{"ticker": "SEGG", "overview": {"cik": "1673481", "ticker": "SEGG", "name": "Sports Entertainment Gaming Global Corp", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "10-Q", "date": "2026-11-02", "title": "Quarterly report", "accession": "0001493152-26-049582", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-10-29", "title": "Form 25-NSE", "accession": "0001354457-26-001037", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047798", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-08", "title": "Quarterly report", "accession": "0001493152-26-046279", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046278", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040421", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-18", "title": "Form NT 10-Q", "accession": "0001493152-26-038813", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000090", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-31", "title": "Form 10-K/A", "accession": "0001493152-26-035654", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035388", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-10", "title": "Annual report", "accession": "0001493152-26-032786", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027127", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-26", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025075", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001493152-26-024211", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-05", "title": "Form 8-K/A", "accession": "0001493152-26-021291", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019245", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018790", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014651", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001493152-26-012995", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001493152-26-011299", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008525", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007783", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001493152-26-007446", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-19", "title": "Prospectus", "accession": "0001493152-26-007436", "price_sensitive": false}]}, "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": "SEGG", "has_prices": true, "as_of": "2026-07-24", "last": 0.6295, "prev_close": 0.6092, "change": 0.020299999999999985, "change_pct": 0.03332239001969794, "session_volume": 557519.0, "vwap_5": 0.6611115214530053, "vwap_20": 0.7856346548220245, "vwap_60": 1.4242548992829367, "vwap_250": 1.340450735851156, "high_52w": 3.37, "low_52w": 0.507, "avg_volume_20": 639338.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000090", "src": "13DG", "ticker": "SEGG", "cik": "1673481", "company": "Sports Entertainment Gaming Global Corp", "company_raw": "Sports Entertainment Gaming Global Corp", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4% passive stake in SEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000090-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "13DG-0001595888-26-000047", "src": "13DG", "ticker": "SEGG", "cik": "1673481", "company": "Sports Entertainment Gaming Global Corp", "company_raw": "Sports Entertainment Gaming Global Corp", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in SEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000047-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-18", "mins": 242859}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000090", "src": "13DG", "ticker": "SEGG", "cik": "1673481", "company": "Sports Entertainment Gaming Global Corp", "company_raw": "Sports Entertainment Gaming Global Corp", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4% passive stake in SEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000090-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "13DG-0001595888-26-000047", "src": "13DG", "ticker": "SEGG", "cik": "1673481", "company": "Sports Entertainment Gaming Global Corp", "company_raw": "Sports Entertainment Gaming Global Corp", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in SEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000047-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-18", "mins": 242859}], "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": "Sports Entertainment Gaming Global Corporation  - Common Stock", "new_value": "Sports Entertainment Gaming Global Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001673481", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001673481", "applied": 1, "detected_at": "2026-10-25T18:40:48.562936"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-11-02", "title": "Quarterly report", "accession": "0001493152-26-049582", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-10-29", "title": "Form 25-NSE", "accession": "0001354457-26-001037", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047798", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-08", "title": "Quarterly report", "accession": "0001493152-26-046279", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046278", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040421", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-18", "title": "Form NT 10-Q", "accession": "0001493152-26-038813", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000090", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-31", "title": "Form 10-K/A", "accession": "0001493152-26-035654", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035388", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-10", "title": "Annual report", "accession": "0001493152-26-032786", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027127", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-26", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025075", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001493152-26-024211", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-05", "title": "Form 8-K/A", "accession": "0001493152-26-021291", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019245", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018790", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014651", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001493152-26-012995", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001493152-26-011299", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008525", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007783", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001493152-26-007446", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-19", "title": "Prospectus", "accession": "0001493152-26-007436", "price_sensitive": false}], "performance": {"ticker": "SEGG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2188.0, "volume": 1318.0}, {"date": "2021-07-28", "close": 2160.0, "volume": 432.0}, {"date": "2021-07-29", "close": 2166.0, "volume": 415.0}, {"date": "2021-07-30", "close": 2166.0, "volume": 643.0}, {"date": "2021-08-02", "close": 2184.0, "volume": 395.0}, {"date": "2021-08-03", "close": 2180.0, "volume": 343.0}, {"date": "2021-08-04", "close": 2180.0, "volume": 622.0}, {"date": "2021-08-05", "close": 2182.0, "volume": 575.0}, {"date": "2021-08-06", "close": 2180.0, "volume": 551.0}, {"date": "2021-08-09", "close": 2202.0, "volume": 988.0}, {"date": "2021-08-10", "close": 2194.0, "volume": 516.0}, {"date": "2021-08-11", "close": 2188.0, "volume": 650.0}, {"date": "2021-08-12", "close": 2182.0, "volume": 332.0}, {"date": "2021-08-13", "close": 