{"ticker": "RGC", "overview": {"cik": "1829667", "ticker": "RGC", "name": "Regencell Bioscience Holdings Ltd", "industry": "Medicinal Chemicals & Botanical Products", "country": "Cayman Islands", "sic": "2833", "announcements": [{"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062409", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062407", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060337", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-19", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-059114", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059056", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058749", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053892", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045171", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035953", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035946", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-035916", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-03-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-035884", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030077", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030072", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030067", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030058", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030050", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030041", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030031", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-015922", "price_sensitive": true}, {"form": "20-F", "date": "2025-10-31", "title": "ANNUAL REPORT", "accession": "0001213900-25-104686", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-07-11", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-063278", "price_sensitive": false}, {"form": "6-K", "date": "2025-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-059294", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-059287", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-054936", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RGC", "has_prices": true, "as_of": "2026-09-22", "last": 6.23, "prev_close": 5.92, "change": 0.3100000000000005, "change_pct": 0.05236486486486495, "session_volume": 126388.0, "vwap_5": 5.918359384049713, "vwap_20": 6.202902088879132, "vwap_60": 6.202437021458169, "vwap_250": 21.68389754044987, "high_52w": 52.88, "low_52w": 4.78, "avg_volume_20": 173798.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-cd2add48f2bc42bcacbdd8f7b502eae1-0", "src": "CONGRESS", "ticker": "RGC", "cik": "", "company": "Regencell Bioscience Holdings Ltd", "company_raw": "Regal Entertainment Group", "who": "Sen. Michael F Bennet", "who_key": "Sen. Michael F Bennet", "role": "Bennet, Michael (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Michael F Bennet offloads RGC ($500,001 - $1,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cd2add48-f2bc-42bc-acbd-d8f7b502eae1/", "trade_date": "2017-12-08", "timestamp": "2017-12-08", "mins": 4682324}, {"id": "SENATE-ca3a419d76cb45f4b6ac203baf908371-0", "src": "CONGRESS", "ticker": "RGC", "cik": "", "company": "Regencell Bioscience Holdings Ltd", "company_raw": "Regal Entertainment Group", "who": "Sen. Michael F Bennet", "who_key": "Sen. Michael F Bennet", "role": "Bennet, Michael (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Michael F Bennet offloads RGC ($500,001 - $1,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ca3a419d-76cb-45f4-b6ac-203baf908371/", "trade_date": "2017-03-28", "timestamp": "2017-03-28", "mins": 5049524}], "recent_buys": [], "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": "Regencell Bioscience Holdings Limited - Ordinary Shares", "new_value": "Regencell Bioscience Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829667", "applied": 1, "detected_at": "2026-10-27T10:10:24.418418"}]}, "key_people": [{"who": "Sen. Michael F Bennet", "who_key": "Sen. Michael F Bennet", "role": "Bennet, Michael (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1000002.0, "net": -1000002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2017-12-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cd2add48-f2bc-42bc-acbd-d8f7b502eae1/"}, {"action": "SELL", "amount": 500001.0, "date": "2017-03-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ca3a419d-76cb-45f4-b6ac-203baf908371/"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2017-12-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cd2add48-f2bc-42bc-acbd-d8f7b502eae1/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062409", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001213900-26-062407", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060337", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-19", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-059114", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059056", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058749", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053892", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045171", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035953", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035946", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-035916", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-03-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-035884", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030077", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030072", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030067", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030058", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030050", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030041", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030031", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-015922", "price_sensitive": true}, {"form": "20-F", "date": "2025-10-31", "title": "ANNUAL REPORT", "accession": "0001213900-25-104686", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-07-11", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-063278", "price_sensitive": false}, {"form": "6-K", "date": "2025-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-059294", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-059287", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-054936", "price_sensitive": true}], "performance": {"ticker": "RGC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-16", "close": 0.2763, "volume": 36332241.0}, {"date": "2021-07-19", "close": 0.2516, "volume": 2029009.0}, {"date": "2021-07-20", "close": 0.2439, "volume": 911810.0}, {"date": "2021-07-21", "close": 0.2345, "volume": 742216.0}, {"date": "2021-07-22", "close": 0.2384, "volume": 245442.0}, {"date": "2021-07-23", "close": 0.2408, "volume": 439318.0}, {"date": "2021-07-26", "close": 0.2316, "volume": 255664.0}, {"date": "2021-07-27", "close": 0.2368, "volume": 40204.0}, {"date": "2021-07-28", "close": 0.2397, "volume": 149226.0}, {"date": "2021-07-29", "close": 0.2421, "volume": 42446.0}, {"date": "2021-07-30", "close": 0.2413, "volume": 6954.0}, {"date": "2021-08-02", "close": 0.2421, "volume": 128554.0}, {"date": "2021-08-03", "close": 0.2368, "volume": 41876.0}, {"date": "2021-08-04", "close": 0.2303, "volume": 28690.0}, {"date": "2021-08-05", "close": 0.2447, "volume": 86564.0}, {"date": "2021-08-06", "close": 0.2447, "volume": 47918.0}, {"date": "2021-08-09", "close": 0.2303, "volume": 23978.0}, {"date": "2021-08-10", "close": 0.2368, "volume": 42598.0}, {"date": "2021-08-11", "close": 0.2318, "volume": 24472.0}, {"date": "2021-08-12", "close": 0.2322, "volume": 190570.0}, {"date": "2021-08-13", "close": 0.2303, "volume": 164692.0}, {"date": "2021-08-16", "close": 0.2303, "volume": 93138.0}, {"date": "2021-08-17", "close": 0.185, "volume": 179170.0}, {"date": "2021-08-18", "close": 0.2068, "volume": 1500277.0}, {"date": "2021-08-19", "close": 0.1658, "volume": 1099758.0}, {"date": "2021-08-20", "close": 0.5042, "volume": 391347403.0}, {"date": "2021-08-23", "close": 0.3616, "volume": 81221966.0}, {"date": "2021-08-24", "close": 0.4026, "volume": 79529370.0}, {"date": "2021-08-25", "close": 1.2192, "volume": 819095752.0}, {"date": "2021-08-26", "close": 0.8026, "volume": 153811854.0}, {"date": "2021-08-27", "close": 0.7897, "volume": 41238724.0}, {"date": "2021-08-30", "close": 0.76, "volume": 12283533.0}, {"date": "2021-08-31", "close": 0.9039, "volume": 87280949.0}, {"date": "2021-09-01", "close": 0.8326, "volume": 21206842.0}, {"date": "2021-09-02", "close": 0.8026, "volume": 13566147.0}, {"date": "2021-09-03", "close": 0.7845, "volume": 7983151.0}, {"date": "2021-09-07", "close": 0.7276, "volume": 6354281.0}, {"date": "2021-09-08", "close": 0.6708, "volume": 8341377.0}, {"date": "2021-09-09", "close": 0.7137, "volume": 11114198.0}, {"date": "2021-09-10", "close": 0.6929, "volume": 10045790.0}, {"date": "2021-09-13", "close": 0.6647, "volume": 2647839.0}, {"date": "2021-09-14", "close": 0.6442, "volume": 3114441.0}, {"date": "2021-09-15", "close": 0.5921, "volume": 4111750.0}, {"date": "2021-09-16", "close": 0.5829, "volume": 3130515.0}, {"date": "2021-09-17", "close": 0.5271, "volume": 3618245.0}, {"date": "2021-09-20", "close": 0.45, "volume": 4365818.0}, {"date": "2021-09-21", "close": 0.4329, "volume": 4731568.0}, {"date": "2021-09-22", "close": 0.5434, "volume": 40621452.0}, {"date": "2021-09-23", "close": 0.5382, "volume": 15232674.0}, {"date": "2021-09-24", "close": 0.46, "volume": 5013186.0}, {"date": "2021-09-27", "close": 0.4792, "volume": 3625237.0}, {"date": "2021-09-28", "close": 0.4521, "volume": 2261911.0}, {"date": "2021-09-29", "close": 0.605, "volume": 27749413.0}, {"date": "2021-09-30", "close": 0.5961, "volume": 52738583.0}, {"date": "2021-10-01", "close": 0.6005, "volume": 14219442.0}, {"date": "2021-10-04", "close": 0.5434, "volume": 2989117.0}, {"date": "2021-10-05", "close": 0.5421, "volume": 1781781.0}, {"date": "2021-10-06", "close": 0.5429, "volume": 1615645.0}, {"date": "2021-10-07", "close": 0.5184, "volume": 1654975.0}, {"date": "2021-10-08", "close": 0.5029, "volume": 1577493.0}, {"date": "2021-10-11", "close": 0.5716, "volume": 6476603.0}, {"date": "2021-10-12", "close": 0.505, "volume": 5766042.0}, {"date": "2021-10-13", "close": 0.4947, "volume": 1054082.0}, {"date": "2021-10-14", "close": 0.5039, "volume": 1902925.0}, {"date": "2021-10-15", "close": 0.4905, "volume": 793972.0}, {"date": "2021-10-18", "close": 0.4732, "volume": 1095768.0}, {"date": "2021-10-19", "close": 