.79, "volume": 92398.0}, {"date": "2026-05-29", "close": 1.77, "volume": 75209.0}, {"date": "2026-06-01", "close": 1.77, "volume": 44468.0}, {"date": "2026-06-02", "close": 1.64, "volume": 107727.0}, {"date": "2026-06-03", "close": 1.6, "volume": 84755.0}, {"date": "2026-06-04", "close": 1.62, "volume": 60123.0}, {"date": "2026-06-05", "close": 1.54, "volume": 87001.0}, {"date": "2026-06-08", "close": 1.54, "volume": 62242.0}, {"date": "2026-06-09", "close": 1.52, "volume": 59097.0}, {"date": "2026-06-10", "close": 1.64, "volume": 181589.0}, {"date": "2026-06-11", "close": 1.88, "volume": 599642.0}, {"date": "2026-06-12", "close": 1.9, "volume": 228099.0}, {"date": "2026-06-15", "close": 2.02, "volume": 188196.0}, {"date": "2026-06-16", "close": 2.3, "volume": 15241700.0}, {"date": "2026-06-17", "close": 2.11, "volume": 1655828.0}, {"date": "2026-06-18", "close": 2.2, "volume": 387258.0}, {"date": "2026-06-22", "close": 2.31, "volume": 704412.0}, {"date": "2026-06-23", "close": 2.68, "volume": 482814.0}, {"date": "2026-06-24", "close": 2.64, "volume": 333253.0}, {"date": "2026-06-25", "close": 2.51, "volume": 223361.0}, {"date": "2026-06-26", "close": 2.47, "volume": 192680.0}, {"date": "2026-06-29", "close": 2.47, "volume": 193312.0}, {"date": "2026-06-30", "close": 2.52, "volume": 102582.0}, {"date": "2026-07-01", "close": 2.51, "volume": 144983.0}, {"date": "2026-07-02", "close": 2.39, "volume": 181896.0}, {"date": "2026-07-06", "close": 2.43, "volume": 43603.0}, {"date": "2026-07-07", "close": 2.33, "volume": 193059.0}, {"date": "2026-07-08", "close": 2.37, "volume": 49721.0}, {"date": "2026-07-09", "close": 2.36, "volume": 38050.0}, {"date": "2026-07-10", "close": 2.31, "volume": 34054.0}, {"date": "2026-07-13", "close": 2.61, "volume": 289621.0}, {"date": "2026-07-14", "close": 2.67, "volume": 435008.0}, {"date": "2026-07-15", "close": 2.64, "volume": 116986.0}, {"date": "2026-07-16", "close": 2.77, "volume": 286594.0}, {"date": "2026-07-17", "close": 2.85, "volume": 206564.0}, {"date": "2026-07-20", "close": 2.79, "volume": 150506.0}, {"date": "2026-07-21", "close": 2.59, "volume": 92324.0}, {"date": "2026-07-22", "close": 2.48, "volume": 310631.0}, {"date": "2026-07-23", "close": 2.51, "volume": 44232.0}, {"date": "2026-07-24", "close": 2.47, "volume": 28132.0}, {"date": "2026-07-27", "close": 2.41, "volume": 16272.0}, {"date": "2026-07-28", "close": 2.43, "volume": 27811.0}, {"date": "2026-07-29", "close": 2.4, "volume": 25622.0}, {"date": "2026-07-30", "close": 2.39, "volume": 17679.0}, {"date": "2026-07-31", "close": 2.11, "volume": 154307.0}, {"date": "2026-08-03", "close": 2.12, "volume": 18788.0}, {"date": "2026-08-04", "close": 2.32, "volume": 61289.0}, {"date": "2026-08-05", "close": 2.34, "volume": 59814.0}, {"date": "2026-08-06", "close": 2.43, "volume": 89946.0}, {"date": "2026-08-07", "close": 2.53, "volume": 90804.0}, {"date": "2026-08-10", "close": 2.44, "volume": 86602.0}, {"date": "2026-08-11", "close": 2.46, "volume": 44908.0}, {"date": "2026-08-12", "close": 2.61, "volume": 114286.0}, {"date": "2026-08-13", "close": 2.53, "volume": 160295.0}, {"date": "2026-08-14", "close": 2.66, "volume": 119056.0}, {"date": "2026-08-17", "close": 2.67, "volume": 62479.0}, {"date": "2026-08-18", "close": 2.63, "volume": 139693.0}, {"date": "2026-08-19", "close": 2.74, "volume": 62238.0}, {"date": "2026-08-20", "close": 2.73, "volume": 100533.0}, {"date": "2026-08-21", "close": 2.75, "volume": 64693.0}, {"date": "2026-08-24", "close": 2.72, "volume": 25754.0}, {"date": "2026-08-25", "close": 2.83, "volume": 215751.0}, {"date": "2026-08-26", "close": 2.7, "volume": 156895.0}, {"date": "2026-08-27", "close": 2.68, "volume": 99082.0}, {"date": "2026-08-28", "close": 2.73, "volume": 118891.0}, {"date": "2026-08-31", "close": 2.73, "volume": 67252.0}, {"date": "2026-09-01", "close": 2.75, "volume": 81768.0}, {"date": "2026-09-02", "close": 2.89, "volume": 114784.0}, {"date": "2026-09-03", "close": 2.82, "volume": 105476.0}, {"date": "2026-09-04", "close": 2.82, "volume": 103429.0}, {"date": "2026-09-08", "close": 2.79, "volume": 58757.0}, {"date": "2026-09-09", "close": 2.75, "volume": 29451.0}, {"date": "2026-09-10", "close": 2.67, "volume": 32571.0}, {"date": "2026-09-11", "close": 2.67, "volume": 18907.0}, {"date": "2026-09-14", "close": 3.06, "volume": 248876.0}, {"date": "2026-09-15", "close": 3.23, "volume": 217961.0}, {"date": "2026-09-16", "close": 2.11, "volume": 765683.0}, {"date": "2026-09-17", "close": 1.99, "volume": 128102.0}, {"date": "2026-09-18", "close": 1.98, "volume": 94593.0}], "refreshing": true}