2172.0, "volume": 547.0}, {"date": "2021-08-16", "close": 2170.0, "volume": 851.0}, {"date": "2021-08-17", "close": 2188.0, "volume": 810.0}, {"date": "2021-08-18", "close": 2178.0, "volume": 316.0}, {"date": "2021-08-19", "close": 2186.0, "volume": 459.0}, {"date": "2021-08-20", "close": 2194.0, "volume": 475.0}, {"date": "2021-08-23", "close": 2184.0, "volume": 536.0}, {"date": "2021-08-24", "close": 2182.0, "volume": 185.0}, {"date": "2021-08-25", "close": 2192.0, "volume": 217.0}, {"date": "2021-08-26", "close": 2228.0, "volume": 1477.0}, {"date": "2021-08-27", "close": 2256.0, "volume": 1127.0}, {"date": "2021-08-30", "close": 2238.0, "volume": 783.0}, {"date": "2021-08-31", "close": 2326.0, "volume": 1824.0}, {"date": "2021-09-01", "close": 2276.0, "volume": 491.0}, {"date": "2021-09-02", "close": 2322.0, "volume": 273.0}, {"date": "2021-09-03", "close": 2390.0, "volume": 655.0}, {"date": "2021-09-07", "close": 2518.0, "volume": 1132.0}, {"date": "2021-09-08", "close": 2400.0, "volume": 510.0}, {"date": "2021-09-09", "close": 2442.0, "volume": 248.0}, {"date": "2021-09-10", "close": 2382.0, "volume": 632.0}, {"date": "2021-09-13", "close": 2324.0, "volume": 257.0}, {"date": "2021-09-14", "close": 2346.0, "volume": 233.0}, {"date": "2021-09-15", "close": 2338.0, "volume": 349.0}, {"date": "2021-09-16", "close": 2318.0, "volume": 111.0}, {"date": "2021-09-17", "close": 2304.0, "volume": 93.0}, {"date": "2021-09-20", "close": 2300.0, "volume": 169.0}, {"date": "2021-09-21", "close": 2412.0, "volume": 940.0}, {"date": "2021-09-22", "close": 2430.0, "volume": 319.0}, {"date": "2021-09-23", "close": 2508.0, "volume": 764.0}, {"date": "2021-09-24", "close": 2510.0, "volume": 418.0}, {"date": "2021-09-27", "close": 2414.0, "volume": 282.0}, {"date": "2021-09-28", "close": 2340.0, "volume": 503.0}, {"date": "2021-09-29", "close": 2408.0, "volume": 330.0}, {"date": "2021-09-30", "close": 2320.0, "volume": 344.0}, {"date": "2021-10-01", "close": 2360.0, "volume": 339.0}, {"date": "2021-10-04", "close": 2276.0, "volume": 274.0}, {"date": "2021-10-05", "close": 2286.0, "volume": 151.0}, {"date": "2021-10-06", "close": 2250.0, "volume": 280.0}, {"date": "2021-10-07", "close": 2296.0, "volume": 137.0}, {"date": "2021-10-08", "close": 2286.0, "volume": 96.0}, {"date": "2021-10-11", "close": 2272.0, "volume": 174.0}, {"date": "2021-10-12", "close": 2244.0, "volume": 336.0}, {"date": "2021-10-13", "close": 2274.0, "volume": 411.0}, {"date": "2021-10-14", "close": 2324.0, "volume": 444.0}, {"date": "2021-10-15", "close": 2300.0, "volume": 203.0}, {"date": "2021-10-18", "close": 2384.0, "volume": 1784.0}, {"date": "2021-10-19", "close": 2392.0, "volume": 629.0}, {"date": "2021-10-20", "close": 2340.0, "volume": 548.0}, {"date": "2021-10-21", "close": 2564.0, "volume": 3769.0}, {"date": "2021-10-22", "close": 2788.0, "volume": 4806.0}, {"date": "2021-10-25", "close": 2774.0, "volume": 3228.0}, {"date": "2021-10-26", "close": 2716.0, "volume": 1956.0}, {"date": "2021-10-27", "close": 2798.0, "volume": 1373.0}, {"date": "2021-10-28", "close": 2950.0, "volume": 3189.0}, {"date": "2021-10-29", "close": 3028.0, "volume": 2678.0}, {"date": "2021-11-01", "close": 3056.0, "volume": 1545.0}, {"date": "2021-11-02", "close": 2846.0, "volume": 1910.0}, {"date": "2021-11-03", "close": 2700.0, "volume": 2136.0}, {"date": "2021-11-04", "close": 2596.0, "volume": 1195.0}, {"date": "2021-11-05", "close": 3140.0, "volume": 22954.0}, {"date": "2021-11-08", "close": 2774.0, "volume": 18273.0}, {"date": "2021-11-09", "close": 2810.0, "volume": 8705.0}, {"date": "2021-11-10", "close": 2686.0, "volume": 2332.0}, {"date": "2021-11-11", "close": 2652.0, "volume": 3089.0}, {"date": "2021-11-12", "close": 2650.0, "volume": 2240.0}, {"date": "2021-11-15", "close": 2616.0, "volume": 4065.0}, {"date": "2021-11-16", "close": 2564.0, "volume": 9838.0}, {"date": "2021-11-17", "close": 2160.0, "volume": 10044.0}, {"date": "2021-11-18", "close": 1730.0, "volume": 14917.0}, {"date": "2021-11-19", "close": 1646.0, "volume": 9031.0}, {"date": "2021-11-22", "close": 1396.0, "volume": 9995.0}, {"date": "2021-11-23", "close": 1374.0, "volume": 5126.0}, {"date": "2021-11-24", "close": 1394.0, "volume": 9621.0}, {"date": "2021-11-26", "close": 1372.0, "volume": 2984.0}, {"date": "2021-11-29", "close": 1362.0, "volume": 3638.0}, {"date": "2021-11-30", "close": 1332.0, "volume": 3244.0}, {"date": "2021-12-01", "close": 1304.0, "volume": 5283.0}, {"date": "2021-12-02", "close": 1362.0, "volume": 2240.0}, {"date": "2021-12-03", "close": 1110.0, "volume": 5695.0}, {"date": "2021-12-06", "close": 1119.0, "volume": 3098.0}, {"date": "2021-12-07", "close": 1244.0, "volume": 2088.0}, {"date": "2021-12-08", "close": 1314.0, "volume": 1778.0}, {"date": "2021-12-09", "close": 1284.0, "volume": 2680.0}, {"date": "2021-12-10", "close": 1198.0, "volume": 2185.0}, {"date": "2021-12-13", "close": 1106.0, "volume": 2458.0}, {"date": "2021-12-14", "close": 1052.0, "volume": 1796.0}, {"date": "2021-12-15", "close": 1096.0, "volume": 1729.0}, {"date": "2021-12-16", "close": 974.0, "volume": 4221.0}, {"date": "2021-12-17", "close": 1050.0, "volume": 13194.0}, {"date": "2021-12-20", "close": 1198.0, "volume": 9486.0}, {"date": "2021-12-21", "close": 1100.0, "volume": 3713.0}, {"date": "2021-12-22", "close": 1326.0, "volume": 12174.0}, {"date": "2021-12-23", "close": 1334.0, "volume": 12806.0}, {"date": "2021-12-27", "close": 1294.0, "volume": 2589.0}, {"date": "2021-12-28", "close": 1328.0, "volume": 1955.0}, {"date": "2021-12-29", "close": 1284.0, "volume": 2186.0}, {"date": "2021-12-30", "close": 1286.0, "volume": 1626.0}, {"date": "2021-12-31", "close": 1274.0, "volume": 2035.0}, {"date": "2022-01-03", "close": 1222.0, "volume": 1072.0}, {"date": "2022-01-04", "close": 1236.0, "volume": 1453.0}, {"date": "2022-01-05", "close": 1208.0, "volume": 1464.0}, {"date": "2022-01-06", "close": 1214.0, "volume": 1229.0}, {"date": "2022-01-07", "close": 1102.0, "volume": 1625.0}, {"date": "2022-01-10", "close": 1066.0, "volume": 2812.0}, {"date": "2022-01-11", "close": 1042.0, "volume": 1886.0}, {"date": "2022-01-12", "close": 1046.0, "volume": 771.0}, {"date": "2022-01-13", "close": 1032.0, "volume": 1137.0}, {"date": "2022-01-14", "close": 962.0, "volume": 3191.0}, {"date": "2022-01-18", "close": 1008.0, "volume": 2164.0}, {"date": "2022-01-19", "close": 948.0, "volume": 1254.0}, {"date": "2022-01-20", "close": 894.0, "volume": 1956.0}, {"date": "2022-01-21", "close": 818.0, "volume": 2511.0}, {"date": "2022-01-24", "close": 866.0, "volume": 2424.0}, {"date": "2022-01-25", "close": 896.0, "volume": 1109.0}, {"date": "2022-01-26", "close": 858.0, "volume": 1186.0}, {"date": "2022-01-27", "close": 830.0, "volume": 920.0}, {"date": "2022-01-28", "close": 842.0, "volume": 848.0}, {"date": "2022-01-31", "close": 892.0, "volume": 669.0}, {"date": "2022-02-01", "close": 866.0, "volume": 939.0}, {"date": "2022-02-02", "close": 802.0, "volume": 996.0}, {"date": "2022-02-03", "close": 778.0, "volume": 1130.0}, {"date": "2022-02-04", "close": 802.0, "volume": 914.0}, {"date": "2022-02-07", "close": 856.0, "volume": 986.0}, {"date": "2022-02-08", "close": 868.0, "volume": 481.0}, {"date": "2022-02-09", "close": 846.0, "volume": 1389.0}, {"date": "2022-02-10", "close": 806.0, "volume": 649.0}, {"date": "2022-02-11", "close": 752.0, "volume": 1478.0}, {"date": "2022-02-14", "close": 742.0, "volume": 788.0}, {"date": "2022-02-15", "close": 750.0, "volume": 