0.4779, "volume": 721620.0}, {"date": "2021-10-20", "close": 0.4761, "volume": 2225127.0}, {"date": "2021-10-21", "close": 0.4474, "volume": 3085637.0}, {"date": "2021-10-22", "close": 0.4082, "volume": 1437235.0}, {"date": "2021-10-25", "close": 0.3903, "volume": 659110.0}, {"date": "2021-10-26", "close": 0.3929, "volume": 530556.0}, {"date": "2021-10-27", "close": 0.3545, "volume": 818710.0}, {"date": "2021-10-28", "close": 0.3632, "volume": 716870.0}, {"date": "2021-10-29", "close": 0.3534, "volume": 522880.0}, {"date": "2021-11-01", "close": 0.4479, "volume": 6479643.0}, {"date": "2021-11-02", "close": 0.4674, "volume": 5309434.0}, {"date": "2021-11-03", "close": 0.5005, "volume": 1151856.0}, {"date": "2021-11-04", "close": 0.5511, "volume": 6009774.0}, {"date": "2021-11-05", "close": 0.5339, "volume": 2533307.0}, {"date": "2021-11-08", "close": 0.5842, "volume": 1684045.0}, {"date": "2021-11-09", "close": 0.5939, "volume": 1338663.0}, {"date": "2021-11-10", "close": 0.5687, "volume": 701784.0}, {"date": "2021-11-11", "close": 0.6142, "volume": 1209046.0}, {"date": "2021-11-12", "close": 0.6616, "volume": 1485647.0}, {"date": "2021-11-15", "close": 0.6745, "volume": 2225507.0}, {"date": "2021-11-16", "close": 0.6961, "volume": 1900797.0}, {"date": "2021-11-17", "close": 0.6826, "volume": 951140.0}, {"date": "2021-11-18", "close": 0.6816, "volume": 1259243.0}, {"date": "2021-11-19", "close": 0.7168, "volume": 935104.0}, {"date": "2021-11-22", "close": 0.69, "volume": 1163788.0}, {"date": "2021-11-23", "close": 0.6876, "volume": 540740.0}, {"date": "2021-11-24", "close": 0.6842, "volume": 189582.0}, {"date": "2021-11-26", "close": 0.6866, "volume": 104576.0}, {"date": "2021-11-29", "close": 0.6755, "volume": 587746.0}, {"date": "2021-11-30", "close": 0.6645, "volume": 864804.0}, {"date": "2021-12-01", "close": 0.6129, "volume": 396682.0}, {"date": "2021-12-02", "close": 0.5484, "volume": 335160.0}, {"date": "2021-12-03", "close": 0.5489, "volume": 1117884.0}, {"date": "2021-12-06", "close": 0.6092, "volume": 1201674.0}, {"date": "2021-12-07", "close": 0.7092, "volume": 4535070.0}, {"date": "2021-12-08", "close": 0.7105, "volume": 328244.0}, {"date": "2021-12-09", "close": 0.7166, "volume": 319504.0}, {"date": "2021-12-10", "close": 0.7384, "volume": 170924.0}, {"date": "2021-12-13", "close": 0.7253, "volume": 147212.0}, {"date": "2021-12-14", "close": 0.7368, "volume": 145046.0}, {"date": "2021-12-15", "close": 0.75, "volume": 330334.0}, {"date": "2021-12-16", "close": 0.7626, "volume": 754984.0}, {"date": "2021-12-17", "close": 0.7368, "volume": 221692.0}, {"date": "2021-12-20", "close": 0.7126, "volume": 321024.0}, {"date": "2021-12-21", "close": 0.7371, "volume": 434986.0}, {"date": "2021-12-22", "close": 0.7047, "volume": 387562.0}, {"date": "2021-12-23", "close": 0.6924, "volume": 287432.0}, {"date": "2021-12-27", "close": 0.6871, "volume": 261668.0}, {"date": "2021-12-28", "close": 0.8071, "volume": 2380889.0}, {"date": "2021-12-29", "close": 0.865, "volume": 1704033.0}, {"date": "2021-12-30", "close": 0.7897, "volume": 1112906.0}, {"date": "2021-12-31", "close": 0.8382, "volume": 867084.0}, {"date": "2022-01-03", "close": 0.8058, "volume": 463334.0}, {"date": "2022-01-04", "close": 0.9053, "volume": 1360361.0}, {"date": "2022-01-05", "close": 0.8421, "volume": 597322.0}, {"date": "2022-01-06", "close": 0.9211, "volume": 917852.0}, {"date": "2022-01-07", "close": 0.8466, "volume": 725724.0}, {"date": "2022-01-10", "close": 0.8829, "volume": 835088.0}, {"date": "2022-01-11", "close": 0.9139, "volume": 1755143.0}, {"date": "2022-01-12", "close": 0.9445, "volume": 752400.0}, {"date": "2022-01-13", "close": 0.9366, "volume": 403864.0}, {"date": "2022-01-14", "close": 0.9184, "volume": 593826.0}, {"date": "2022-01-18", "close": 0.8684, "volume": 1098580.0}, {"date": "2022-01-19", "close": 0.8708, "volume": 1354053.0}, {"date": "2022-01-20", "close": 0.7763, "volume": 1015664.0}, {"date": "2022-01-21", "close": 0.7097, "volume": 1124496.0}, {"date": "2022-01-24", "close": 0.6645, "volume": 1133692.0}, {"date": "2022-01-25", "close": 0.6474, "volume": 186542.0}, {"date": "2022-01-26", "close": 0.6492, "volume": 5283138.0}, {"date": "2022-01-27", "close": 0.6466, "volume": 895774.0}, {"date": "2022-01-28", "close": 0.7868, "volume": 1223220.0}, {"date": "2022-01-31", "close": 0.9211, "volume": 839230.0}, {"date": "2022-02-01", "close": 0.9258, "volume": 463334.0}, {"date": "2022-02-02", "close": 0.9339, "volume": 328928.0}, {"date": "2022-02-03", "close": 0.9603, "volume": 661162.0}, {"date": "2022-02-04", "close": 0.9363, "volume": 202730.0}, {"date": "2022-02-07", "close": 0.9086, "volume": 188822.0}, {"date": "2022-02-08", "close": 0.9211, "volume": 369550.0}, {"date": "2022-02-09", "close": 0.9421, "volume": 280364.0}, {"date": "2022-02-10", "close": 0.9474, "volume": 163552.0}, {"date": "2022-02-11", "close": 0.9442, "volume": 226480.0}, {"date": "2022-02-14", "close": 0.9211, "volume": 105184.0}, {"date": "2022-02-15", "close": 0.9184, "volume": 158384.0}, {"date": "2022-02-16", "close": 0.9197, "volume": 28842.0}, {"date": "2022-02-17", "close": 1.0526, "volume": 808868.0}, {"date": "2022-02-18", "close": 1.0, "volume": 594814.0}, {"date": "2022-02-22", "close": 0.9711, "volume": 611762.0}, {"date": "2022-02-23", "close": 0.9495, "volume": 85614.0}, {"date": "2022-02-24", "close": 0.8884, "volume": 292296.0}, {"date": "2022-02-25", "close": 0.9279, "volume": 186846.0}, {"date": "2022-02-28", "close": 0.9529, "volume": 37354.0}, {"date": "2022-03-01", "close": 0.9579, "volume": 18506.0}, {"date": "2022-03-02", "close": 0.8911, "volume": 124944.0}, {"date": "2022-03-03", "close": 0.9414, "volume": 27322.0}, {"date": "2022-03-04", "close": 0.9089, "volume": 148542.0}, {"date": "2022-03-07", "close": 0.7953, "volume": 325356.0}, {"date": "2022-03-08", "close": 0.8889, "volume": 304722.0}, {"date": "2022-03-09", "close": 0.8879, "volume": 542830.0}, {"date": "2022-03-10", "close": 0.8882, "volume": 758974.0}, {"date": "2022-03-11", "close": 0.8421, "volume": 1519391.0}, {"date": "2022-03-14", "close": 0.8132, "volume": 290624.0}, {"date": "2022-03-15", "close": 0.8293, "volume": 247342.0}, {"date": "2022-03-16", "close": 0.8292, "volume": 1255557.0}, {"date": "2022-03-17", "close": 0.8287, "volume": 866058.0}, {"date": "2022-03-18", "close": 0.8196, "volume": 57418.0}, {"date": "2022-03-21", "close": 0.8208, "volume": 408386.0}, {"date": "2022-03-22", "close": 0.8368, "volume": 1273417.0}, {"date": "2022-03-23", "close": 0.7908, "volume": 1123242.0}, {"date": "2022-03-24", "close": 0.8071, "volume": 968430.0}, {"date": "2022-03-25", "close": 0.7905, "volume": 484044.0}, {"date": "2022-03-28", "close": 0.7063, "volume": 1039148.0}, {"date": "2022-03-29", "close": 0.7092, "volume": 1317459.0}, {"date": "2022-03-30", "close": 0.6329, "volume": 484766.0}, {"date": "2022-03-31", "close": 0.5632, "volume": 1171350.0}, {"date": "2022-04-01", "close": 0.6092, "volume": 3217003.0}, {"date": "2022-04-04", "close": 0.6166, "volume": 2356455.0}, {"date": "2022-04-05", "close": 0.5934, "volume": 684190.0}, {"date": "2022-04-06", "close": 0.5439, "volume": 233662.0}, {"date": "2022-04-07", "close": 0.5947, "volume": 1512019.0}, {"date": "2022-04-08", "close": 0.6184, "volume": 1675039.0}, {"date": "2022-04-11", "close": 0.6026, "volume": 709384.0}, {"date": "2022-04-12", "close": 0.553, "volume": 1102608.0}, {"date": "2022-04-13", "close": 0.5629, "volume": 940576.0}, {"date": "2022-04-14", "close": 0.5789, "volume": 557118.0}, {"date": "2022-04-18", "close": 0.6013, "volume": 1449433.0}, {"date": "2022-04-19", "close": 0.5921, "volume": 720252.0}, {"date": "2022-04-20", "close": 0.5934, "volume": 759012.0}, {"date": "2022-04-21", "close": 0.5987, "volume": 684608.0}, {"date": "2022-04-22", "close": 0.5974, "volume": 296704.0}, {"date": "2022-04-25", "close": 0.6047, "volume": 182324.0}, {"date": "2022-04-26", "close": 0.5976, "volume": 738568.0}, {"date": "2022-04-27", "close": 0.6111, "volume": 732222.0}, {"date": "2022-04-28", "close": 0.5974, "volume": 159524.0}, {"date": "2022-04-29", "close": 0.5895, "volume": 40546.0}, {"date": "2022-05-02", "close": 0.5789, "volume": 312930.0}, {"date": "2022-05-03", "close": 0.6155, "volume": 1452967.0}, {"date": "2022-05-04", "close": 0.6318, "volume": 1032004.0}, {"date": "2022-05-05", "close": 0.5929, "volume": 498142.0}, {"date": "2022-05-06", "close": 0.5895, "volume": 788956.0}, {"date": "2022-05-09", "close": 0.6008, "volume": 688560.0}, {"date": "2022-05-10", "close": 0.6474, "volume": 772464.0}, {"date": "2022-05-11", "close": 0.6374, "volume": 830566.0}, {"date": "2022-05-12", "close": 0.6345, "volume": 723862.0}, {"date": "2022-05-13", "close": 0.6447, "volume": 1189894.0}, {"date": "2022-05-16", "close": 0.6532, "volume": 550202.0}, {"date": "2022-05-17", "close": 0.6542, "volume": 317186.0}, {"date": "2022-05-18", "close": 0.6526, "volume": 196194.0}, {"date": "2022-05-19", "close": 0.6566, "volume": 595536.0}, {"date": "2022-05-20", "close": 0.6816, "volume": 123006.0}, {"date": "2022-05-23", "close": 0.6995, "volume": 301948.0}, {"date": "2022-05-24", "close": 0.6939, "volume": 323380.0}, {"date": "2022-05-25", "close": 0.6939, "volume": null}, {"date": "2022-05-26", "close": 0.7632, "volume": 1022922.0}, {"date": "2022-05-27", "close": 0.75, "volume": 192280.0}, {"date": "2022-05-31", "close": 0.7926, "volume": 507338.0}, {"date": "2022-06-01", "close": 0.9213, "volume": 3427789.0}, {"date": "2022-06-02", "close": 0.9474, "volume": 1110740.0}, {"date": "2022-06-03", "close": 0.9734, "volume": 791426.0}, {"date": "2022-06-06", "close": 0.9766, "volume": 596486.0}, {"date": "2022-06-07", "close": 1.0753, "volume": 1111918.0}, {"date": "2022-06-08", "close": 1.0811, "volume": 748790.0}, {"date": "2022-06-09", "close": 1.1421, "volume": 1698067.0}, {"date": "2022-06-10", "close": 1.1184, "volume": 959804.0}, {"date": "2022-06-13", "close": 1.1111, "volume": 903526.0}, {"date": "2022-06-14", "close": 1.196, "volume": 741190.0}, {"date": "2022-06-15", "close": 1.2049, "volume": 388132.0}, {"date": "2022-06-16", "close": 1.1617, "volume": 813656.0}, {"date": "2022-06-17", "close": 1.1189, "volume": 710030.0}, {"date": "2022-06-21", "close": 1.0964, "volume": 95380.0}, {"date": "2022-06-22", "close": 0.8558, "volume": 1041618.0}, {"date": "2022-06-23", "close": 0.8882, "volume": 301454.0}, {"date": "2022-06-24", "close": 0.8184, "volume": 487274.0}, {"date": "2022-06-27", "close": 0.7626, "volume": 219754.0}, {"date": "2022-06-28", "close": 