508.0}, {"date": "2022-02-16", "close": 750.0, "volume": 806.0}, {"date": "2022-02-17", "close": 738.0, "volume": 1817.0}, {"date": "2022-02-18", "close": 722.0, "volume": 1115.0}, {"date": "2022-02-22", "close": 786.0, "volume": 2372.0}, {"date": "2022-02-23", "close": 742.0, "volume": 1004.0}, {"date": "2022-02-24", "close": 730.0, "volume": 1978.0}, {"date": "2022-02-25", "close": 800.0, "volume": 1743.0}, {"date": "2022-02-28", "close": 790.0, "volume": 752.0}, {"date": "2022-03-01", "close": 788.0, "volume": 487.0}, {"date": "2022-03-02", "close": 762.0, "volume": 822.0}, {"date": "2022-03-03", "close": 720.0, "volume": 455.0}, {"date": "2022-03-04", "close": 710.0, "volume": 478.0}, {"date": "2022-03-07", "close": 674.0, "volume": 876.0}, {"date": "2022-03-08", "close": 688.0, "volume": 468.0}, {"date": "2022-03-09", "close": 720.0, "volume": 360.0}, {"date": "2022-03-10", "close": 682.0, "volume": 399.0}, {"date": "2022-03-11", "close": 642.0, "volume": 631.0}, {"date": "2022-03-14", "close": 616.0, "volume": 413.0}, {"date": "2022-03-15", "close": 612.0, "volume": 348.0}, {"date": "2022-03-16", "close": 658.0, "volume": 730.0}, {"date": "2022-03-17", "close": 676.0, "volume": 614.0}, {"date": "2022-03-18", "close": 740.0, "volume": 1381.0}, {"date": "2022-03-21", "close": 712.0, "volume": 638.0}, {"date": "2022-03-22", "close": 718.0, "volume": 529.0}, {"date": "2022-03-23", "close": 704.0, "volume": 550.0}, {"date": "2022-03-24", "close": 710.0, "volume": 366.0}, {"date": "2022-03-25", "close": 668.0, "volume": 816.0}, {"date": "2022-03-28", "close": 652.0, "volume": 509.0}, {"date": "2022-03-29", "close": 680.0, "volume": 532.0}, {"date": "2022-03-30", "close": 716.0, "volume": 1532.0}, {"date": "2022-03-31", "close": 628.0, "volume": 2475.0}, {"date": "2022-04-01", "close": 572.0, "volume": 2831.0}, {"date": "2022-04-04", "close": 612.0, "volume": 1521.0}, {"date": "2022-04-05", "close": 608.0, "volume": 862.0}, {"date": "2022-04-06", "close": 650.0, "volume": 1320.0}, {"date": "2022-04-07", "close": 596.0, "volume": 720.0}, {"date": "2022-04-08", "close": 606.0, "volume": 526.0}, {"date": "2022-04-11", "close": 576.0, "volume": 1677.0}, {"date": "2022-04-12", "close": 582.0, "volume": 880.0}, {"date": "2022-04-13", "close": 588.0, "volume": 268.0}, {"date": "2022-04-14", "close": 560.0, "volume": 756.0}, {"date": "2022-04-18", "close": 556.0, "volume": 638.0}, {"date": "2022-04-19", "close": 556.0, "volume": 605.0}, {"date": "2022-04-20", "close": 554.0, "volume": 880.0}, {"date": "2022-04-21", "close": 552.0, "volume": 499.0}, {"date": "2022-04-22", "close": 524.0, "volume": 316.0}, {"date": "2022-04-25", "close": 526.0, "volume": 302.0}, {"date": "2022-04-26", "close": 484.0, "volume": 768.0}, {"date": "2022-04-27", "close": 540.0, "volume": 794.0}, {"date": "2022-04-28", "close": 512.0, "volume": 506.0}, {"date": "2022-04-29", "close": 476.0, "volume": 1643.0}, {"date": "2022-05-02", "close": 416.0, "volume": 3419.0}, {"date": "2022-05-03", "close": 404.0, "volume": 3741.0}, {"date": "2022-05-04", "close": 374.0, "volume": 3147.0}, {"date": "2022-05-05", "close": 394.0, "volume": 1551.0}, {"date": "2022-05-06", "close": 380.0, "volume": 583.0}, {"date": "2022-05-09", "close": 304.0, "volume": 1773.0}, {"date": "2022-05-10", "close": 292.0, "volume": 1412.0}, {"date": "2022-05-11", "close": 262.0, "volume": 1599.0}, {"date": "2022-05-12", "close": 262.0, "volume": 2776.0}, {"date": "2022-05-13", "close": 282.0, "volume": 3075.0}, {"date": "2022-05-16", "close": 270.0, "volume": 1329.0}, {"date": "2022-05-17", "close": 278.0, "volume": 682.0}, {"date": "2022-05-18", "close": 262.0, "volume": 1107.0}, {"date": "2022-05-19", "close": 272.0, "volume": 1458.0}, {"date": "2022-05-20", "close": 256.0, "volume": 665.0}, {"date": "2022-05-23", "close": 264.0, "volume": 439.0}, {"date": "2022-05-24", "close": 250.0, "volume": 401.0}, {"date": "2022-05-25", "close": 262.0, "volume": 344.0}, {"date": "2022-05-26", "close": 262.0, "volume": 917.0}, {"date": "2022-05-27", "close": 282.0, "volume": 745.0}, {"date": "2022-05-31", "close": 274.0, "volume": 658.0}, {"date": "2022-06-01", "close": 268.0, "volume": 360.0}, {"date": "2022-06-02", "close": 260.0, "volume": 583.0}, {"date": "2022-06-03", "close": 260.0, "volume": 1505.0}, {"date": "2022-06-06", "close": 326.0, "volume": 4527.0}, {"date": "2022-06-07", "close": 326.0, "volume": 1561.0}, {"date": "2022-06-08", "close": 362.0, "volume": 1903.0}, {"date": "2022-06-09", "close": 320.0, "volume": 1001.0}, {"date": "2022-06-10", "close": 314.0, "volume": 617.0}, {"date": "2022-06-13", "close": 268.0, "volume": 925.0}, {"date": "2022-06-14", "close": 268.0, "volume": 468.0}, {"date": "2022-06-15", "close": 260.0, "volume": 809.0}, {"date": "2022-06-16", "close": 240.0, "volume": 1048.0}, {"date": "2022-06-17", "close": 222.0, "volume": 1560.0}, {"date": "2022-06-21", "close": 226.0, "volume": 929.0}, {"date": "2022-06-22", "close": 222.0, "volume": 1241.0}, {"date": "2022-06-23", "close": 222.0, "volume": 996.0}, {"date": "2022-06-24", "close": 268.0, "volume": 1591.0}, {"date": "2022-06-27", "close": 241.0, "volume": 701.0}, {"date": "2022-06-28", "close": 234.0, "volume": 313.0}, {"date": "2022-06-29", "close": 228.0, "volume": 351.0}, {"date": "2022-06-30", "close": 224.0, "volume": 265.0}, {"date": "2022-07-01", "close": 232.0, "volume": 327.0}, {"date": "2022-07-05", "close": 244.0, "volume": 584.0}, {"date": "2022-07-06", "close": 214.0, "volume": 3263.0}, {"date": "2022-07-07", "close": 232.0, "volume": 613.0}, {"date": "2022-07-08", "close": 228.0, "volume": 591.0}, {"date": "2022-07-11", "close": 216.0, "volume": 1113.0}, {"date": "2022-07-12", "close": 216.0, "volume": 358.0}, {"date": "2022-07-13", "close": 197.06, "volume": 1892.0}, {"date": "2022-07-14", "close": 193.0, "volume": 1404.0}, {"date": "2022-07-15", "close": 193.18, "volume": 814.0}, {"date": "2022-07-18", "close": 164.04, "volume": 7408.0}, {"date": "2022-07-19", "close": 167.0, "volume": 944.0}, {"date": "2022-07-20", "close": 164.0, "volume": 1178.0}, {"date": "2022-07-21", "close": 164.6, "volume": 917.0}, {"date": "2022-07-22", "close": 163.98, "volume": 692.0}, {"date": "2022-07-25", "close": 156.0, "volume": 1223.0}, {"date": "2022-07-26", "close": 144.32, "volume": 1087.0}, {"date": "2022-07-27", "close": 155.98, "volume": 1355.0}, {"date": "2022-07-28", "close": 162.92, "volume": 1306.0}, {"date": "2022-07-29", "close": 59.0, "volume": 51488.0}, {"date": "2022-08-01", "close": 70.02, "volume": 27418.0}, {"date": "2022-08-02", "close": 70.0, "volume": 10810.0}, {"date": "2022-08-03", "close": 94.02, "volume": 70504.0}, {"date": "2022-08-04", "close": 91.98, "volume": 6913.0}, {"date": "2022-08-05", "close": 89.1, "volume": 6156.0}, {"date": "2022-08-08", "close": 90.0, "volume": 6941.0}, {"date": "2022-08-09", "close": 88.0, "volume": 4120.0}, {"date": "2022-08-10", "close": 88.96, "volume": 1610.0}, {"date": "2022-08-11", "close": 96.18, "volume": 10169.0}, {"date": "2022-08-12", "close": 96.0, "volume": 3496.0}, {"date": "2022-08-15", "close": 94.86, "volume": 4487.0}, {"date": "2022-08-16", "close": 92.02, "volume": 2294.0}, {"date": "2022-08-17", "close": 84.02, "volume": 3817.0}, {"date": "2022-08-18", "close": 72.82, "volume": 8212.0}, {"date": "2022-08-19", "close": 96.0, "volume": 58320.0}, {"date": "2022-08-22", "close": 78.4, "volume": 9189.0}, {"date": "2022-08-23", "close": 80.22, "volume": 3819.0}, {"date": "2022-08-24", "close": 