0.7632, "volume": 44954.0}, {"date": "2022-06-29", "close": 0.8289, "volume": 217778.0}, {"date": "2022-06-30", "close": 0.9107, "volume": 157852.0}, {"date": "2022-07-01", "close": 0.9442, "volume": 84588.0}, {"date": "2022-07-05", "close": 1.0066, "volume": 581020.0}, {"date": "2022-07-06", "close": 1.0026, "volume": 79116.0}, {"date": "2022-07-07", "close": 1.0092, "volume": 195586.0}, {"date": "2022-07-08", "close": 1.0, "volume": 436164.0}, {"date": "2022-07-11", "close": 1.0737, "volume": 1291809.0}, {"date": "2022-07-12", "close": 1.0237, "volume": 412262.0}, {"date": "2022-07-13", "close": 0.9868, "volume": 180804.0}, {"date": "2022-07-14", "close": 1.0388, "volume": 1033410.0}, {"date": "2022-07-15", "close": 0.9816, "volume": 87362.0}, {"date": "2022-07-18", "close": 1.0382, "volume": 276944.0}, {"date": "2022-07-19", "close": 1.0166, "volume": 60230.0}, {"date": "2022-07-20", "close": 0.9474, "volume": 202084.0}, {"date": "2022-07-21", "close": 0.9433, "volume": 148580.0}, {"date": "2022-07-22", "close": 0.9145, "volume": 46132.0}, {"date": "2022-07-25", "close": 0.8318, "volume": 126008.0}, {"date": "2022-07-26", "close": 0.8453, "volume": 23484.0}, {"date": "2022-07-27", "close": 0.8242, "volume": 58330.0}, {"date": "2022-07-28", "close": 0.7697, "volume": 60610.0}, {"date": "2022-07-29", "close": 0.842, "volume": 127300.0}, {"date": "2022-08-01", "close": 0.8412, "volume": 13414.0}, {"date": "2022-08-02", "close": 0.8595, "volume": 25574.0}, {"date": "2022-08-03", "close": 0.8553, "volume": 25498.0}, {"date": "2022-08-04", "close": 0.8947, "volume": 54530.0}, {"date": "2022-08-05", "close": 0.8737, "volume": 33060.0}, {"date": "2022-08-08", "close": 0.8553, "volume": 70148.0}, {"date": "2022-08-09", "close": 0.8458, "volume": 24662.0}, {"date": "2022-08-10", "close": 0.8555, "volume": 58140.0}, {"date": "2022-08-11", "close": 0.8376, "volume": 89604.0}, {"date": "2022-08-12", "close": 0.8303, "volume": 26410.0}, {"date": "2022-08-15", "close": 0.8308, "volume": 39292.0}, {"date": "2022-08-16", "close": 0.8079, "volume": 59052.0}, {"date": "2022-08-17", "close": 0.8079, "volume": null}, {"date": "2022-08-18", "close": 0.8408, "volume": 19684.0}, {"date": "2022-08-19", "close": 0.8474, "volume": 28500.0}, {"date": "2022-08-22", "close": 0.8355, "volume": 90402.0}, {"date": "2022-08-23", "close": 0.8355, "volume": null}, {"date": "2022-08-24", "close": 0.8079, "volume": 23940.0}, {"date": "2022-08-25", "close": 0.7768, "volume": 107920.0}, {"date": "2022-08-26", "close": 0.7732, "volume": 34276.0}, {"date": "2022-08-29", "close": 0.7441, "volume": 98952.0}, {"date": "2022-08-30", "close": 0.7089, "volume": 38760.0}, {"date": "2022-08-31", "close": 0.8079, "volume": 550240.0}, {"date": "2022-09-01", "close": 0.7813, "volume": 51680.0}, {"date": "2022-09-02", "close": 0.7842, "volume": 29678.0}, {"date": "2022-09-06", "close": 0.8495, "volume": 254828.0}, {"date": "2022-09-07", "close": 0.8495, "volume": null}, {"date": "2022-09-08", "close": 0.8882, "volume": 61028.0}, {"date": "2022-09-09", "close": 0.8895, "volume": 49856.0}, {"date": "2022-09-12", "close": 0.8947, "volume": 55860.0}, {"date": "2022-09-13", "close": 0.8708, "volume": 49438.0}, {"date": "2022-09-14", "close": 0.8708, "volume": null}, {"date": "2022-09-15", "close": 0.8947, "volume": 6498.0}, {"date": "2022-09-16", "close": 0.8684, "volume": 10526.0}, {"date": "2022-09-19", "close": 0.8737, "volume": 68628.0}, {"date": "2022-09-20", "close": 0.8934, "volume": 32414.0}, {"date": "2022-09-21", "close": 0.8547, "volume": 12882.0}, {"date": "2022-09-22", "close": 0.7984, "volume": 28956.0}, {"date": "2022-09-23", "close": 0.7632, "volume": 62244.0}, {"date": "2022-09-26", "close": 0.8607, "volume": 14668.0}, {"date": "2022-09-27", "close": 0.8607, "volume": null}, {"date": "2022-09-28", "close": 0.8579, "volume": 18240.0}, {"date": "2022-09-29", "close": 0.8289, "volume": 18620.0}, {"date": "2022-09-30", "close": 0.8368, "volume": 10374.0}, {"date": "2022-10-03", "close": 0.8368, "volume": null}, {"date": "2022-10-04", "close": 0.8263, "volume": 13946.0}, {"date": "2022-10-05", "close": 0.8263, "volume": null}, {"date": "2022-10-06", "close": 0.8263, "volume": null}, {"date": "2022-10-07", "close": 0.8263, "volume": null}, {"date": "2022-10-10", "close": 0.8263, "volume": null}, {"date": "2022-10-11", "close": 0.8263, "volume": null}, {"date": "2022-10-12", "close": 0.7634, "volume": 16036.0}, {"date": "2022-10-13", "close": 0.7634, "volume": null}, {"date": "2022-10-14", "close": 0.7634, "volume": null}, {"date": "2022-10-17", "close": 0.7634, "volume": null}, {"date": "2022-10-18", "close": 0.7634, "volume": null}, {"date": "2022-10-19", "close": 0.7634, "volume": null}, {"date": "2022-10-20", "close": 0.7634, "volume": null}, {"date": "2022-10-21", "close": 0.7247, "volume": 58558.0}, {"date": "2022-10-24", "close": 0.7247, "volume": null}, {"date": "2022-10-25", "close": 0.7247, "volume": null}, {"date": "2022-10-26", "close": 0.7247, "volume": null}, {"date": "2022-10-27", "close": 0.7247, "volume": null}, {"date": "2022-10-28", "close": 0.7247, "volume": null}, {"date": "2022-10-31", "close": 0.7247, "volume": null}, {"date": "2022-11-01", "close": 0.6716, "volume": 6308.0}, {"date": "2022-11-02", "close": 0.6716, "volume": null}, {"date": "2022-11-03", "close": 0.6737, "volume": 11058.0}, {"date": "2022-11-04", "close": 0.6979, "volume": 45144.0}, {"date": "2022-11-07", "close": 0.6974, "volume": 72200.0}, {"date": "2022-11-08", "close": 0.6974, "volume": null}, {"date": "2022-11-09", "close": 0.6974, "volume": null}, {"date": "2022-11-10", "close": 0.6974, "volume": 30704.0}, {"date": "2022-11-11", "close": 0.7787, "volume": 363546.0}, {"date": "2022-11-14", "close": 0.7784, "volume": 144894.0}, {"date": "2022-11-15", "close": 0.8026, "volume": 148124.0}, {"date": "2022-11-16", "close": 0.7829, "volume": 173014.0}, {"date": "2022-11-17", "close": 0.7684, "volume": 20558.0}, {"date": "2022-11-18", "close": 0.7453, "volume": 24472.0}, {"date": "2022-11-21", "close": 0.7774, "volume": 30666.0}, {"date": "2022-11-22", "close": 0.7666, "volume": 144894.0}, {"date": "2022-11-23", "close": 0.7666, "volume": null}, {"date": "2022-11-25", "close": 0.7666, "volume": null}, {"date": "2022-11-28", "close": 0.735, "volume": 17898.0}, {"date": "2022-11-29", "close": 0.735, "volume": null}, {"date": "2022-11-30", "close": 0.8158, "volume": 252776.0}, {"date": "2022-12-01", "close": 0.766, "volume": 321974.0}, {"date": "2022-12-02", "close": 0.7703, "volume": 56696.0}, {"date": "2022-12-05", "close": 0.7874, "volume": 17328.0}, {"date": "2022-12-06", "close": 0.7929, "volume": 19950.0}, {"date": "2022-12-07", "close": 0.7718, "volume": 7904.0}, {"date": "2022-12-08", "close": 0.7632, "volume": 60990.0}, {"date": "2022-12-09", "close": 0.8055, "volume": 7296.0}, {"date": "2022-12-12", "close": 0.8026, "volume": 54454.0}, {"date": "2022-12-13", "close": 0.8079, "volume": 26828.0}, {"date": "2022-12-14", "close": 0.7961, "volume": 44612.0}, {"date": "2022-12-15", "close": 0.8187, "volume": 40812.0}, {"date": "2022-12-16", "close": 0.7976, "volume": 14136.0}, {"date": "2022-12-19", "close": 0.7871, "volume": 19760.0}, {"date": "2022-12-20", "close": 0.7789, "volume": 26942.0}, {"date": "2022-12-21", "close": 0.7595, "volume": 76190.0}, {"date": "2022-12-22", "close": 0.7532, "volume": 80256.0}, {"date": "2022-12-23", "close": 0.7684, "volume": 35948.0}, {"date": "2022-12-27", "close": 0.7684, "volume": null}, {"date": "2022-12-28", "close": 0.7374, "volume": 39140.0}, {"date": "2022-12-29", "close": 0.7339, "volume": 12084.0}, {"date": "2022-12-30", "close": 0.7339, "volume": null}, {"date": "2023-01-03", "close": 0.7339, "volume": null}, {"date": "2023-01-04", "close": 0.7339, "volume": null}, {"date": "2023-01-05", "close": 0.7818, "volume": 79458.0}, {"date": "2023-01-06", "close": 0.7532, "volume": 59812.0}, {"date": "2023-01-09", "close": 0.7474, "volume": 31768.0}, {"date": "2023-01-10", "close": 0.7492, "volume": 36936.0}, {"date": "2023-01-11", "close": 0.7461, "volume": 93708.0}, {"date": "2023-01-12", "close": 0.7763, "volume": 46208.0}, {"date": "2023-01-13", "close": 0.7866, "volume": 16568.0}, {"date": "2023-01-17", "close": 0.7421, "volume": 28652.0}, {"date": "2023-01-18", "close": 0.7368, "volume": 18316.0}, {"date": "2023-01-19", "close": 0.7368, "volume": null}, {"date": "2023-01-20", "close": 0.7368, "volume": null}, {"date": "2023-01-23", "close": 0.7539, "volume": 37734.0}, {"date": "2023-01-24", "close": 0.7945, "volume": 126046.0}, {"date": "2023-01-25", "close": 0.7895, "volume": 46626.0}, {"date": "2023-01-26", "close": 0.7892, "volume": 24054.0}, {"date": "2023-01-27", "close": 0.7889, "volume": 27360.0}, {"date": "2023-01-30", "close": 0.7474, "volume": 36176.0}, {"date": "2023-01-31", "close": 0.7579, "volume": 8132.0}, {"date": "2023-02-01", "close": 0.7864, "volume": 72960.0}, {"date": "2023-02-02", "close": 0.7789, "volume": 36024.0}, {"date": "2023-02-03", "close": 0.7789, "volume": null}, {"date": "2023-02-06", "close": 0.7789, "volume": null}, {"date": "2023-02-07", "close": 0.7895, "volume": 7828.0}, {"date": "2023-02-08", "close": 0.7895, "volume": null}, {"date": "2023-02-09", "close": 0.7895, "volume": null}, {"date": "2023-02-10", "close": 0.7374, "volume": 23712.0}, {"date": "2023-02-13", "close": 0.7374, "volume": null}, {"date": "2023-02-14", "close": 0.7368, "volume": 9006.0}, {"date": "2023-02-15", "close": 0.7379, "volume": 23370.0}, {"date": "2023-02-16", "close": 0.7118, "volume": 7676.0}, {"date": "2023-02-17", "close": 0.7118, "volume": null}, {"date": "2023-02-21", "close": 0.6692, "volume": 94734.0}, {"date": "2023-02-22", "close": 0.6692, "volume": null}, {"date": "2023-02-23", "close": 0.745, "volume": 156294.0}, {"date": "2023-02-24", "close": 0.7576, "volume": 229862.0}, {"date": "2023-02-27", "close": 0.7339, "volume": 52668.0}, {"date": "2023-02-28", "close": 0.7289, "volume": 151088.0}, {"date": "2023-03-01", "close": 0.7289, "volume": null}, {"date": "2023-03-02", "close": 0.7289, "volume": null}, {"date": "2023-03-03", "close": 0.6903, "volume": 14402.0}, {"date": "2023-03-06", "close": 0.6897, "volume": 4522.0}, {"date": "2023-03-07", "close": 0.7882, "volume": 8436.0}, {"date": "2023-03-08", "close": 0.6976, "volume": 77368.0}, {"date": "2023-03-09", "close": 0.6911, "volume": 9500.0}, {"date": "2023-03-10", "close": 0.6974, "volume": 13414.0}, {"date": "2023-03-13", "close": 0.6974, "volume": 4104.0}, {"date": "2023-03-14", "close": 0.6974, "volume": null}, {"date": "2023-03-15", "close": 