80.0, "volume": 3316.0}, {"date": "2022-08-25", "close": 91.36, "volume": 7552.0}, {"date": "2022-08-26", "close": 77.98, "volume": 4132.0}, {"date": "2022-08-29", "close": 75.64, "volume": 2699.0}, {"date": "2022-08-30", "close": 70.0, "volume": 4796.0}, {"date": "2022-08-31", "close": 71.22, "volume": 3250.0}, {"date": "2022-09-01", "close": 75.22, "volume": 4200.0}, {"date": "2022-09-02", "close": 67.74, "volume": 4422.0}, {"date": "2022-09-06", "close": 66.6, "volume": 1697.0}, {"date": "2022-09-07", "close": 66.98, "volume": 4283.0}, {"date": "2022-09-08", "close": 62.6, "volume": 2008.0}, {"date": "2022-09-09", "close": 63.56, "volume": 2972.0}, {"date": "2022-09-12", "close": 66.42, "volume": 4234.0}, {"date": "2022-09-13", "close": 64.9, "volume": 3015.0}, {"date": "2022-09-14", "close": 62.8, "volume": 4521.0}, {"date": "2022-09-15", "close": 63.66, "volume": 1448.0}, {"date": "2022-09-16", "close": 58.02, "volume": 2860.0}, {"date": "2022-09-19", "close": 58.0, "volume": 2078.0}, {"date": "2022-09-20", "close": 57.7, "volume": 1028.0}, {"date": "2022-09-21", "close": 55.16, "volume": 1034.0}, {"date": "2022-09-22", "close": 55.78, "volume": 1657.0}, {"date": "2022-09-23", "close": 51.24, "volume": 2209.0}, {"date": "2022-09-26", "close": 47.82, "volume": 1641.0}, {"date": "2022-09-27", "close": 47.0, "volume": 1358.0}, {"date": "2022-09-28", "close": 46.0, "volume": 1966.0}, {"date": "2022-09-29", "close": 45.02, "volume": 1763.0}, {"date": "2022-09-30", "close": 45.0, "volume": 3380.0}, {"date": "2022-10-03", "close": 60.3, "volume": 69627.0}, {"date": "2022-10-04", "close": 53.22, "volume": 7660.0}, {"date": "2022-10-05", "close": 55.98, "volume": 28290.0}, {"date": "2022-10-06", "close": 55.32, "volume": 6806.0}, {"date": "2022-10-07", "close": 52.0, "volume": 2470.0}, {"date": "2022-10-10", "close": 49.82, "volume": 2099.0}, {"date": "2022-10-11", "close": 60.42, "volume": 27140.0}, {"date": "2022-10-12", "close": 61.56, "volume": 35626.0}, {"date": "2022-10-13", "close": 55.72, "volume": 9448.0}, {"date": "2022-10-14", "close": 57.0, "volume": 5535.0}, {"date": "2022-10-17", "close": 61.84, "volume": 8040.0}, {"date": "2022-10-18", "close": 65.42, "volume": 3726.0}, {"date": "2022-10-19", "close": 66.68, "volume": 6055.0}, {"date": "2022-10-20", "close": 62.12, "volume": 1996.0}, {"date": "2022-10-21", "close": 63.12, "volume": 2173.0}, {"date": "2022-10-24", "close": 65.98, "volume": 2082.0}, {"date": "2022-10-25", "close": 67.0, "volume": 6041.0}, {"date": "2022-10-26", "close": 64.04, "volume": 1861.0}, {"date": "2022-10-27", "close": 72.9, "volume": 5051.0}, {"date": "2022-10-28", "close": 75.74, "volume": 8246.0}, {"date": "2022-10-31", "close": 76.0, "volume": 3201.0}, {"date": "2022-11-01", "close": 73.2, "volume": 1305.0}, {"date": "2022-11-02", "close": 73.86, "volume": 902.0}, {"date": "2022-11-03", "close": 66.0, "volume": 2205.0}, {"date": "2022-11-04", "close": 64.0, "volume": 1383.0}, {"date": "2022-11-07", "close": 62.98, "volume": 2279.0}, {"date": "2022-11-08", "close": 65.5, "volume": 1533.0}, {"date": "2022-11-09", "close": 56.44, "volume": 2893.0}, {"date": "2022-11-10", "close": 60.1, "volume": 826.0}, {"date": "2022-11-11", "close": 60.24, "volume": 1025.0}, {"date": "2022-11-14", "close": 60.42, "volume": 1408.0}, {"date": "2022-11-15", "close": 59.6198, "volume": 2031.0}, {"date": "2022-11-16", "close": 57.6, "volume": 838.0}, {"date": "2022-11-17", "close": 54.42, "volume": 837.0}, {"date": "2022-11-18", "close": 51.8, "volume": 2633.0}, {"date": "2022-11-21", "close": 51.2, "volume": 1047.0}, {"date": "2022-11-22", "close": 51.44, "volume": 606.0}, {"date": "2022-11-23", "close": 58.0, "volume": 2201.0}, {"date": "2022-11-25", "close": 58.0, "volume": 1178.0}, {"date": "2022-11-28", "close": 60.44, "volume": 1720.0}, {"date": "2022-11-29", "close": 57.16, "volume": 1193.0}, {"date": "2022-11-30", "close": 57.24, "volume": 769.0}, {"date": "2022-12-01", "close": 57.42, "volume": 641.0}, {"date": "2022-12-02", "close": 58.02, "volume": 819.0}, {"date": "2022-12-05", "close": 59.2, "volume": 382.0}, {"date": "2022-12-06", "close": 56.98, "volume": 2130.0}, {"date": "2022-12-07", "close": 57.18, "volume": 427.0}, {"date": "2022-12-08", "close": 55.32, "volume": 875.0}, {"date": "2022-12-09", "close": 56.58, "volume": 990.0}, {"date": "2022-12-12", "close": 55.3, "volume": 1133.0}, {"date": "2022-12-13", "close": 55.0, "volume": 1469.0}, {"date": "2022-12-14", "close": 58.04, "volume": 1163.0}, {"date": "2022-12-15", "close": 55.0558, "volume": 587.0}, {"date": "2022-12-16", "close": 55.6, "volume": 1338.0}, {"date": "2022-12-19", "close": 48.44, "volume": 1305.0}, {"date": "2022-12-20", "close": 44.92, "volume": 1760.0}, {"date": "2022-12-21", "close": 44.0, "volume": 1070.0}, {"date": "2022-12-22", "close": 40.0, "volume": 1869.0}, {"date": "2022-12-23", "close": 41.88, "volume": 1342.0}, {"date": "2022-12-27", "close": 35.92, "volume": 2124.0}, {"date": "2022-12-28", "close": 34.02, "volume": 2517.0}, {"date": "2022-12-29", "close": 36.07, "volume": 2372.0}, {"date": "2022-12-30", "close": 35.3, "volume": 2098.0}, {"date": "2023-01-03", "close": 37.3, "volume": 1406.0}, {"date": "2023-01-04", "close": 37.7, "volume": 4330.0}, {"date": "2023-01-05", "close": 34.54, "volume": 2008.0}, {"date": "2023-01-06", "close": 36.1, "volume": 3774.0}, {"date": "2023-01-09", "close": 45.48, "volume": 7606.0}, {"date": "2023-01-10", "close": 44.16, "volume": 3332.0}, {"date": "2023-01-11", "close": 50.66, "volume": 3145.0}, {"date": "2023-01-12", "close": 51.98, "volume": 2034.0}, {"date": "2023-01-13", "close": 49.64, "volume": 1763.0}, {"date": "2023-01-17", "close": 53.12, "volume": 1303.0}, {"date": "2023-01-18", "close": 52.1, "volume": 1348.0}, {"date": "2023-01-19", "close": 51.98, "volume": 971.0}, {"date": "2023-01-20", "close": 51.98, "volume": 1052.0}, {"date": "2023-01-23", "close": 55.08, "volume": 1829.0}, {"date": "2023-01-24", "close": 55.18, "volume": 245.0}, {"date": "2023-01-25", "close": 68.9802, "volume": 9343.0}, {"date": "2023-01-26", "close": 66.0, "volume": 2728.0}, {"date": "2023-01-27", "close": 64.04, "volume": 1328.0}, {"date": "2023-01-30", "close": 66.0, "volume": 1849.0}, {"date": "2023-01-31", "close": 63.28, "volume": 1521.0}, {"date": "2023-02-01", "close": 81.58, "volume": 22770.0}, {"date": "2023-02-02", "close": 90.0, "volume": 7669.0}, {"date": "2023-02-03", "close": 78.06, "volume": 5170.0}, {"date": "2023-02-06", "close": 85.0, "volume": 2264.0}, {"date": "2023-02-07", "close": 95.98, "volume": 3361.0}, {"date": "2023-02-08", "close": 103.8224, "volume": 4132.0}, {"date": "2023-02-09", "close": 154.0, "volume": 37812.0}, {"date": "2023-02-10", "close": 134.0, "volume": 12435.0}, {"date": "2023-02-13", "close": 155.7, "volume": 6406.0}, {"date": "2023-02-14", "close": 154.0, "volume": 7706.0}, {"date": "2023-02-15", "close": 142.68, "volume": 2475.0}, {"date": "2023-02-16", "close": 149.98, "volume": 2955.0}, {"date": "2023-02-17", "close": 144.42, "volume": 1832.0}, {"date": "2023-02-21", "close": 124.42, "volume": 3169.0}, {"date": "2023-02-22", "close": 110.6, "volume": 1923.0}, {"date": "2023-02-23", "close": 132.0, "volume": 2898.0}, {"date": "2023-02-24", "close": 126.8, "volume": 1952.0}, {"date": "2023-02-27", "close": 128.0, "volume": 728.0}, {"date": "2023-02-28", "close": 121.0, "volume": 625.0}, {"date": "2023-03-01", "close": 119.28, "volume": 1240.0}, {"date": "2023-03-02", "close": 103.22, "volume": 6844.0}, {"date": "2023-03-03", "close": 102.14, "volume": 1551.0}, {"date": "2023-03-06", "close": 113.62, "volume": 2951.0}, {"date": "2023-03-07", "close": 108.22, "volume": 892.0}, {"date": "2023-03-08", "close": 106.52, "volume": 433.0}, {"date": "2023-03-09", "close": 103.86, "volume": 284.0}, {"date": "2023-03-10", "close": 94.62, "volume": 750.0}, {"date": "2023-03-13", "close": 93.02, "volume": 414.0}, {"date": "2023-03-14", "close": 96.38, "volume": 902.0}, {"date": "2023-03-15", "close": 86.02, "volume": 1937.0}, {"date": "2023-03-16", "close": 79.06, "volume": 1127.0}, {"date": "2023-03-17", "close": 77.66, "volume": 642.0}, {"date": "2023-03-20", "close": 76.0, "volume": 346.0}, {"date": "2023-03-21", "close": 75.02, "volume": 626.0}, {"date": "2023-03-22", "close": 79.62, "volume": 273.0}, {"date": "2023-03-23", "close": 78.58, "volume": 263.0}, {"date": "2023-03-24", "close": 75.58, "volume": 278.0}, {"date": "2023-03-27", "close": 74.0, "volume": 569.0}, {"date": "2023-03-28", "close": 66.28, "volume": 339.0}, {"date": "2023-03-29", "close": 61.98, "volume": 640.0}, {"date": "2023-03-30", "close": 56.2, "volume": 1148.0}, {"date": "2023-03-31", "close": 56.0, "volume": 743.0}, {"date": "2023-04-03", "close": 63.08, "volume": 1281.0}, {"date": "2023-04-04", "close": 60.28, "volume": 474.0}, {"date": "2023-04-05", "close": 60.0, "volume": 942.0}, {"date": "2023-04-06", "close": 77.6, "volume": 2243.0}, {"date": "2023-04-10", "close": 105.6, "volume": 1992.0}, {"date": "2023-04-11", "close": 93.62, "volume": 1036.0}, {"date": "2023-04-12", "close": 79.24, "volume": 991.0}, {"date": "2023-04-13", "close": 87.98, "volume": 534.0}, {"date": "2023-04-14", "close": 82.08, "volume": 407.0}, {"date": "2023-04-17", "close": 84.44, "volume": 705.0}, {"date": "2023-04-18", "close": 78.02, "volume": 383.0}, {"date": "2023-04-19", "close": 79.44, "volume": 826.0}, {"date": "2023-04-20", "close": 78.24, "volume": 120.0}, {"date": "2023-04-21", "close": 74.08, "volume": 536.0}, {"date": "2023-04-24", "close": 71.14, "volume": 305.0}, {"date": "2023-04-25", "close": 94.9, "volume": 23407.0}, {"date": "2023-04-26", "close": 101.08, "volume": 4806.0}, {"date": "2023-04-27", "close": 106.1, "volume": 4233.0}, {"date": "2023-04-28", "close": 91.402, "volume": 1171.0}, {"date": "2023-05-01", "close": 85.0, "volume": 779.0}, {"date": "2023-05-02", "close": 82.02, "volume": 570.0}, {"date": "2023-05-03", "close": 86.02, "volume": 752.0}, {"date": "2023-05-04", "close": 91.8, "volume": 768.0}, {"date": "2023-05-05", "close": 91.02, "volume": 790.0}, {"date": "2023-05-08", "close": 93.2, "volume": 381.0}, {"date": "2023-05-09", "close": 95.0, "volume": 705.0}, {"date": "2023-05-10", "close": 100.94, "volume": 9159.0}, {"date": "2023-05-11", "close": 110.0, "volume": 7677.0}, {"date": "2023-05-12", "close": 113.48, "volume": 2987.0}, {"date": "2023-05-15", "close": 114.42, "volume": 19231.0}, {"date": "2023-05-16", "close": 102.12, "volume": 4806.0}, {"date": "2023-05-17", "close": 92.0, "volume": 4609.0}, {"date": "2023-05-18", "close": 72.14, "volume": 9030.0}, {"date": "2023-05-19", "close": 70.22, "volume": 2403.0}, {"date": "2023-05-22", "close": 67.6, "volume": 3591.0}, {"date": "2023-05-23", "close": 76.0, "volume": 4083.0}, {"date": "2023-05-24", "close": 81.62, "volume": 4140.0}, {"date": "2023-05-25", "close": 54.5, "volume": 16167.0}, {"date": "2023-05-26", "close": 19.4, "volume": 34017.0}, {"date": "2023-05-30", "close": 20.5, "volume": 25303.0}, {"date": "2023-05-31", "close": 24.8, "volume": 4782.0}, {"date": "2023-06-01", "close": 24.8, "volume": 3241.0}, {"date": "2023-06-02", "close": 23.9, "volume": 1174.0}, {"date": "2023-06-05", "close": 22.8, "volume": 937.0}, {"date": "2023-06-06", "close": 23.2, "volume": 802.0}, {"date": "2023-06-07", "close": 23.2, "volume": 589.0}, {"date": "2023-06-08", "close": 22.18, "volume": 2313.0}, {"date": "2023-06-09", "close": 26.06, "volume": 2675.0}, {"date": "2023-06-12", "close": 39.5, "volume": 7788.0}, {"date": "2023-06-13", "close": 53.02, "volume": 3621.0}, {"date": "2023-06-14", "close": 34.42, "volume": 6919.0}, {"date": "2023-06-15", "close": 51.98, "volume": 27498.0}, {"date": "2023-06-16", "close": 44.2, "volume": 3956.0}, {"date": "2023-06-20", "close": 46.26, "volume": 2489.0}, {"date": "2023-06-21", "close": 45.68, "volume": 2349.0}, {"date": "2023-06-22", "close": 44.92, "volume": 719.0}, {"date": "2023-06-23", "close": 43.1, "volume": 2546.0}, {"date": "2023-06-26", "close": 41.6, "volume": 935.0}, {"date": "2023-06-27", "close": 42.84, "volume": 1131.0}, {"date": "2023-06-28", "close": 42.8, "volume": 1159.0}, {"date": "2023-06-29", "close": 41.16, "volume": 807.0}, {"date": "2023-06-30", "close": 39.56, "volume": 849.0}, {"date": "2023-07-03", "close": 38.88, "volume": 708.0}, {"date": "2023-07-05", "close": 39.56, "volume": 46530.0}, {"date": "2023-07-06", "close": 39.4, "volume": 4536.0}, {"date": "2023-07-07", "close": 39.9, "volume": 3018.0}, {"date": "2023-07-10", "close": 39.9, "volume": 1474.0}, {"date": "2023-07-11", "close": 40.0, "volume": 1182.0}, {"date": "2023-07-12", "close": 40.9798, "volume": 2260.0}, {"date": "2023-07-13", "close": 41.48, "volume": 2466.0}, {"date": "2023-07-14", "close": 41.74, "volume": 1177.0}, {"date": "2023-07-17", "close": 41.8, "volume": 4366.0}, {"date": "2023-07-18", "close": 40.6, "volume": 3478.0}, {"date": "2023-07-19", "close": 40.7, "volume": 1474.0}, {"date": "2023-07-20", "close": 40.3, "volume": 1486.0}, {"date": "2023-07-21", "close": 40.24, "volume": 4773.0}, {"date": "2023-07-24", "close": 40.48, "volume": 1299.0}, {"date": "2023-07-25", "close": 40.12, "volume": 2496.0}, {"date": "2023-07-26", "close": 40.08, "volume": 1646.0}, {"date": "2023-07-27", "close": 39.1, "volume": 1280.0}, {"date": "2023-07-28", "close": 39.98, "volume": 1231.0}, {"date": "2023-07-31", "close": 40.62, "volume": 13412.0}, {"date": "2023-08-01", "close": 42.4, "volume": 23396.0}, {"date": "2023-08-02", "close": 82.0, "volume": 303024.0}, {"date": "2023-08-03", "close": 71.4, "volume": 38906.0}, {"date": "2023-08-04", "close": 57.0, "volume": 11406.0}, {"date": "2023-08-07", "close": 59.8, "volume": 6325.0}, {"date": "2023-08-08", "close": 55.0, "volume": 10328.0}, {"date": "2023-08-09", "close": 55.98, "volume": 5766.0}, {"date": "2023-08-10", "close": 52.5, "volume": 40036.0}, {"date": "2023-08-11", "close": 63.3, "volume": 229692.0}, {"date": "2023-08-14", "close": 57.0, "volume": 34267.0}, {"date": "2023-08-15", "close": 51.8, "volume": 15323.0}, {"date": "2023-08-16", "close": 49.1, "volume": 10493.0}, {"date": "2023-08-17", "close": 45.8, "volume": 14334.0}, {"date": "2023-08-18", "close": 40.0, "volume": 6326.0}, {"date": "2023-08-21", "close": 35.7, "volume": 30085.0}, {"date": "2023-08-22", "close": 35.8, "volume": 9398.0}, {"date": "2023-08-23", "close": 35.9, "volume": 9154.0}, {"date": "2023-08-24", "close": 33.8, "volume": 3151.0}, {"date": "2023-08-25", "close": 33.3, "volume": 15067.0}, {"date": "2023-08-28", "close": 31.6, "volume": 10832.0}, {"date": "2023-08-29", "close": 31.3, "volume": 12017.0}, {"date": "2023-08-30", "close": 32.7, "volume": 6934.0}, {"date": "2023-08-31", "close": 32.0, "volume": 2691.0}, {"date": "2023-09-01", "close": 31.6, "volume": 2684.0}, {"date": "2023-09-05", "close": 31.2, "volume": 907.0}, {"date": "2023-09-06", "close": 31.854, "volume": 1295.0}, {"date": "2023-09-07", "close": 31.4, "volume": 