0.6974, "volume": null}, {"date": "2023-03-16", "close": 0.7079, "volume": 8208.0}, {"date": "2023-03-17", "close": 0.7079, "volume": null}, {"date": "2023-03-20", "close": 0.7079, "volume": null}, {"date": "2023-03-21", "close": 0.7079, "volume": null}, {"date": "2023-03-22", "close": 0.7079, "volume": null}, {"date": "2023-03-23", "close": 0.7079, "volume": null}, {"date": "2023-03-24", "close": 0.6787, "volume": 5092.0}, {"date": "2023-03-27", "close": 0.6639, "volume": 4332.0}, {"date": "2023-03-28", "close": 0.7026, "volume": 34846.0}, {"date": "2023-03-29", "close": 0.6916, "volume": 28766.0}, {"date": "2023-03-30", "close": 0.6916, "volume": null}, {"date": "2023-03-31", "close": 0.6811, "volume": 14364.0}, {"date": "2023-04-03", "close": 0.6811, "volume": null}, {"date": "2023-04-04", "close": 0.7863, "volume": 114684.0}, {"date": "2023-04-05", "close": 0.7079, "volume": 81434.0}, {"date": "2023-04-06", "close": 0.7142, "volume": 5206.0}, {"date": "2023-04-10", "close": 0.7142, "volume": null}, {"date": "2023-04-11", "close": 0.7368, "volume": 12920.0}, {"date": "2023-04-12", "close": 0.7368, "volume": null}, {"date": "2023-04-13", "close": 0.7237, "volume": 60420.0}, {"date": "2023-04-14", "close": 0.7368, "volume": 17860.0}, {"date": "2023-04-17", "close": 0.7284, "volume": 224162.0}, {"date": "2023-04-18", "close": 0.7237, "volume": 57494.0}, {"date": "2023-04-19", "close": 0.7237, "volume": null}, {"date": "2023-04-20", "close": 0.7134, "volume": 108110.0}, {"date": "2023-04-21", "close": 0.7103, "volume": 18658.0}, {"date": "2023-04-24", "close": 0.7103, "volume": null}, {"date": "2023-04-25", "close": 0.7053, "volume": 30666.0}, {"date": "2023-04-26", "close": 0.7079, "volume": 37810.0}, {"date": "2023-04-27", "close": 0.6855, "volume": 95684.0}, {"date": "2023-04-28", "close": 0.705, "volume": 65702.0}, {"date": "2023-05-01", "close": 0.7134, "volume": 79078.0}, {"date": "2023-05-02", "close": 0.7134, "volume": null}, {"date": "2023-05-03", "close": 0.6818, "volume": 61940.0}, {"date": "2023-05-04", "close": 0.6447, "volume": 46778.0}, {"date": "2023-05-05", "close": 0.6803, "volume": 16492.0}, {"date": "2023-05-08", "close": 0.6803, "volume": null}, {"date": "2023-05-09", "close": 0.6371, "volume": 30324.0}, {"date": "2023-05-10", "close": 0.6371, "volume": null}, {"date": "2023-05-11", "close": 0.6371, "volume": null}, {"date": "2023-05-12", "close": 0.6371, "volume": null}, {"date": "2023-05-15", "close": 0.6371, "volume": null}, {"date": "2023-05-16", "close": 0.6371, "volume": 95418.0}, {"date": "2023-05-17", "close": 0.6371, "volume": null}, {"date": "2023-05-18", "close": 0.6184, "volume": 30210.0}, {"date": "2023-05-19", "close": 0.6453, "volume": 20634.0}, {"date": "2023-05-22", "close": 0.6316, "volume": 33744.0}, {"date": "2023-05-23", "close": 0.6316, "volume": null}, {"date": "2023-05-24", "close": 0.5795, "volume": 24282.0}, {"date": "2023-05-25", "close": 0.5795, "volume": null}, {"date": "2023-05-26", "close": 0.5795, "volume": null}, {"date": "2023-05-30", "close": 0.5703, "volume": 36062.0}, {"date": "2023-05-31", "close": 0.5703, "volume": null}, {"date": "2023-06-01", "close": 0.5703, "volume": null}, {"date": "2023-06-02", "close": 0.5921, "volume": 42256.0}, {"date": "2023-06-05", "close": 0.723, "volume": 250914.0}, {"date": "2023-06-06", "close": 0.6447, "volume": 279490.0}, {"date": "2023-06-07", "close": 0.6447, "volume": null}, {"date": "2023-06-08", "close": 0.6444, "volume": 56240.0}, {"date": "2023-06-09", "close": 0.6444, "volume": null}, {"date": "2023-06-12", "close": 0.6187, "volume": 51262.0}, {"date": "2023-06-13", "close": 0.6526, "volume": 86982.0}, {"date": "2023-06-14", "close": 0.6089, "volume": 11856.0}, {"date": "2023-06-15", "close": 0.6295, "volume": 12388.0}, {"date": "2023-06-16", "close": 0.6295, "volume": null}, {"date": "2023-06-20", "close": 0.6184, "volume": 7638.0}, {"date": "2023-06-21", "close": 0.6184, "volume": null}, {"date": "2023-06-22", "close": 0.6184, "volume": null}, {"date": "2023-06-23", "close": 0.6184, "volume": null}, {"date": "2023-06-26", "close": 0.6616, "volume": 244986.0}, {"date": "2023-06-27", "close": 0.6283, "volume": 429704.0}, {"date": "2023-06-28", "close": 0.6063, "volume": 51072.0}, {"date": "2023-06-29", "close": 0.6063, "volume": null}, {"date": "2023-06-30", "close": 0.6063, "volume": null}, {"date": "2023-07-03", "close": 0.6063, "volume": null}, {"date": "2023-07-05", "close": 0.6063, "volume": null}, {"date": "2023-07-06", "close": 0.6063, "volume": null}, {"date": "2023-07-07", "close": 0.6063, "volume": null}, {"date": "2023-07-10", "close": 0.5789, "volume": 15960.0}, {"date": "2023-07-11", "close": 0.5789, "volume": null}, {"date": "2023-07-12", "close": 0.5789, "volume": null}, {"date": "2023-07-13", "close": 0.5745, "volume": 22192.0}, {"date": "2023-07-14", "close": 0.5745, "volume": null}, {"date": "2023-07-17", "close": 0.5655, "volume": 30020.0}, {"date": "2023-07-18", "close": 0.5655, "volume": null}, {"date": "2023-07-19", "close": 0.5655, "volume": null}, {"date": "2023-07-20", "close": 0.5263, "volume": 55442.0}, {"date": "2023-07-21", "close": 0.5263, "volume": null}, {"date": "2023-07-24", "close": 0.4868, "volume": 30514.0}, {"date": "2023-07-25", "close": 0.4288, "volume": 70604.0}, {"date": "2023-07-26", "close": 0.4592, "volume": 18582.0}, {"date": "2023-07-27", "close": 0.4592, "volume": null}, {"date": "2023-07-28", "close": 0.4913, "volume": 105298.0}, {"date": "2023-07-31", "close": 0.4913, "volume": null}, {"date": "2023-08-01", "close": 0.4866, "volume": 34162.0}, {"date": "2023-08-02", "close": 0.4737, "volume": 146300.0}, {"date": "2023-08-03", "close": 0.4237, "volume": 258362.0}, {"date": "2023-08-04", "close": 0.4416, "volume": 75658.0}, {"date": "2023-08-07", "close": 0.4158, "volume": 287584.0}, {"date": "2023-08-08", "close": 0.3684, "volume": 61484.0}, {"date": "2023-08-09", "close": 0.3421, "volume": 15238.0}, {"date": "2023-08-10", "close": 0.3947, "volume": 28728.0}, {"date": "2023-08-11", "close": 0.3947, "volume": null}, {"date": "2023-08-14", "close": 0.3947, "volume": null}, {"date": "2023-08-15", "close": 0.3758, "volume": 10032.0}, {"date": "2023-08-16", "close": 0.3758, "volume": null}, {"date": "2023-08-17", "close": 0.3316, "volume": 12616.0}, {"date": "2023-08-18", "close": 0.3342, "volume": 40432.0}, {"date": "2023-08-21", "close": 0.3684, "volume": 45866.0}, {"date": "2023-08-22", "close": 0.4737, "volume": 397898.0}, {"date": "2023-08-23", "close": 0.4271, "volume": 141018.0}, {"date": "2023-08-24", "close": 0.4216, "volume": 62282.0}, {"date": "2023-08-25", "close": 0.3947, "volume": 40090.0}, {"date": "2023-08-28", "close": 0.4358, "volume": 94734.0}, {"date": "2023-08-29", "close": 0.4268, "volume": 35150.0}, {"date": "2023-08-30", "close": 0.4, "volume": 44118.0}, {"date": "2023-08-31", "close": 0.4342, "volume": 240274.0}, {"date": "2023-09-01", "close": 0.3918, "volume": 188100.0}, {"date": "2023-09-05", "close": 0.3918, "volume": null}, {"date": "2023-09-06", "close": 0.3918, "volume": null}, {"date": "2023-09-07", "close": 0.3918, "volume": null}, {"date": "2023-09-08", "close": 0.3918, "volume": null}, {"date": "2023-09-11", "close": 0.3918, "volume": null}, {"date": "2023-09-12", "close": 0.3918, "volume": null}, {"date": "2023-09-13", "close": 0.3918, "volume": null}, {"date": "2023-09-14", "close": 0.3205, "volume": 212344.0}, {"date": "2023-09-15", "close": 0.3308, "volume": 53352.0}, {"date": "2023-09-18", "close": 0.3337, "volume": 11172.0}, {"date": "2023-09-19", "close": 0.3263, "volume": 31806.0}, {"date": "2023-09-20", "close": 0.3732, "volume": 322544.0}, {"date": "2023-09-21", "close": 0.3711, "volume": 186276.0}, {"date": "2023-09-22", "close": 0.3847, "volume": 85956.0}, {"date": "2023-09-25", "close": 0.3684, "volume": 27056.0}, {"date": "2023-09-26", "close": 0.3937, "volume": 24282.0}, {"date": "2023-09-27", "close": 0.3947, "volume": 9804.0}, {"date": "2023-09-28", "close": 0.375, "volume": 61066.0}, {"date": "2023-09-29", "close": 0.375, "volume": null}, {"date": "2023-10-02", "close": 0.4046, "volume": 13566.0}, {"date": "2023-10-03", "close": 0.4132, "volume": 7790.0}, {"date": "2023-10-04", "close": 0.4474, "volume": 124526.0}, {"date": "2023-10-05", "close": 0.4276, "volume": 100434.0}, {"date": "2023-10-06", "close": 0.4632, "volume": 21812.0}, {"date": "2023-10-09", "close": 0.4276, "volume": 55024.0}, {"date": "2023-10-10", "close": 0.4468, "volume": 298680.0}, {"date": "2023-10-11", "close": 0.4342, "volume": 28652.0}, {"date": "2023-10-12", "close": 0.4211, "volume": 5206.0}, {"date": "2023-10-13", "close": 0.4211, "volume": null}, {"date": "2023-10-16", "close": 0.4237, "volume": 5282.0}, {"date": "2023-10-17", "close": 0.4474, "volume": 261212.0}, {"date": "2023-10-18", "close": 0.4474, "volume": 83030.0}, {"date": "2023-10-19", "close": 0.4595, "volume": 239248.0}, {"date": "2023-10-20", "close": 0.4647, "volume": 14440.0}, {"date": "2023-10-23", "close": 0.4476, "volume": 43548.0}, {"date": "2023-10-24", "close": 0.4563, "volume": 7144.0}, {"date": "2023-10-25", "close": 0.4474, "volume": 76190.0}, {"date": "2023-10-26", "close": 0.4474, "volume": null}, {"date": "2023-10-27", "close": 0.4289, "volume": 55252.0}, {"date": "2023-10-30", "close": 0.4121, "volume": 22800.0}, {"date": "2023-10-31", "close": 0.4193, "volume": 57760.0}, {"date": "2023-11-01", "close": 0.3695, "volume": 9614.0}, {"date": "2023-11-02", "close": 0.3716, "volume": 10792.0}, {"date": "2023-11-03", "close": 0.3692, "volume": 5738.0}, {"date": "2023-11-06", "close": 0.3816, "volume": 17328.0}, {"date": "2023-11-07", "close": 0.3816, "volume": null}, {"date": "2023-11-08", "close": 0.3816, "volume": null}, {"date": "2023-11-09", "close": 0.3816, "volume": null}, {"date": "2023-11-10", "close": 0.3921, "volume": 5776.0}, {"date": "2023-11-13", "close": 0.3921, "volume": null}, {"date": "2023-11-14", "close": 0.3553, "volume": 50730.0}, {"date": "2023-11-15", "close": 0.3947, "volume": 393528.0}, {"date": "2023-11-16", "close": 0.3895, "volume": 34618.0}, {"date": "2023-11-17", "close": 0.3475, "volume": 161424.0}, {"date": "2023-11-20", "close": 0.3158, "volume": 1093146.0}, {"date": "2023-11-21", "close": 0.3026, "volume": 43206.0}, {"date": "2023-11-22", "close": 0.3134, "volume": 21546.0}, {"date": "2023-11-24", "close": 0.3158, "volume": 38494.0}, {"date": "2023-11-27", "close": 0.3158, "volume": null}, {"date": "2023-11-28", "close": 0.2842, "volume": 10982.0}, {"date": "2023-11-29", "close": 