1659.0}, {"date": "2023-09-08", "close": 29.7, "volume": 6171.0}, {"date": "2023-09-11", "close": 32.601, "volume": 7712.0}, {"date": "2023-09-12", "close": 36.3, "volume": 14345.0}, {"date": "2023-09-13", "close": 37.6, "volume": 1953.0}, {"date": "2023-09-14", "close": 36.45, "volume": 479.0}, {"date": "2023-09-15", "close": 39.0, "volume": 4082.0}, {"date": "2023-09-18", "close": 36.7, "volume": 724.0}, {"date": "2023-09-19", "close": 36.301, "volume": 1625.0}, {"date": "2023-09-20", "close": 36.6, "volume": 2469.0}, {"date": "2023-09-21", "close": 35.5, "volume": 456.0}, {"date": "2023-09-22", "close": 33.5, "volume": 4760.0}, {"date": "2023-09-25", "close": 33.2, "volume": 1748.0}, {"date": "2023-09-26", "close": 35.6, "volume": 942.0}, {"date": "2023-09-27", "close": 35.0, "volume": 678.0}, {"date": "2023-09-28", "close": 33.901, "volume": 386.0}, {"date": "2023-09-29", "close": 30.2, "volume": 7656.0}, {"date": "2023-10-02", "close": 30.2, "volume": 3669.0}, {"date": "2023-10-03", "close": 29.1, "volume": 9558.0}, {"date": "2023-10-04", "close": 29.1, "volume": 1268.0}, {"date": "2023-10-05", "close": 29.1, "volume": 1561.0}, {"date": "2023-10-06", "close": 30.1, "volume": 2487.0}, {"date": "2023-10-09", "close": 31.3, "volume": 803.0}, {"date": "2023-10-10", "close": 31.0, "volume": 912.0}, {"date": "2023-10-11", "close": 30.9, "volume": 1109.0}, {"date": "2023-10-12", "close": 29.2, "volume": 844.0}, {"date": "2023-10-13", "close": 29.1, "volume": 928.0}, {"date": "2023-10-16", "close": 26.1, "volume": 2988.0}, {"date": "2023-10-17", "close": 23.6, "volume": 4992.0}, {"date": "2023-10-18", "close": 21.7, "volume": 2276.0}, {"date": "2023-10-19", "close": 21.2, "volume": 863.0}, {"date": "2023-10-20", "close": 20.8, "volume": 2808.0}, {"date": "2023-10-23", "close": 19.8, "volume": 1230.0}, {"date": "2023-10-24", "close": 20.8, "volume": 1474.0}, {"date": "2023-10-25", "close": 21.4, "volume": 362.0}, {"date": "2023-10-26", "close": 20.1, "volume": 717.0}, {"date": "2023-10-27", "close": 20.0, "volume": 721.0}, {"date": "2023-10-30", "close": 20.0, "volume": 445.0}, {"date": "2023-10-31", "close": 19.4, "volume": 578.0}, {"date": "2023-11-01", "close": 18.0, "volume": 822.0}, {"date": "2023-11-02", "close": 18.0, "volume": 1386.0}, {"date": "2023-11-03", "close": 19.2, "volume": 731.0}, {"date": "2023-11-06", "close": 17.4, "volume": 1524.0}, {"date": "2023-11-07", "close": 17.0, "volume": 700.0}, {"date": "2023-11-08", "close": 21.3, "volume": 32869.0}, {"date": "2023-11-09", "close": 17.2, "volume": 6140.0}, {"date": "2023-11-10", "close": 16.1, "volume": 2862.0}, {"date": "2023-11-13", "close": 14.0, "volume": 2190.0}, {"date": "2023-11-14", "close": 15.7, "volume": 1634.0}, {"date": "2023-11-15", "close": 16.5, "volume": 989.0}, {"date": "2023-11-16", "close": 16.5, "volume": 1701.0}, {"date": "2023-11-17", "close": 17.1, "volume": 524.0}, {"date": "2023-11-20", "close": 18.3, "volume": 5851.0}, {"date": "2023-11-21", "close": 18.1, "volume": 1375.0}, {"date": "2023-11-22", "close": 17.6, "volume": 261.0}, {"date": "2023-11-24", "close": 17.8, "volume": 999.0}, {"date": "2023-11-27", "close": 16.6, "volume": 1550.0}, {"date": "2023-11-28", "close": 18.5, "volume": 1743.0}, {"date": "2023-11-29", "close": 17.8, "volume": 1317.0}, {"date": "2023-11-30", "close": 17.5, "volume": 2172.0}, {"date": "2023-12-01", "close": 18.4, "volume": 387.0}, {"date": "2023-12-04", "close": 18.201, "volume": 883.0}, {"date": "2023-12-05", "close": 18.2, "volume": 299.0}, {"date": "2023-12-06", "close": 18.599, "volume": 1576.0}, {"date": "2023-12-07", "close": 18.91, "volume": 520.0}, {"date": "2023-12-08", "close": 18.7, "volume": 353.0}, {"date": "2023-12-11", "close": 16.9, "volume": 2529.0}, {"date": "2023-12-12", "close": 16.1, "volume": 753.0}, {"date": "2023-12-13", "close": 16.0, "volume": 1644.0}, {"date": "2023-12-14", "close": 15.486, "volume": 3442.0}, {"date": "2023-12-15", "close": 14.0, "volume": 3461.0}, {"date": "2023-12-18", "close": 14.0, "volume": 4470.0}, {"date": "2023-12-19", "close": 14.4, "volume": 3256.0}, {"date": "2023-12-20", "close": 13.099, "volume": 4229.0}, {"date": "2023-12-21", "close": 36.7, "volume": 1213915.0}, {"date": "2023-12-22", "close": 28.0, "volume": 127669.0}, {"date": "2023-12-26", "close": 28.5, "volume": 63982.0}, {"date": "2023-12-27", "close": 28.2, "volume": 28939.0}, {"date": "2023-12-28", "close": 28.6, "volume": 11107.0}, {"date": "2023-12-29", "close": 27.1, "volume": 13743.0}, {"date": "2024-01-02", "close": 30.2, "volume": 24737.0}, {"date": "2024-01-03", "close": 28.9, "volume": 13963.0}, {"date": "2024-01-04", "close": 29.1, "volume": 6070.0}, {"date": "2024-01-05", "close": 31.3, "volume": 25577.0}, {"date": "2024-01-08", "close": 32.5, "volume": 25156.0}, {"date": "2024-01-09", "close": 28.7, "volume": 17354.0}, {"date": "2024-01-10", "close": 26.5, "volume": 10360.0}, {"date": "2024-01-11", "close": 25.5, "volume": 6911.0}, {"date": "2024-01-12", "close": 25.8, "volume": 5689.0}, {"date": "2024-01-16", "close": 25.8, "volume": 7003.0}, {"date": "2024-01-17", "close": 25.8, "volume": 4276.0}, {"date": "2024-01-18", "close": 24.6, "volume": 4159.0}, {"date": "2024-01-19", "close": 23.6, "volume": 2325.0}, {"date": "2024-01-22", "close": 23.3, "volume": 11233.0}, {"date": "2024-01-23", "close": 24.9, "volume": 8469.0}, {"date": "2024-01-24", "close": 24.5, "volume": 1587.0}, {"date": "2024-01-25", "close": 24.0, "volume": 1095.0}, {"date": "2024-01-26", "close": 22.0, "volume": 2267.0}, {"date": "2024-01-29", "close": 22.0, "volume": 3748.0}, {"date": "2024-01-30", "close": 22.076, "volume": 1839.0}, {"date": "2024-01-31", "close": 21.8, "volume": 1136.0}, {"date": "2024-02-01", "close": 19.781, "volume": 2058.0}, {"date": "2024-02-02", "close": 19.509, "volume": 2625.0}, {"date": "2024-02-05", "close": 19.6, "volume": 2000.0}, {"date": "2024-02-06", "close": 20.8, "volume": 616.0}, {"date": "2024-02-07", "close": 21.7, "volume": 49955.0}, {"date": "2024-02-08", "close": 20.3, "volume": 12385.0}, {"date": "2024-02-09", "close": 23.0, "volume": 5360.0}, {"date": "2024-02-12", "close": 24.0, "volume": 7119.0}, {"date": "2024-02-13", "close": 21.529, "volume": 6887.0}, {"date": "2024-02-14", "close": 23.6, "volume": 3766.0}, {"date": "2024-02-15", "close": 26.2, "volume": 54821.0}, {"date": "2024-02-16", "close": 25.9, "volume": 10011.0}, {"date": "2024-02-20", "close": 24.298, "volume": 3897.0}, {"date": "2024-02-21", "close": 23.15, "volume": 2748.0}, {"date": "2024-02-22", "close": 23.3, "volume": 3154.0}, {"date": "2024-02-23", "close": 23.1, "volume": 935.0}, {"date": "2024-02-26", "close": 23.057, "volume": 815.0}, {"date": "2024-02-27", "close": 23.2, "volume": 1809.0}, {"date": "2024-02-28", "close": 23.2, "volume": 598.0}, {"date": "2024-02-29", "close": 22.9, "volume": 1130.0}, {"date": "2024-03-01", "close": 24.0, "volume": 2892.0}, {"date": "2024-03-04", "close": 25.5, "volume": 7098.0}, {"date": "2024-03-05", "close": 26.3, "volume": 5082.0}, {"date": "2024-03-06", "close": 24.8, "volume": 5108.0}, {"date": "2024-03-07", "close": 25.6, "volume": 1491.0}, {"date": "2024-03-08", "close": 25.0, "volume": 1573.0}, {"date": "2024-03-11", "close": 25.8, "volume": 1756.0}, {"date": "2024-03-12", "close": 26.4, "volume": 947.0}, {"date": "2024-03-13", "close": 25.8, "volume": 387.0}, {"date": "2024-03-14", "close": 24.701, "volume": 1317.0}, {"date": "2024-03-15", "close": 23.764, "volume": 1008.0}, {"date": "2024-03-18", "close": 