0.2842, "volume": null}, {"date": "2023-11-30", "close": 0.2853, "volume": 33516.0}, {"date": "2023-12-01", "close": 0.2853, "volume": null}, {"date": "2023-12-04", "close": 0.2763, "volume": 17062.0}, {"date": "2023-12-05", "close": 0.2763, "volume": 7296.0}, {"date": "2023-12-06", "close": 0.2766, "volume": 7904.0}, {"date": "2023-12-07", "close": 0.2743, "volume": 18734.0}, {"date": "2023-12-08", "close": 0.2733, "volume": 14554.0}, {"date": "2023-12-11", "close": 0.2733, "volume": null}, {"date": "2023-12-12", "close": 0.2734, "volume": 8360.0}, {"date": "2023-12-13", "close": 0.2621, "volume": 26448.0}, {"date": "2023-12-14", "close": 0.2621, "volume": null}, {"date": "2023-12-15", "close": 0.2563, "volume": 12350.0}, {"date": "2023-12-18", "close": 0.2563, "volume": null}, {"date": "2023-12-19", "close": 0.2563, "volume": null}, {"date": "2023-12-20", "close": 0.2563, "volume": null}, {"date": "2023-12-21", "close": 0.2563, "volume": null}, {"date": "2023-12-22", "close": 0.2563, "volume": null}, {"date": "2023-12-26", "close": 0.2428, "volume": 66158.0}, {"date": "2023-12-27", "close": 0.2428, "volume": null}, {"date": "2023-12-28", "close": 0.2437, "volume": 127148.0}, {"date": "2023-12-29", "close": 0.2763, "volume": 36784.0}, {"date": "2024-01-02", "close": 0.2763, "volume": null}, {"date": "2024-01-03", "close": 0.2763, "volume": null}, {"date": "2024-01-04", "close": 0.2763, "volume": null}, {"date": "2024-01-05", "close": 0.2329, "volume": 66044.0}, {"date": "2024-01-08", "close": 0.2568, "volume": 54074.0}, {"date": "2024-01-09", "close": 0.2568, "volume": null}, {"date": "2024-01-10", "close": 0.2568, "volume": null}, {"date": "2024-01-11", "close": 0.2568, "volume": null}, {"date": "2024-01-12", "close": 0.2642, "volume": 12274.0}, {"date": "2024-01-16", "close": 0.2642, "volume": null}, {"date": "2024-01-17", "close": 0.2369, "volume": 65474.0}, {"date": "2024-01-18", "close": 0.2369, "volume": null}, {"date": "2024-01-19", "close": 0.2369, "volume": null}, {"date": "2024-01-22", "close": 0.2369, "volume": null}, {"date": "2024-01-23", "close": 0.2369, "volume": null}, {"date": "2024-01-24", "close": 0.2147, "volume": 43434.0}, {"date": "2024-01-25", "close": 0.2158, "volume": 23218.0}, {"date": "2024-01-26", "close": 0.2158, "volume": null}, {"date": "2024-01-29", "close": 0.2145, "volume": 16416.0}, {"date": "2024-01-30", "close": 0.2132, "volume": 105944.0}, {"date": "2024-01-31", "close": 0.2082, "volume": 55556.0}, {"date": "2024-02-01", "close": 0.2079, "volume": 6384.0}, {"date": "2024-02-02", "close": 0.2079, "volume": null}, {"date": "2024-02-05", "close": 0.2108, "volume": 4788.0}, {"date": "2024-02-06", "close": 0.2084, "volume": 12198.0}, {"date": "2024-02-07", "close": 0.2055, "volume": 102524.0}, {"date": "2024-02-08", "close": 0.2055, "volume": null}, {"date": "2024-02-09", "close": 0.1954, "volume": 18962.0}, {"date": "2024-02-12", "close": 0.1974, "volume": 36366.0}, {"date": "2024-02-13", "close": 0.1963, "volume": 11248.0}, {"date": "2024-02-14", "close": 0.1963, "volume": null}, {"date": "2024-02-15", "close": 0.1974, "volume": 27360.0}, {"date": "2024-02-16", "close": 0.2105, "volume": 139004.0}, {"date": "2024-02-20", "close": 0.205, "volume": 15276.0}, {"date": "2024-02-21", "close": 0.205, "volume": null}, {"date": "2024-02-22", "close": 0.1992, "volume": 5852.0}, {"date": "2024-02-23", "close": 0.1992, "volume": null}, {"date": "2024-02-26", "close": 0.1882, "volume": 160246.0}, {"date": "2024-02-27", "close": 0.1913, "volume": 28424.0}, {"date": "2024-02-28", "close": 0.1858, "volume": 29678.0}, {"date": "2024-02-29", "close": 0.1776, "volume": 50274.0}, {"date": "2024-03-01", "close": 0.1721, "volume": 52972.0}, {"date": "2024-03-04", "close": 0.1579, "volume": 25080.0}, {"date": "2024-03-05", "close": 0.1518, "volume": 181830.0}, {"date": "2024-03-06", "close": 0.1518, "volume": null}, {"date": "2024-03-07", "close": 0.1311, "volume": 207062.0}, {"date": "2024-03-08", "close": 0.1184, "volume": 35036.0}, {"date": "2024-03-11", "close": 0.1184, "volume": null}, {"date": "2024-03-12", "close": 0.1184, "volume": null}, {"date": "2024-03-13", "close": 0.1476, "volume": 1223752.0}, {"date": "2024-03-14", "close": 0.1287, "volume": 256348.0}, {"date": "2024-03-15", "close": 0.1217, "volume": 98230.0}, {"date": "2024-03-18", "close": 0.1184, "volume": 65436.0}, {"date": "2024-03-19", "close": 0.1066, "volume": 369968.0}, {"date": "2024-03-20", "close": 0.105, "volume": 59432.0}, {"date": "2024-03-21", "close": 0.1011, "volume": 88046.0}, {"date": "2024-03-22", "close": 0.0921, "volume": 43928.0}, {"date": "2024-03-25", "close": 0.0974, "volume": 183464.0}, {"date": "2024-03-26", "close": 0.0908, "volume": 389424.0}, {"date": "2024-03-27", "close": 0.0913, "volume": 29488.0}, {"date": "2024-03-28", "close": 0.1184, "volume": 2139551.0}, {"date": "2024-04-01", "close": 0.1026, "volume": 180044.0}, {"date": "2024-04-02", "close": 0.1053, "volume": 158232.0}, {"date": "2024-04-03", "close": 0.1017, "volume": 109402.0}, {"date": "2024-04-04", "close": 0.0979, "volume": 272346.0}, {"date": "2024-04-05", "close": 0.1026, "volume": 79876.0}, {"date": "2024-04-08", "close": 0.1026, "volume": null}, {"date": "2024-04-09", "close": 0.0997, "volume": 524324.0}, {"date": "2024-04-10", "close": 0.0966, "volume": 54796.0}, {"date": "2024-04-11", "close": 0.1, "volume": 17556.0}, {"date": "2024-04-12", "close": 0.1003, "volume": 53618.0}, {"date": "2024-04-15", "close": 0.0976, "volume": 108566.0}, {"date": "2024-04-16", "close": 0.0976, "volume": null}, {"date": "2024-04-17", "close": 0.1247, "volume": 324178.0}, {"date": "2024-04-18", "close": 0.1374, "volume": 426284.0}, {"date": "2024-04-19", "close": 0.1461, "volume": 50844.0}, {"date": "2024-04-22", "close": 0.1695, "volume": 119016.0}, {"date": "2024-04-23", "close": 0.15, "volume": 1039832.0}, {"date": "2024-04-24", "close": 0.1342, "volume": 99142.0}, {"date": "2024-04-25", "close": 0.1408, "volume": 43586.0}, {"date": "2024-04-26", "close": 0.1408, "volume": null}, {"date": "2024-04-29", "close": 0.1224, "volume": 191026.0}, {"date": "2024-04-30", "close": 0.1387, "volume": 45448.0}, {"date": "2024-05-01", "close": 0.1387, "volume": null}, {"date": "2024-05-02", "close": 0.1708, "volume": 171608.0}, {"date": "2024-05-03", "close": 0.1403, "volume": 200716.0}, {"date": "2024-05-06", "close": 0.1403, "volume": null}, {"date": "2024-05-07", "close": 0.1574, "volume": 60838.0}, {"date": "2024-05-08", "close": 0.1637, "volume": 80446.0}, {"date": "2024-05-09", "close": 0.1463, "volume": 36860.0}, {"date": "2024-05-10", "close": 0.1463, "volume": null}, {"date": "2024-05-13", "close": 0.1447, "volume": 47196.0}, {"date": "2024-05-14", "close": 0.1337, "volume": 32224.0}, {"date": "2024-05-15", "close": 0.1371, "volume": 4978.0}, {"date": "2024-05-16", "close": 0.1371, "volume": null}, {"date": "2024-05-17", "close": 0.1371, "volume": 268242.0}, {"date": "2024-05-20", "close": 0.1332, "volume": 85500.0}, {"date": "2024-05-21", "close": 0.1439, "volume": 37278.0}, {"date": "2024-05-22", "close": 0.1437, "volume": 14592.0}, {"date": "2024-05-23", "close": 0.1316, "volume": 92226.0}, {"date": "2024-05-24", "close": 0.1318, "volume": 11514.0}, {"date": "2024-05-28", "close": 0.1318, "volume": null}, {"date": "2024-05-29", "close": 0.1237, "volume": 42332.0}, {"date": "2024-05-30", "close": 0.1237, "volume": null}, {"date": "2024-05-31", "close": 0.1237, "volume": null}, {"date": "2024-06-03", "close": 0.1208, "volume": 20482.0}, {"date": "2024-06-04", "close": 0.1208, "volume": null}, {"date": "2024-06-05", "close": 0.1229, "volume": 15162.0}, {"date": "2024-06-06", "close": 0.1183, "volume": 86108.0}, {"date": "2024-06-07", "close": 0.1239, "volume": 42332.0}, {"date": "2024-06-10", "close": 0.1151, "volume": 55746.0}, {"date": "2024-06-11", "close": 0.1255, "volume": 33060.0}, {"date": "2024-06-12", "close": 0.1255, "volume": null}, {"date": "2024-06-13", "close": 0.1255, "volume": null}, {"date": "2024-06-14", "close": 0.1255, "volume": null}, {"date": "2024-06-17", "close": 0.1074, "volume": 281352.0}, {"date": "2024-06-18", "close": 0.1076, "volume": 21280.0}, {"date": "2024-06-20", "close": 0.1053, "volume": 11552.0}, {"date": "2024-06-21", "close": 0.1053, "volume": null}, {"date": "2024-06-24", "close": 0.0901, "volume": 64980.0}, {"date": "2024-06-25", "close": 0.0979, "volume": 44878.0}, {"date": "2024-06-26", "close": 0.0979, "volume": null}, {"date": "2024-06-27", "close": 0.0926, "volume": 22382.0}, {"date": "2024-06-28", "close": 0.0884, "volume": 62586.0}, {"date": "2024-07-01", "close": 0.0845, "volume": 17974.0}, {"date": "2024-07-02", "close": 0.0845, "volume": null}, {"date": "2024-07-03", "close": 0.0845, "volume": null}, {"date": "2024-07-05", "close": 0.0955, "volume": 231230.0}, {"date": "2024-07-08", "close": 0.0861, "volume": 64752.0}, {"date": "2024-07-09", "close": 0.0916, "volume": 37050.0}, {"date": "2024-07-10", "close": 0.0908, "volume": 146414.0}, {"date": "2024-07-11", "close": 0.0921, "volume": 83638.0}, {"date": "2024-07-12", "close": 0.0921, "volume": null}, {"date": "2024-07-15", "close": 0.0882, "volume": 44156.0}, {"date": "2024-07-16", "close": 0.0843, "volume": 12996.0}, {"date": "2024-07-17", "close": 0.0845, "volume": 13338.0}, {"date": "2024-07-18", "close": 0.0845, "volume": null}, {"date": "2024-07-19", "close": 0.09, "volume": 13072.0}, {"date": "2024-07-22", "close": 0.0887, "volume": 64030.0}, {"date": "2024-07-23", "close": 0.3937, "volume": 51474817.0}, {"date": "2024-07-24", "close": 0.3553, "volume": 55306432.0}, {"date": "2024-07-25", "close": 0.2397, "volume": 6961141.0}, {"date": "2024-07-26", "close": 0.3234, "volume": 89889192.0}, {"date": "2024-07-29", "close": 0.3516, "volume": 14531460.0}, {"date": "2024-07-30", "close": 0.2903, "volume": 3916582.0}, {"date": "2024-07-31", "close": 0.2534, "volume": 2459511.0}, {"date": "2024-08-01", "close": 0.2345, "volume": 1364997.0}, {"date": "2024-08-02", "close": 0.2, "volume": 1184194.0}, {"date": "2024-08-05", "close": 0.1742, "volume": 1230744.0}, {"date": "2024-08-06", "close": 0.2147, "volume": 46634265.0}, {"date": "2024-08-07", "close": 0.2632, "volume": 16052106.0}, {"date": "2024-08-08", "close": 0.2247, "volume": 6207792.0}, {"date": "2024-08-09", "close": 0.3461, "volume": 74609246.0}, {"date": "2024-08-12", "close": 0.3024, "volume": 41109296.0}, {"date": "2024-08-13", "close": 0.2421, "volume": 18229999.0}, {"date": "2024-08-14", "close": 0.2468, "volume": 4703106.0}, {"date": "2024-08-15", "close": 0.2329, "volume": 2723877.0}, {"date": "2024-08-16", "close": 0.2216, "volume": 1557125.0}, {"date": "2024-08-19", "close": 0.227, "volume": 2051391.0}, {"date": "2024-08-20", "close": 0.2179, "volume": 1275241.0}, {"date": "2024-08-21", "close": 0.2092, "volume": 1127954.0}, {"date": "2024-08-22", "close": 0.2237, "volume": 2291171.0}, {"date": "2024-08-23", "close": 0.215, "volume": 506160.0}, {"date": "2024-08-26", "close": 0.2147, "volume": 1035272.0}, {"date": "2024-08-27", "close": 0.2163, "volume": 270142.0}, {"date": "2024-08-28", "close": 0.2108, "volume": 1749443.0}, {"date": "2024-08-29", "close": 0.19, "volume": 1414055.0}, {"date": "2024-08-30", "close": 0.1903, "volume": 543058.0}, {"date": "2024-09-03", "close": 0.1724, "volume": 980286.0}, {"date": "2024-09-04", "close": 0.1954, "volume": 669446.0}, {"date": "2024-09-05", "close": 0.1896, "volume": 603782.0}, {"date": "2024-09-06", "close": 0.1761, "volume": 325622.0}, {"date": "2024-09-09", "close": 0.1666, "volume": 1321905.0}, {"date": "2024-09-10", "close": 0.1661, "volume": 1448369.0}, {"date": "2024-09-11", "close": 0.1611, "volume": 1639965.0}, {"date": "2024-09-12", "close": 0.1474, "volume": 899878.0}, {"date": "2024-09-13", "close": 0.1421, "volume": 1010382.0}, {"date": "2024-09-16", "close": 0.1429, "volume": 325242.0}, {"date": "2024-09-17", "close": 0.1816, "volume": 1093792.0}, {"date": "2024-09-18", "close": 0.1713, "volume": 481802.0}, {"date": "2024-09-19", "close": 0.1666, "volume": 718732.0}, {"date": "2024-09-20", "close": 0.1654, "volume": 188024.0}, {"date": "2024-09-23", "close": 0.1526, "volume": 183274.0}, {"date": "2024-09-24", "close": 0.1534, "volume": 413136.0}, {"date": "2024-09-25", "close": 0.1478, "volume": 3010777.0}, {"date": "2024-09-26", "close": 0.1568, "volume": 978044.0}, {"date": "2024-09-27", "close": 0.1458, "volume": 399190.0}, {"date": "2024-09-30", "close": 0.1459, "volume": 279794.0}, {"date": "2024-10-01", "close": 0.1418, "volume": 1780679.0}, {"date": "2024-10-02", "close": 0.1271, "volume": 1071866.0}, {"date": "2024-10-03", "close": 0.1279, "volume": 1336155.0}, {"date": "2024-10-04", "close": 0.1145, "volume": 487388.0}, {"date": "2024-10-07", "close": 0.1158, "volume": 667432.0}, {"date": "2024-10-08", "close": 0.1237, "volume": 1234202.0}, {"date": "2024-10-09", "close": 0.1385, "volume": 1497769.0}, {"date": "2024-10-10", "close": 0.1816, "volume": 32335213.0}, {"date": "2024-10-11", "close": 0.1647, "volume": 3973126.0}, {"date": "2024-10-14", "close": 0.1466, "volume": 1640877.0}, {"date": "2024-10-15", "close": 0.1426, "volume": 901664.0}, {"date": "2024-10-16", "close": 0.1316, "volume": 1462391.0}, {"date": "2024-10-17", "close": 0.1292, "volume": 500270.0}, {"date": "2024-10-18", "close": 0.1339, "volume": 661580.0}, {"date": "2024-10-21", "close": 0.1316, "volume": 472112.0}, {"date": "2024-10-22", "close": 0.1326, "volume": 591128.0}, {"date": "2024-10-23", "close": 0.1271, "volume": 818672.0}, {"date": "2024-10-24", "close": 0.1205, "volume": 642124.0}, {"date": "2024-10-25", "close": 0.1224, "volume": 519878.0}, {"date": "2024-10-28", "close": 0.1605, "volume": 104147698.0}, {"date": "2024-10-29", "close": 0.1911, "volume": 12179071.0}, {"date": "2024-10-30", "close": 0.1818, "volume": 2171205.0}, {"date": "2024-10-31", "close": 0.1737, "volume": 11821035.0}, {"date": "2024-11-01", "close": 0.2129, "volume": 10578284.0}, {"date": "2024-11-04", "close": 0.2137, "volume": 2562947.0}, {"date": "2024-11-05", "close": 0.2047, "volume": 1136694.0}, {"date": "2024-11-06", "close": 0.1824, "volume": 821522.0}, {"date": "2024-11-07", "close": 0.1908, "volume": 676628.0}, {"date": "2024-11-08", "close": 0.1821, "volume": 7431771.0}, {"date": "2024-11-11", "close": 0.16, "volume": 2354555.0}, {"date": "2024-11-12", "close": 0.1666, "volume": 2521375.0}, {"date": "2024-11-13", "close": 0.1658, "volume": 3352207.0}, {"date": "2024-11-14", "close": 0.1605, "volume": 2324459.0}, {"date": "2024-11-15", "close": 0.1613, "volume": 1198672.0}, {"date": "2024-11-18", "close": 0.1737, "volume": 8865662.0}, {"date": "2024-11-19", "close": 0.1705, "volume": 5041990.0}, {"date": "2024-11-20", "close": 0.15, "volume": 3395641.0}, {"date": "2024-11-21", "close": 0.1487, "volume": 925300.0}, {"date": "2024-11-22", "close": 0.1545, "volume": 3361099.0}, {"date": "2024-11-25", "close": 0.1554, "volume": 2225621.0}, {"date": "2024-11-26", "close": 0.1605, "volume": 1627919.0}, {"date": "2024-11-27", "close": 0.1576, "volume": 495596.0}, {"date": "2024-11-29", "close": 0.1663, "volume": 4100996.0}, {"date": "2024-12-02", "close": 0.1658, "volume": 719264.0}, {"date": "2024-12-03", "close": 0.1532, "volume": 4186572.0}, {"date": "2024-12-04", "close": 0.1432, "volume": 5290852.0}, {"date": "2024-12-05", "close": 0.1493, "volume": 539524.0}, {"date": "2024-12-06", "close": 0.155, "volume": 1175720.0}, {"date": "2024-12-09", "close": 0.1542, "volume": 957068.0}, {"date": "2024-12-10", "close": 0.1453, "volume": 1193846.0}, {"date": "2024-12-11", "close": 0.1434, "volume": 578170.0}, {"date": "2024-12-12", "close": 0.1445, "volume": 1210794.0}, {"date": "2024-12-13", "close": 0.1403, "volume": 847210.0}, {"date": "2024-12-16", "close": 0.1316, "volume": 600210.0}, {"date": "2024-12-17", "close": 0.1282, "volume": 559930.0}, {"date": "2024-12-18", "close": 0.1274, "volume": 196916.0}, {"date": "2024-12-19", "close": 0.1376, "volume": 187378.0}, {"date": "2024-12-20", "close": 0.1295, "volume": 82042.0}, {"date": "2024-12-23", "close": 0.1255, "volume": 118674.0}, {"date": "2024-12-24", "close": 0.1361, "volume": 1357777.0}, {"date": "2024-12-26", "close": 0.1297, "volume": 524590.0}, {"date": "2024-12-27", "close": 0.1289, "volume": 366700.0}, {"date": "2024-12-30", "close": 0.1268, "volume": 116964.0}, {"date": "2024-12-31", "close": 0.13, "volume": 141018.0}, {"date": "2025-01-02", "close": 0.1268, "volume": 322088.0}, {"date": "2025-01-03", "close": 0.1361, "volume": 174534.0}, {"date": "2025-01-06", "close": 0.1289, "volume": 411692.0}, {"date": "2025-01-07", "close": 0.1243, "volume": 184452.0}, {"date": "2025-01-08", "close": 0.1347, "volume": 301796.0}, {"date": "2025-01-10", "close": 0.1272, "volume": 58824.0}, {"date": "2025-01-13", "close": 0.1342, "volume": 156332.0}, {"date": "2025-01-14", "close": 0.1279, "volume": 83410.0}, {"date": "2025-01-15", "close": 0.1274, "volume": 77178.0}, {"date": "2025-01-16", "close": 0.1268, "volume": 96444.0}, {"date": "2025-01-17", "close": 0.1268, "volume": 107654.0}, {"date": "2025-01-21", "close": 0.1316, "volume": 306888.0}, {"date": "2025-01-22", "close": 0.1305, "volume": 237462.0}, {"date": "2025-01-23", "close": 0.1255, "volume": 104044.0}, {"date": "2025-01-24", "close": 0.1263, "volume": 57608.0}, {"date": "2025-01-27", "close": 0.1079, "volume": 18265035.0}, {"date": "2025-01-28", "close": 0.1118, "volume": 1561571.0}, {"date": "2025-01-29", "close": 0.1, "volume": 541386.0}, {"date": "2025-01-30", "close": 0.0995, "volume": 405878.0}, {"date": "2025-01-31", "close": 0.1, "volume": 603516.0}, {"date": "2025-02-03", "close": 0.1003, "volume": 189734.0}, {"date": "2025-02-04", "close": 0.105, "volume": 201096.0}, {"date": "2025-02-05", "close": 0.1003, "volume": 84284.0}, {"date": "2025-02-06", "close": 0.1005, "volume": 60724.0}, {"date": "2025-02-07", "close": 0.104, "volume": 29488.0}, {"date": "2025-02-10", "close": 0.0983, "volume": 220362.0}, {"date": "2025-02-11", "close": 0.0983, "volume": 196004.0}, {"date": "2025-02-12", "close": 0.0984, "volume": 47614.0}, {"date": "2025-02-13", "close": 0.0942, "volume": 431262.0}, {"date": "2025-02-14", "close": 0.0987, "volume": 297768.0}, {"date": "2025-02-18", "close": 0.0974, "volume": 166326.0}, {"date": "2025-02-19", "close": 0.1054, "volume": 370272.0}, {"date": "2025-02-20", "close": 0.1079, "volume": 450490.0}, {"date": "2025-02-21", "close": 0.1184, "volume": 590862.0}, {"date": "2025-02-24", "close": 0.1205, "volume": 1029876.0}, {"date": "2025-02-25", "close": 0.1184, "volume": 594852.0}, {"date": "2025-02-26", "close": 0.1289, "volume": 2088251.0}, {"date": "2025-02-27", "close": 0.1279, "volume": 342418.0}, {"date": "2025-02-28", "close": 0.1211, "volume": 170658.0}, {"date": "2025-03-03", "close": 0.1066, "volume": 714856.0}, {"date": "2025-03-04", "close": 0.11, "volume": 201742.0}, {"date": "2025-03-05", "close": 0.1111, "volume": 65170.0}, {"date": "2025-03-06", "close": 0.1111, "volume": 138662.0}, {"date": "2025-03-07", "close": 0.1082, "volume": 154508.0}, {"date": "2025-03-10", "close": 0.1081, "volume": 713146.0}, {"date": "2025-03-11", "close": 0.1061, "volume": 276488.0}, {"date": "2025-03-12", "close": 0.1105, "volume": 307040.0}, {"date": "2025-03-13", "close": 0.3708, "volume": 886490625.0}, {"date": "2025-03-14", "close": 0.3321, "volume": 184306842.0}, {"date": "2025-03-17", "close": 0.4868, "volume": 127542921.0}, {"date": "2025-03-18", "close": 0.8316, "volume": 112213195.0}, {"date": "2025-03-19", "close": 0.8097, "volume": 38656663.0}, {"date": "2025-03-20", "close": 1.1842, "volume": 46891981.0}, {"date": "2025-03-21", "close": 1.5429, "volume": 36840529.0}, {"date": "2025-03-24", "close": 1.0789, "volume": 26242790.0}, {"date": "2025-03-25", "close": 1.1184, "volume": 25289332.0}, {"date": "2025-03-26", "close": 1.0211, "volume": 4283624.0}, {"date": "2025-03-27", "close": 0.9176, "volume": 3470425.0}, {"date": "2025-03-28", "close": 0.6755, "volume": 5620616.0}, {"date": "2025-03-31", "close": 0.8389, "volume": 16489485.0}, {"date": "2025-04-01", "close": 0.7629, "volume": 5371868.0}, {"date": "2025-04-02", "close": 0.6192, "volume": 4187902.0}, {"date": "2025-04-03", "close": 0.6395, "volume": 3293459.0}, {"date": "2025-04-04", "close": 0.8476, "volume": 10083296.0}, {"date": "2025-04-07", "close": 0.7613, "volume": 4725222.0}, {"date": "2025-04-08", "close": 0.7434, "volume": 1448863.0}, {"date": "2025-04-09", "close": 0.7816, "volume": 1286679.0}, {"date": "2025-04-10", "close": 0.7432, "volume": 836038.0}, {"date": "2025-04-11", "close": 0.9547, "volume": 7941845.0}, {"date": "2025-04-14", "close": 0.8589, "volume": 1993897.0}, {"date": "2025-04-15", "close": 0.8495, "volume": 1648781.0}, {"date": "2025-04-16", "close": 0.7171, "volume": 1043670.0}, {"date": "2025-04-17", "close": 0.7663, "volume": 712538.0}, {"date": "2025-04-21", "close": 0.7632, "volume": 629546.0}, {"date": "2025-04-22", "close": 0.7579, "volume": 1102076.0}, {"date": "2025-04-23", "close": 0.8024, "volume": 668078.0}, {"date": "2025-04-24", "close": 0.7742, "volume": 