24.0, "volume": 447.0}, {"date": "2024-03-19", "close": 23.3, "volume": 922.0}, {"date": "2024-03-20", "close": 22.4, "volume": 1149.0}, {"date": "2024-03-21", "close": 22.5, "volume": 630.0}, {"date": "2024-03-22", "close": 22.9, "volume": 422.0}, {"date": "2024-03-25", "close": 22.4, "volume": 343.0}, {"date": "2024-03-26", "close": 20.1, "volume": 3347.0}, {"date": "2024-03-27", "close": 20.6, "volume": 1554.0}, {"date": "2024-03-28", "close": 22.3, "volume": 1804.0}, {"date": "2024-04-01", "close": 22.0, "volume": 250.0}, {"date": "2024-04-02", "close": 22.4, "volume": 1441.0}, {"date": "2024-04-03", "close": 22.4, "volume": 1303.0}, {"date": "2024-04-04", "close": 21.4, "volume": 464.0}, {"date": "2024-04-05", "close": 22.118, "volume": 489.0}, {"date": "2024-04-08", "close": 22.0, "volume": 442.0}, {"date": "2024-04-09", "close": 21.6, "volume": 4590.0}, {"date": "2024-04-10", "close": 21.0, "volume": 6237.0}, {"date": "2024-04-11", "close": 21.9, "volume": 1792.0}, {"date": "2024-04-12", "close": 21.8, "volume": 1350.0}, {"date": "2024-04-15", "close": 20.2, "volume": 738.0}, {"date": "2024-04-16", "close": 19.6, "volume": 1474.0}, {"date": "2024-04-17", "close": 19.8, "volume": 354.0}, {"date": "2024-04-18", "close": 19.9, "volume": 492.0}, {"date": "2024-04-19", "close": 18.8, "volume": 709.0}, {"date": "2024-04-22", "close": 19.2, "volume": 1011.0}, {"date": "2024-04-23", "close": 19.4, "volume": 136.0}, {"date": "2024-04-24", "close": 18.6, "volume": 957.0}, {"date": "2024-04-25", "close": 17.6, "volume": 14389.0}, {"date": "2024-04-26", "close": 17.701, "volume": 1135.0}, {"date": "2024-04-29", "close": 17.9, "volume": 343.0}, {"date": "2024-04-30", "close": 17.366, "volume": 223.0}, {"date": "2024-05-01", "close": 18.2, "volume": 1058.0}, {"date": "2024-05-02", "close": 18.0, "volume": 860.0}, {"date": "2024-05-03", "close": 18.1, "volume": 392.0}, {"date": "2024-05-06", "close": 18.0, "volume": 1226.0}, {"date": "2024-05-07", "close": 17.6, "volume": 614.0}, {"date": "2024-05-08", "close": 16.9, "volume": 977.0}, {"date": "2024-05-09", "close": 17.1, "volume": 448.0}, {"date": "2024-05-10", "close": 16.1, "volume": 859.0}, {"date": "2024-05-13", "close": 17.8, "volume": 41366.0}, {"date": "2024-05-14", "close": 17.1, "volume": 10436.0}, {"date": "2024-05-15", "close": 16.8, "volume": 3426.0}, {"date": "2024-05-16", "close": 18.8, "volume": 8095.0}, {"date": "2024-05-17", "close": 18.4, "volume": 870.0}, {"date": "2024-05-20", "close": 18.8, "volume": 1863.0}, {"date": "2024-05-21", "close": 17.7, "volume": 379.0}, {"date": "2024-05-22", "close": 17.8, "volume": 259.0}, {"date": "2024-05-23", "close": 17.245, "volume": 684.0}, {"date": "2024-05-24", "close": 18.276, "volume": 1513.0}, {"date": "2024-05-28", "close": 18.5, "volume": 959.0}, {"date": "2024-05-29", "close": 19.01, "volume": 1441.0}, {"date": "2024-05-30", "close": 17.9, "volume": 2691.0}, {"date": "2024-05-31", "close": 18.4, "volume": 1080.0}, {"date": "2024-06-03", "close": 18.3, "volume": 1487.0}, {"date": "2024-06-04", "close": 17.11, "volume": 117.0}, {"date": "2024-06-05", "close": 17.5, "volume": 1313.0}, {"date": "2024-06-06", "close": 17.5, "volume": 478.0}, {"date": "2024-06-07", "close": 17.396, "volume": 309.0}, {"date": "2024-06-10", "close": 16.9, "volume": 903.0}, {"date": "2024-06-11", "close": 16.5, "volume": 926.0}, {"date": "2024-06-12", "close": 16.5, "volume": 4144.0}, {"date": "2024-06-13", "close": 16.0, "volume": 542.0}, {"date": "2024-06-14", "close": 15.85, "volume": 1300.0}, {"date": "2024-06-17", "close": 14.902, "volume": 2148.0}, {"date": "2024-06-18", "close": 14.0, "volume": 1593.0}, {"date": "2024-06-20", "close": 12.2, "volume": 7741.0}, {"date": "2024-06-21", "close": 12.9, "volume": 5926.0}, {"date": "2024-06-24", "close": 11.2, "volume": 5750.0}, {"date": "2024-06-25", "close": 10.5, "volume": 4033.0}, {"date": "2024-06-26", "close": 10.0, "volume": 4049.0}, {"date": "2024-06-27", "close": 9.2, "volume": 6388.0}, {"date": "2024-06-28", "close": 9.375, "volume": 5448.0}, {"date": "2024-07-01", "close": 9.625, "volume": 4568.0}, {"date": "2024-07-02", "close": 8.994, "volume": 3374.0}, {"date": "2024-07-03", "close": 9.0, "volume": 1218.0}, {"date": "2024-07-05", "close": 8.799, "volume": 1624.0}, {"date": "2024-07-08", "close": 8.71, "volume": 1859.0}, {"date": "2024-07-09", "close": 8.999, "volume": 2934.0}, {"date": "2024-07-10", "close": 9.686, "volume": 3199.0}, {"date": "2024-07-11", "close": 10.0, "volume": 5228.0}, {"date": "2024-07-12", "close": 13.1, "volume": 322249.0}, {"date": "2024-07-15", "close": 12.6, "volume": 34564.0}, {"date": "2024-07-16", "close": 12.7, "volume": 10767.0}, {"date": "2024-07-17", "close": 14.3, "volume": 44513.0}, {"date": "2024-07-18", "close": 18.1, "volume": 125212.0}, {"date": "2024-07-19", "close": 18.2, "volume": 50030.0}, {"date": "2024-07-22", "close": 15.9, "volume": 9434.0}, {"date": "2024-07-23", "close": 15.3, "volume": 4781.0}, {"date": "2024-07-24", "close": 12.9, "volume": 11221.0}, {"date": "2024-07-25", "close": 12.25, "volume": 8541.0}, {"date": "2024-07-26", "close": 11.4, "volume": 5756.0}, {"date": "2024-07-29", "close": 11.45, "volume": 11759.0}, {"date": "2024-07-30", "close": 9.979, "volume": 10277.0}, {"date": "2024-07-31", "close": 9.7, "volume": 8182.0}, {"date": "2024-08-01", "close": 9.693, "volume": 2491.0}, {"date": "2024-08-02", "close": 9.688, "volume": 909.0}, {"date": "2024-08-05", "close": 9.317, "volume": 2200.0}, {"date": "2024-08-06", "close": 9.6, "volume": 2200.0}, {"date": "2024-08-07", "close": 9.579, "volume": 5359.0}, {"date": "2024-08-08", "close": 9.799, "volume": 4277.0}, {"date": "2024-08-09", "close": 9.439, "volume": 4652.0}, {"date": "2024-08-12", "close": 9.684, "volume": 5025.0}, {"date": "2024-08-13", "close": 9.48, "volume": 5315.0}, {"date": "2024-08-14", "close": 8.622, "volume": 44637.0}, {"date": "2024-08-15", "close": 8.78, "volume": 9984.0}, {"date": "2024-08-16", "close": 8.402, "volume": 3634.0}, {"date": "2024-08-19", "close": 8.799, "volume": 2430.0}, {"date": "2024-08-20", "close": 7.82, "volume": 124756.0}, {"date": "2024-08-21", "close": 8.161, "volume": 19845.0}, {"date": "2024-08-22", "close": 7.45, "volume": 10872.0}, {"date": "2024-08-23", "close": 7.55, "volume": 7051.0}, {"date": "2024-08-26", "close": 8.09, "volume": 5896.0}, {"date": "2024-08-27", "close": 7.8, "volume": 4312.0}, {"date": "2024-08-28", "close": 7.538, "volume": 5634.0}, {"date": "2024-08-29", "close": 7.699, "volume": 1091.0}, {"date": "2024-08-30", "close": 7.8, "volume": 56032.0}, {"date": "2024-09-03", "close": 7.451, "volume": 5834.0}, {"date": "2024-09-04", "close": 8.072, "volume": 7702.0}, {"date": "2024-09-05", "close": 8.2394, "volume": 5459.0}, {"date": "2024-09-06", "close": 8.15, "volume": 7976.0}, {"date": "2024-09-09", "close": 7.72, "volume": 12223.0}, {"date": "2024-09-10", "close": 7.601, "volume": 583.0}, {"date": "2024-09-11", "close": 7.39, "volume": 10644.0}, {"date": "2024-09-12", "close": 7.48, "volume": 1841.0}, {"date": "2024-09-13", "close": 7.6, "volume": 2575.0}, {"date": "2024-09-16", "close": 7.418, "volume": 2127.0}, {"date": "2024-09-17", "close": 6.975, "volume": 7818.0}, {"date": "2024-09-18", "close": 6.671, "volume": 9693.0}, {"date": "2024-09-19", "close": 6.4, "volume": 6402.0}, {"date": "2024-09-20", "close": 5.22, "volume": 52463.0}, {"date": "2024-09-23", "close": 6.031, "volume": 24263.0}, {"date": "2024-09-24", "close": 