468084.0}, {"date": "2025-04-25", "close": 0.7634, "volume": 589722.0}, {"date": "2025-04-28", "close": 0.9037, "volume": 5795948.0}, {"date": "2025-04-29", "close": 0.8316, "volume": 1042378.0}, {"date": "2025-04-30", "close": 1.5789, "volume": 22924897.0}, {"date": "2025-05-01", "close": 2.0263, "volume": 6435715.0}, {"date": "2025-05-02", "close": 1.6118, "volume": 3211607.0}, {"date": "2025-05-05", "close": 2.4442, "volume": 5063574.0}, {"date": "2025-05-06", "close": 3.9737, "volume": 19535108.0}, {"date": "2025-05-07", "close": 4.9997, "volume": 7630169.0}, {"date": "2025-05-08", "close": 5.5789, "volume": 4928826.0}, {"date": "2025-05-09", "close": 9.6318, "volume": 4648272.0}, {"date": "2025-05-12", "close": 12.369, "volume": 5128402.0}, {"date": "2025-05-13", "close": 8.2158, "volume": 4767288.0}, {"date": "2025-05-14", "close": 9.0261, "volume": 1737815.0}, {"date": "2025-05-15", "close": 10.579, "volume": 1628375.0}, {"date": "2025-05-16", "close": 10.3421, "volume": 1347821.0}, {"date": "2025-05-19", "close": 9.2636, "volume": 1866977.0}, {"date": "2025-05-20", "close": 11.8303, "volume": 2112495.0}, {"date": "2025-05-21", "close": 10.9211, "volume": 1381185.0}, {"date": "2025-05-22", "close": 11.6184, "volume": 715882.0}, {"date": "2025-05-23", "close": 14.7368, "volume": 1302183.0}, {"date": "2025-05-27", "close": 13.2005, "volume": 1258331.0}, {"date": "2025-05-28", "close": 13.6842, "volume": 990660.0}, {"date": "2025-05-29", "close": 19.4995, "volume": 1925649.0}, {"date": "2025-05-30", "close": 23.079, "volume": 1354243.0}, {"date": "2025-06-02", "close": 19.684, "volume": 1290327.0}, {"date": "2025-06-03", "close": 16.029, "volume": 1361995.0}, {"date": "2025-06-04", "close": 16.5816, "volume": 869516.0}, {"date": "2025-06-05", "close": 16.4461, "volume": 745712.0}, {"date": "2025-06-06", "close": 18.0487, "volume": 1622485.0}, {"date": "2025-06-09", "close": 16.8408, "volume": 1083760.0}, {"date": "2025-06-10", "close": 16.1758, "volume": 1672265.0}, {"date": "2025-06-11", "close": 16.3842, "volume": 643644.0}, {"date": "2025-06-12", "close": 16.0658, "volume": 1043898.0}, {"date": "2025-06-13", "close": 15.6605, "volume": 582008.0}, {"date": "2025-06-16", "close": 60.0, "volume": 5288933.0}, {"date": "2025-06-17", "close": 78.0, "volume": 3104760.0}, {"date": "2025-06-18", "close": 63.35, "volume": 1788237.0}, {"date": "2025-06-20", "close": 38.01, "volume": 2219027.0}, {"date": "2025-06-23", "close": 23.7, "volume": 1857873.0}, {"date": "2025-06-24", "close": 22.95, "volume": 2536353.0}, {"date": "2025-06-25", "close": 21.73, "volume": 2063984.0}, {"date": "2025-06-26", "close": 20.19, "volume": 987052.0}, {"date": "2025-06-27", "close": 17.4, "volume": 986588.0}, {"date": "2025-06-30", "close": 17.04, "volume": 803177.0}, {"date": "2025-07-01", "close": 14.6, "volume": 493468.0}, {"date": "2025-07-02", "close": 10.36, "volume": 1683961.0}, {"date": "2025-07-03", "close": 22.99, "volume": 18796160.0}, {"date": "2025-07-07", "close": 18.43, "volume": 5696027.0}, {"date": "2025-07-08", "close": 19.31, "volume": 2594911.0}, {"date": "2025-07-09", "close": 17.4, "volume": 1451252.0}, {"date": "2025-07-10", "close": 16.565, "volume": 1068587.0}, {"date": "2025-07-11", "close": 14.75, "volume": 1274778.0}, {"date": "2025-07-14", "close": 14.68, "volume": 1074383.0}, {"date": "2025-07-15", "close": 13.7, "volume": 813626.0}, {"date": "2025-07-16", "close": 15.29, "volume": 1357414.0}, {"date": "2025-07-17", "close": 14.86, "volume": 1055577.0}, {"date": "2025-07-18", "close": 14.5, "volume": 644390.0}, {"date": "2025-07-21", "close": 14.4, "volume": 504249.0}, {"date": "2025-07-22", "close": 13.67, "volume": 407443.0}, {"date": "2025-07-23", "close": 14.79, "volume": 2758155.0}, {"date": "2025-07-24", "close": 15.18, "volume": 525286.0}, {"date": "2025-07-25", "close": 15.05, "volume": 280545.0}, {"date": "2025-07-28", "close": 13.8, "volume": 425158.0}, {"date": "2025-07-29", "close": 13.89, "volume": 378389.0}, {"date": "2025-07-30", "close": 14.43, "volume": 479009.0}, {"date": "2025-07-31", "close": 13.2, "volume": 318603.0}, {"date": "2025-08-01", "close": 12.97, "volume": 369416.0}, {"date": "2025-08-04", "close": 13.76, "volume": 234850.0}, {"date": "2025-08-05", "close": 13.46, "volume": 185959.0}, {"date": "2025-08-06", "close": 12.6, "volume": 393609.0}, {"date": "2025-08-07", "close": 13.18, "volume": 392874.0}, {"date": "2025-08-08", "close": 13.97, "volume": 291750.0}, {"date": "2025-08-11", "close": 13.52, "volume": 232413.0}, {"date": "2025-08-12", "close": 13.44, "volume": 218073.0}, {"date": "2025-08-13", "close": 13.42, "volume": 340679.0}, {"date": "2025-08-14", "close": 12.7, "volume": 293823.0}, {"date": "2025-08-15", "close": 13.12, "volume": 153369.0}, {"date": "2025-08-18", "close": 13.325, "volume": 133362.0}, {"date": "2025-08-19", "close": 12.47, "volume": 174367.0}, {"date": "2025-08-20", "close": 12.33, "volume": 147211.0}, {"date": "2025-08-21", "close": 12.56, "volume": 88720.0}, {"date": "2025-08-22", "close": 12.8, "volume": 165369.0}, {"date": "2025-08-25", "close": 12.28, "volume": 260371.0}, {"date": "2025-08-26", "close": 13.55, "volume": 306014.0}, {"date": "2025-08-27", "close": 14.24, "volume": 367475.0}, {"date": "2025-08-28", "close": 15.28, "volume": 1012860.0}, {"date": "2025-08-29", "close": 14.05, "volume": 281045.0}, {"date": "2025-09-02", "close": 12.85, "volume": 498304.0}, {"date": "2025-09-03", "close": 13.82, "volume": 311086.0}, {"date": "2025-09-04", "close": 12.84, "volume": 291578.0}, {"date": "2025-09-05", "close": 13.26, "volume": 195526.0}, {"date": "2025-09-08", "close": 13.43, "volume": 177099.0}, {"date": "2025-09-09", "close": 13.57, "volume": 222875.0}, {"date": "2025-09-10", "close": 13.31, "volume": 310305.0}, {"date": "2025-09-11", "close": 13.45, "volume": 103112.0}, {"date": "2025-09-12", "close": 14.7, "volume": 435575.0}, {"date": "2025-09-15", "close": 14.35, "volume": 172665.0}, {"date": "2025-09-16", "close": 14.31, "volume": 73004.0}, {"date": "2025-09-17", "close": 15.6, "volume": 454163.0}, {"date": "2025-09-18", "close": 15.15, "volume": 122718.0}, {"date": "2025-09-19", "close": 15.64, "volume": 204069.0}, {"date": "2025-09-22", "close": 15.44, "volume": 163456.0}, {"date": "2025-09-23", "close": 14.75, "volume": 122432.0}, {"date": "2025-09-24", "close": 14.58, "volume": 146338.0}, {"date": "2025-09-25", "close": 15.14, "volume": 259183.0}, {"date": "2025-09-26", "close": 15.1, "volume": 64526.0}, {"date": "2025-09-29", "close": 16.39, "volume": 296421.0}, {"date": "2025-09-30", "close": 15.45, "volume": 114757.0}, {"date": "2025-10-01", "close": 15.83, "volume": 140986.0}, {"date": "2025-10-02", "close": 16.15, "volume": 210953.0}, {"date": "2025-10-03", "close": 17.1, "volume": 230490.0}, {"date": "2025-10-06", "close": 17.25, "volume": 148354.0}, {"date": "2025-10-07", "close": 20.05, "volume": 837583.0}, {"date": "2025-10-08", "close": 19.4, "volume": 440489.0}, {"date": "2025-10-09", "close": 18.44, "volume": 129944.0}, {"date": "2025-10-10", "close": 16.81, "volume": 244244.0}, {"date": "2025-10-13", "close": 17.99, "volume": 257941.0}, {"date": "2025-10-14", "close": 17.22, "volume": 132830.0}, {"date": "2025-10-15", "close": 18.76, "volume": 338407.0}, {"date": "2025-10-16", "close": 17.95, "volume": 124992.0}, {"date": "2025-10-17", "close": 17.41, "volume": 72975.0}, {"date": "2025-10-20", "close": 16.96, "volume": 193101.0}, {"date": "2025-10-21", "close": 16.03, "volume": 137603.0}, {"date": "2025-10-22", "close": 15.75, "volume": 195888.0}, {"date": "2025-10-23", "close": 16.02, "volume": 98747.0}, {"date": "2025-10-24", "close": 15.9, "volume": 59398.0}, {"date": "2025-10-27", "close": 16.51, "volume": 129970.0}, {"date": "2025-10-28", "close": 17.28, "volume": 76537.0}, {"date": "2025-10-29", "close": 16.61, "volume": 107251.0}, {"date": "2025-10-30", "close": 16.35, "volume": 98588.0}, {"date": "2025-10-31", "close": 16.65, "volume": 60810.0}, {"date": "2025-11-03", "close": 13.56, "volume": 253493.0}, {"date": "2025-11-04", "close": 13.13, "volume": 215980.0}, {"date": "2025-11-05", "close": 13.1, "volume": 92964.0}, {"date": "2025-11-06", "close": 13.26, "volume": 56363.0}, {"date": "2025-11-07", "close": 13.02, "volume": 100024.0}, {"date": "2025-11-10", "close": 13.83, "volume": 135866.0}, {"date": "2025-11-11", "close": 14.54, "volume": 151941.0}, {"date": "2025-11-12", "close": 13.68, "volume": 138429.0}, {"date": "2025-11-13", "close": 13.0, "volume": 86356.0}, {"date": "2025-11-14", "close": 12.6, "volume": 84704.0}, {"date": "2025-11-17", "close": 12.93, "volume": 74492.0}, {"date": "2025-11-18", "close": 13.09, "volume": 67930.0}, {"date": "2025-11-19", "close": 12.87, "volume": 110037.0}, {"date": "2025-11-20", "close": 12.62, "volume": 113044.0}, {"date": "2025-11-21", "close": 12.48, "volume": 116893.0}, {"date": "2025-11-24", "close": 11.68, "volume": 225589.0}, {"date": "2025-11-25", "close": 11.28, "volume": 239525.0}, {"date": "2025-11-26", "close": 11.11, "volume": 94692.0}, {"date": "2025-11-28", "close": 11.53, "volume": 166819.0}, {"date": "2025-12-01", "close": 11.95, "volume": 131190.0}, {"date": "2025-12-02", "close": 12.34, "volume": 384836.0}, {"date": "2025-12-03", "close": 13.01, "volume": 245733.0}, {"date": "2025-12-04", "close": 16.0, "volume": 1124717.0}, {"date": "2025-12-05", "close": 16.24, "volume": 379570.0}, {"date": "2025-12-08", "close": 16.98, "volume": 165234.0}, {"date": "2025-12-09", "close": 16.6, "volume": 133079.0}, {"date": "2025-12-10", "close": 16.36, "volume": 83899.0}, {"date": "2025-12-11", "close": 16.85, "volume": 119256.0}, {"date": "2025-12-12", "close": 16.6, "volume": 169915.0}, {"date": "2025-12-15", "close": 17.26, "volume": 128600.0}, {"date": "2025-12-16", "close": 16.7, "volume": 85211.0}, {"date": "2025-12-17", "close": 16.81, "volume": 121549.0}, {"date": "2025-12-18", "close": 18.92, "volume": 371323.0}, {"date": "2025-12-19", "close": 19.81, "volume": 290252.0}, {"date": "2025-12-22", "close": 22.09, "volume": 562551.0}, {"date": "2025-12-23", "close": 25.25, "volume": 648935.0}, {"date": "2025-12-24", "close": 24.6, "volume": 349404.0}, {"date": "2025-12-26", "close": 21.16, "volume": 312767.0}, {"date": "2025-12-29", "close": 23.48, "volume": 723868.0}, {"date": "2025-12-30", "close": 22.9, "volume": 395448.0}, {"date": "2025-12-31", "close": 21.0, "volume": 173246.0}, {"date": "2026-01-02", "close": 20.54, "volume": 200589.0}, {"date": "2026-01-05", "close": 27.04, "volume": 1862757.0}, {"date": "2026-01-06", "close": 33.03, "volume": 1399069.0}, {"date": "2026-01-07", "close": 52.88, "volume": 3221774.0}, {"date": "2026-01-08", "close": 41.42, "volume": 3384011.0}, {"date": "2026-01-09", "close": 45.79, "volume": 1564702.0}, {"date": "2026-01-12", "close": 44.11, "volume": 644460.0}, {"date": "2026-01-13", "close": 32.54, "volume": 810732.0}, {"date": "2026-01-14", "close": 35.17, "volume": 582461.0}, {"date": "2026-01-15", "close": 30.06, "volume": 453414.0}, {"date": "2026-01-16", "close": 27.43, "volume": 362165.0}, {"date": "2026-01-20", "close": 24.32, "volume": 361371.0}, {"date": "2026-01-21", "close": 21.91, "volume": 338156.0}, {"date": "2026-01-22", "close": 30.77, "volume": 1320309.0}, {"date": "2026-01-23", "close": 31.41, "volume": 1163409.0}, {"date": "2026-01-26", "close": 29.2, "volume": 400701.0}, {"date": "2026-01-27", "close": 32.05, "volume": 558037.0}, {"date": "2026-01-28", "close": 32.29, "volume": 484006.0}, {"date": "2026-01-29", "close": 27.895, "volume": 215656.0}, {"date": "2026-01-30", "close": 24.99, "volume": 289392.0}, {"date": "2026-02-02", "close": 28.28, "volume": 316049.0}, {"date": "2026-02-03", "close": 28.45, "volume": 176966.0}, {"date": "2026-02-04", "close": 28.38, "volume": 145111.0}, {"date": "2026-02-05", "close": 25.07, "volume": 118791.0}, {"date": "2026-02-06", "close": 27.23, "volume": 118788.0}, {"date": "2026-02-09", "close": 27.715, "volume": 113426.0}, {"date": "2026-02-10", "close": 26.68, "volume": 77598.0}, {"date": "2026-02-11", "close": 26.72, "volume": 56442.0}, {"date": "2026-02-12", "close": 29.02, "volume": 193140.0}, {"date": "2026-02-13", "close": 31.22, "volume": 376118.0}, {"date": "2026-02-17", "close": 31.57, "volume": 90573.0}, {"date": "2026-02-18", "close": 31.9, "volume": 67367.0}, {"date": "2026-02-19", "close": 33.46, "volume": 109688.0}, {"date": "2026-02-20", "close": 29.17, "volume": 160502.0}, {"date": "2026-02-23", "close": 26.99, "volume": 183190.0}, {"date": "2026-02-24", "close": 25.87, "volume": 96361.0}, {"date": "2026-02-25", "close": 26.51, "volume": 98546.0}, {"date": "2026-02-26", "close": 26.29, "volume": 48908.0}, {"date": "2026-02-27", "close": 26.23, "volume": 59524.0}, {"date": "2026-03-02", "close": 26.1, "volume": 66531.0}, {"date": "2026-03-03", "close": 23.99, "volume": 165928.0}, {"date": "2026-03-04", "close": 25.45, "volume": 76371.0}, {"date": "2026-03-05", "close": 24.21, "volume": 51408.0}, {"date": "2026-03-06", "close": 23.35, "volume": 71076.0}, {"date": "2026-03-09", "close": 25.9, "volume": 315943.0}, {"date": "2026-03-10", "close": 24.51, "volume": 114747.0}, {"date": "2026-03-11", "close": 23.66, "volume": 82397.0}, {"date": "2026-03-12", "close": 24.0, "volume": 97936.0}, {"date": "2026-03-13", "close": 23.23, "volume": 89585.0}, {"date": "2026-03-16", "close": 22.68, "volume": 87439.0}, {"date": "2026-03-17", "close": 22.97, "volume": 57045.0}, {"date": "2026-03-18", "close": 26.38, "volume": 584572.0}, {"date": "2026-03-19", "close": 27.01, "volume": 82953.0}, {"date": "2026-03-20", "close": 27.37, "volume": 114984.0}, {"date": "2026-03-23", "close": 25.215, "volume": 114596.0}, {"date": "2026-03-24", "close": 24.425, "volume": 52610.0}, {"date": "2026-03-25", "close": 24.15, "volume": 53107.0}, {"date": "2026-03-26", "close": 25.4, "volume": 104877.0}, {"date": "2026-03-27", "close": 25.67, "volume": 194414.0}, {"date": "2026-03-30", "close": 23.33, "volume": 76843.0}, {"date": "2026-03-31", "close": 25.43, "volume": 102338.0}, {"date": "2026-04-01", "close": 33.72, "volume": 1199126.0}, {"date": "2026-04-02", "close": 30.8, "volume": 330047.0}, {"date": "2026-04-06", "close": 30.83, "volume": 117622.0}, {"date": "2026-04-07", "close": 27.86, "volume": 167858.0}, {"date": "2026-04-08", "close": 28.88, "volume": 120365.0}, {"date": "2026-04-09", "close": 28.17, "volume": 78694.0}, {"date": "2026-04-10", "close": 28.82, "volume": 73233.0}, {"date": "2026-04-13", "close": 32.24, "volume": 145158.0}, {"date": "2026-04-14", "close": 30.11, "volume": 145893.0}, {"date": "2026-04-15", "close": 29.81, "volume": 66948.0}, {"date": "2026-04-16", "close": 30.57, "volume": 55394.0}, {"date": "2026-04-17", "close": 28.67, "volume": 152972.0}, {"date": "2026-04-20", "close": 28.1, "volume": 77693.0}, {"date": "2026-04-21", "close": 28.4, "volume": 122015.0}, {"date": "2026-04-22", "close": 29.29, "volume": 139555.0}, {"date": "2026-04-23", "close": 28.31, "volume": 79841.0}, {"date": "2026-04-24", "close": 27.49, "volume": 62209.0}, {"date": "2026-04-27", "close": 29.2, "volume": 162053.0}, {"date": "2026-04-28", "close": 29.05, "volume": 88731.0}, {"date": "2026-04-29", "close": 28.95, "volume": 63957.0}, {"date": "2026-04-30", "close": 29.22, "volume": 69576.0}, {"date": "2026-05-01", "close": 29.12, "volume": 60864.0}, {"date": "2026-05-04", "close": 27.36, "volume": 65979.0}, {"date": "2026-05-05", "close": 27.27, "volume": 66466.0}, {"date": "2026-05-06", "close": 27.59, "volume": 59588.0}, {"date": "2026-05-07", "close": 31.47, "volume": 370266.0}, {"date": "2026-05-08", "close": 29.28, "volume": 96043.0}, {"date": "2026-05-11", "close": 27.33, "volume": 109564.0}, {"date": "2026-05-12", "close": 26.35, "volume": 165900.0}, {"date": "2026-05-13", "close": 27.32, "volume": 78271.0}, {"date": "2026-05-14", "close": 26.91, "volume": 41909.0}, {"date": "2026-05-15", "close": 28.58, "volume": 119751.0}, {"date": "2026-05-18", "close": 27.79, "volume": 55166.0}, {"date": "2026-05-19", "close": 27.0, "volume": 97599.0}, {"date": "2026-05-20", "close": 27.39, "volume": 46607.0}, {"date": "2026-05-21", "close": 27.0, "volume": 43819.0}, {"date": "2026-05-22", "close": 25.8, "volume": 143746.0}, {"date": "2026-05-26", "close": 24.31, "volume": 179571.0}, {"date": "2026-05-27", "close": 23.71, "volume": 137842.0}, {"date": "2026-05-28", "close": 24.11, "volume": 66328.0}, {"date": "2026-05-29", "close": 23.9, "volume": 71434.0}, {"date": "2026-06-01", "close": 24.17, "volume": 73369.0}, {"date": "2026-06-02", "close": 23.15, "volume": 77943.0}, {"date": "2026-06-03", "close": 23.75, "volume": 95493.0}, {"date": "2026-06-04", "close": 22.16, "volume": 113343.0}, {"date": "2026-06-05", "close": 19.99, "volume": 101882.0}, {"date": "2026-06-08", "close": 21.39, "volume": 123905.0}, {"date": "2026-06-09", "close": 20.31, "volume": 94112.0}, {"date": "2026-06-10", "close": 20.45, "volume": 52473.0}, {"date": "2026-06-11", "close": 19.69, "volume": 92639.0}, {"date": "2026-06-12", "close": 18.83, "volume": 85223.0}, {"date": "2026-06-15", "close": 17.09, "volume": 154965.0}, {"date": "2026-06-16", "close": 16.73, "volume": 157403.0}, {"date": "2026-06-17", "close": 14.82, "volume": 198315.0}, {"date": "2026-06-18", "close": 12.01, "volume": 380694.0}, {"date": "2026-06-22", "close": 10.51, "volume": 538020.0}, {"date": "2026-06-23", "close": 11.08, "volume": 261677.0}, {"date": "2026-06-24", "close": 8.56, "volume": 473796.0}, {"date": "2026-06-25", "close": 7.49, "volume": 418272.0}, {"date": "2026-06-26", "close": 6.48, "volume": 497537.0}, {"date": "2026-06-29", "close": 6.19, "volume": 400024.0}, {"date": "2026-06-30", "close": 6.09, "volume": 447700.0}, {"date": "2026-07-01", "close": 8.03, "volume": 2566614.0}, {"date": "2026-07-02", "close": 6.37, "volume": 940500.0}, {"date": "2026-07-06", "close": 5.61, "volume": 572542.0}, {"date": "2026-07-07", "close": 5.95, "volume": 417079.0}, {"date": "2026-07-08", "close": 6.49, "volume": 1460228.0}, {"date": "2026-07-09", "close": 6.07, "volume": 600559.0}, {"date": "2026-07-10", "close": 5.88, "volume": 352501.0}, {"date": "2026-07-13", "close": 5.05, "volume": 476169.0}, {"date": "2026-07-14", "close": 5.65, "volume": 458116.0}, {"date": "2026-07-15", "close": 5.125, "volume": 316722.0}, {"date": "2026-07-16", "close": 4.78, "volume": 301531.0}, {"date": "2026-07-17", "close": 5.02, "volume": 152744.0}, {"date": "2026-07-20", "close": 5.1, "volume": 149186.0}, {"date": "2026-07-21", "close": 6.06, "volume": 582148.0}, {"date": "2026-07-22", "close": 5.98, "volume": 285829.0}, {"date": "2026-07-23", "close": 5.62, "volume": 156746.0}, {"date": "2026-07-24", "close": 5.72, "volume": 162163.0}, {"date": "2026-07-27", "close": 5.83, "volume": 202328.0}, {"date": "2026-07-28", "close": 5.97, "volume": 164102.0}, {"date": "2026-07-29", "close": 5.65, "volume": 174453.0}, {"date": "2026-07-30", "close": 5.94, "volume": 175465.0}, {"date": "2026-07-31", "close": 6.18, "volume": 191793.0}, {"date": "2026-08-03", "close": 6.13, "volume": 293361.0}, {"date": "2026-08-04", "close": 6.05, "volume": 231890.0}, {"date": "2026-08-05", "close": 5.87, "volume": 301180.0}, {"date": "2026-08-06", "close": 5.46, "volume": 169984.0}, {"date": "2026-08-07", "close": 5.41, "volume": 191881.0}, {"date": "2026-08-10", "close": 5.28, "volume": 204026.0}, {"date": "2026-08-11", "close": 5.02, "volume": 235596.0}, {"date": "2026-08-12", "close": 5.06, "volume": 187331.0}, {"date": "2026-08-13", "close": 5.24, "volume": 166471.0}, {"date": "2026-08-14", "close": 5.45, "volume": 132281.0}, {"date": "2026-08-17", "close": 5.35, "volume": 185226.0}, {"date": "2026-08-18", "close": 5.46, "volume": 88750.0}, {"date": "2026-08-19", "close": 5.81, "volume": 256921.0}, {"date": "2026-08-20", "close": 5.44, "volume": 140989.0}, {"date": "2026-08-21", "close": 5.3, "volume": 153533.0}, {"date": "2026-08-24", "close": 5.29, "volume": 150448.0}, {"date": "2026-08-25", "close": 5.54, "volume": 79375.0}, {"date": "2026-08-26", "close": 5.5, "volume": 61584.0}, {"date": "2026-08-27", "close": 5.52, "volume": 73864.0}, {"date": "2026-08-28", "close": 5.5, "volume": 73414.0}, {"date": "2026-08-31", "close": 5.51, "volume": 40321.0}, {"date": "2026-09-01", "close": 5.5, "volume": 102532.0}, {"date": "2026-09-02", "close": 6.31, "volume": 373685.0}, {"date": "2026-09-03", "close": 6.48, "volume": 416489.0}, {"date": "2026-09-04", "close": 6.89, "volume": 659354.0}, {"date": "2026-09-08", "close": 6.82, "volume": 316681.0}, {"date": "2026-09-09", "close": 5.85, "volume": 292580.0}, {"date": "2026-09-10", "close": 5.635, "volume": 203556.0}, {"date": "2026-09-11", "close": 5.64, "volume": 102327.0}, {"date": "2026-09-14", "close": 5.74, "volume": 73027.0}, {"date": "2026-09-15", "close": 5.6, "volume": 71952.0}, {"date": "2026-09-16", "close": 5.68, "volume": 127997.0}, {"date": "2026-09-17", "close": 5.96, "volume": 72997.0}, {"date": "2026-09-18", "close": 5.79, "volume": 94300.0}, {"date": "2026-09-21", "close": 5.92, "volume": 113556.0}, {"date": "2026-09-22", "close": 6.23, "volume": 126388.0}], "refreshing": true}