5.866, "volume": 4104.0}, {"date": "2024-09-25", "close": 5.733, "volume": 21145.0}, {"date": "2024-09-26", "close": 5.64, "volume": 7024.0}, {"date": "2024-09-27", "close": 5.89, "volume": 5101.0}, {"date": "2024-09-30", "close": 5.99, "volume": 6491.0}, {"date": "2024-10-01", "close": 5.525, "volume": 1073.0}, {"date": "2024-10-02", "close": 5.4, "volume": 1461.0}, {"date": "2024-10-03", "close": 5.3, "volume": 2669.0}, {"date": "2024-10-04", "close": 5.6, "volume": 1537.0}, {"date": "2024-10-07", "close": 5.448, "volume": 1985.0}, {"date": "2024-10-08", "close": 5.32, "volume": 2905.0}, {"date": "2024-10-09", "close": 5.3, "volume": 3366.0}, {"date": "2024-10-10", "close": 5.489, "volume": 1724.0}, {"date": "2024-10-11", "close": 5.309, "volume": 3090.0}, {"date": "2024-10-14", "close": 5.4423, "volume": 3089.0}, {"date": "2024-10-15", "close": 5.743, "volume": 5182.0}, {"date": "2024-10-16", "close": 5.75, "volume": 2619.0}, {"date": "2024-10-17", "close": 5.5, "volume": 17157.0}, {"date": "2024-10-18", "close": 5.68, "volume": 7307.0}, {"date": "2024-10-21", "close": 5.1, "volume": 5011.0}, {"date": "2024-10-22", "close": 4.9, "volume": 6514.0}, {"date": "2024-10-23", "close": 4.528, "volume": 15502.0}, {"date": "2024-10-24", "close": 4.5, "volume": 48499.0}, {"date": "2024-10-25", "close": 4.49, "volume": 17237.0}, {"date": "2024-10-28", "close": 4.43, "volume": 6965.0}, {"date": "2024-10-29", "close": 4.325, "volume": 19128.0}, {"date": "2024-10-30", "close": 4.267, "volume": 2964.0}, {"date": "2024-10-31", "close": 3.7, "volume": 9087.0}, {"date": "2024-11-01", "close": 3.0, "volume": 255402.0}, {"date": "2024-11-04", "close": 2.55, "volume": 112421.0}, {"date": "2024-11-05", "close": 2.713, "volume": 27817.0}, {"date": "2024-11-06", "close": 2.8, "volume": 15903.0}, {"date": "2024-11-07", "close": 2.87, "volume": 7881.0}, {"date": "2024-11-08", "close": 3.16, "volume": 41421.0}, {"date": "2024-11-11", "close": 3.46, "volume": 17647.0}, {"date": "2024-11-12", "close": 3.126, "volume": 13410.0}, {"date": "2024-11-13", "close": 3.049, "volume": 3325.0}, {"date": "2024-11-14", "close": 3.08, "volume": 14138.0}, {"date": "2024-11-15", "close": 3.1595, "volume": 9867.0}, {"date": "2024-11-18", "close": 3.25, "volume": 7124.0}, {"date": "2024-11-19", "close": 3.398, "volume": 8789.0}, {"date": "2024-11-20", "close": 3.1, "volume": 9481.0}, {"date": "2024-11-21", "close": 3.266, "volume": 4872.0}, {"date": "2024-11-22", "close": 3.431, "volume": 8672.0}, {"date": "2024-11-25", "close": 3.34, "volume": 4140.0}, {"date": "2024-11-26", "close": 3.166, "volume": 5622.0}, {"date": "2024-11-27", "close": 3.2505, "volume": 1824.0}, {"date": "2024-11-29", "close": 3.52, "volume": 43823.0}, {"date": "2024-12-02", "close": 3.24, "volume": 11293.0}, {"date": "2024-12-03", "close": 3.1544, "volume": 14645.0}, {"date": "2024-12-04", "close": 3.2, "volume": 9139.0}, {"date": "2024-12-05", "close": 3.297, "volume": 4071.0}, {"date": "2024-12-06", "close": 3.4, "volume": 113037.0}, {"date": "2024-12-09", "close": 3.327, "volume": 40315.0}, {"date": "2024-12-10", "close": 3.267, "volume": 14133.0}, {"date": "2024-12-11", "close": 3.121, "volume": 3578.0}, {"date": "2024-12-12", "close": 3.231, "volume": 14197.0}, {"date": "2024-12-13", "close": 3.177, "volume": 15146.0}, {"date": "2024-12-16", "close": 3.338, "volume": 51259.0}, {"date": "2024-12-17", "close": 2.815, "volume": 32029.0}, {"date": "2024-12-18", "close": 2.811, "volume": 15367.0}, {"date": "2024-12-19", "close": 2.93, "volume": 7329.0}, {"date": "2024-12-20", "close": 4.16, "volume": 1332030.0}, {"date": "2024-12-23", "close": 4.649, "volume": 354667.0}, {"date": "2024-12-24", "close": 3.995, "volume": 60249.0}, {"date": "2024-12-26", "close": 4.725, "volume": 60460.0}, {"date": "2024-12-27", "close": 5.187, "volume": 73063.0}, {"date": "2024-12-30", "close": 5.2, "volume": 44781.0}, {"date": "2024-12-31", "close": 4.84, "volume": 17668.0}, {"date": "2025-01-02", "close": 4.9005, "volume": 17654.0}, {"date": "2025-01-03", "close": 5.463, "volume": 23264.0}, {"date": "2025-01-06", "close": 4.925, "volume": 43445.0}, {"date": "2025-01-07", "close": 4.701, "volume": 20306.0}, {"date": "2025-01-08", "close": 4.5, "volume": 24409.0}, {"date": "2025-01-10", "close": 4.74, "volume": 31279.0}, {"date": "2025-01-13", "close": 4.435, "volume": 9960.0}, {"date": "2025-01-14", "close": 3.81, "volume": 35358.0}, {"date": "2025-01-15", "close": 3.89, "volume": 46973.0}, {"date": "2025-01-16", "close": 3.8, "volume": 21920.0}, {"date": "2025-01-17", "close": 3.66, "volume": 9072.0}, {"date": "2025-01-21", "close": 3.52, "volume": 24448.0}, {"date": "2025-01-22", "close": 3.332, "volume": 17013.0}, {"date": "2025-01-23", "close": 3.28, "volume": 19045.0}, {"date": "2025-01-24", "close": 3.304, "volume": 35278.0}, {"date": "2025-01-27", "close": 3.5, "volume": 11096.0}, {"date": "2025-01-28", "close": 3.229, "volume": 13481.0}, {"date": "2025-01-29", "close": 3.18, "volume": 7761.0}, {"date": "2025-01-30", "close": 3.083, "volume": 4086.0}, {"date": "2025-01-31", "close": 3.19, "volume": 10100.0}, {"date": "2025-02-03", "close": 3.12, "volume": 10782.0}, {"date": "2025-02-04", "close": 5.876, "volume": 12921000.0}, {"date": "2025-02-05", "close": 4.899, "volume": 550109.0}, {"date": "2025-02-06", "close": 14.1, "volume": 27277010.0}, {"date": "2025-02-07", "close": 16.0, "volume": 6023224.0}, {"date": "2025-02-10", "close": 12.4, "volume": 1062880.0}, {"date": "2025-02-11", "close": 22.1, "volume": 5653054.0}, {"date": "2025-02-12", "close": 17.5, "volume": 782137.0}, {"date": "2025-02-13", "close": 14.1, "volume": 351920.0}, {"date": "2025-02-14", "close": 16.0, "volume": 1053075.0}, {"date": "2025-02-18", "close": 15.0, "volume": 147717.0}, {"date": "2025-02-19", "close": 12.9, "volume": 114640.0}, {"date": "2025-02-20", "close": 14.6, "volume": 614052.0}, {"date": "2025-02-21", "close": 13.8, "volume": 823716.0}, {"date": "2025-02-24", "close": 13.6, "volume": 130131.0}, {"date": "2025-02-25", "close": 13.4, "volume": 135721.0}, {"date": "2025-02-26", "close": 15.3, "volume": 271022.0}, {"date": "2025-02-27", "close": 14.0, "volume": 324381.0}, {"date": "2025-02-28", "close": 14.0, "volume": 61681.0}, {"date": "2025-03-03", "close": 12.7, "volume": 65405.0}, {"date": "2025-03-04", "close": 11.7, "volume": 112351.0}, {"date": "2025-03-05", "close": 11.2, "volume": 112535.0}, {"date": "2025-03-06", "close": 10.2, "volume": 111202.0}, {"date": "2025-03-07", "close": 12.3, "volume": 202119.0}, {"date": "2025-03-10", "close": 10.9, "volume": 68908.0}, {"date": "2025-03-11", "close": 10.9, "volume": 36238.0}, {"date": "2025-03-12", "close": 10.7, "volume": 24578.0}, {"date": "2025-03-13", "close": 10.3, "volume": 21398.0}, {"date": "2025-03-14", "close": 10.4, "volume": 25123.0}, {"date": "2025-03-17", "close": 9.341, "volume": 58935.0}, {"date": "2025-03-18", "close": 9.754, "volume": 72970.0}, {"date": "2025-03-19", "close": 10.3, "volume": 85420.0}, {"date": "2025-03-20", "close": 11.0, "volume": 101059.0}, {"date": "2025-03-21", "close": 10.8, "volume": 33316.0}, {"date": "2025-03-24", "close": 10.5, "volume": 47945.0}, {"date": "2025-03-25", "close": 10.7, "volume": 39774.0}, {"date": "2025-03-26", "close": 10.4, "volume": 26181.0}, {"date": "2025-03-27", "close": 9.6, "volume": 60954.0}, {"date": "2025-03-28", "close": 9.4, "volume": 305883.0}, {"date": "2025-03-31", "close": 8.9, "volume": 35904.0}, {"date": "2025-04-01", "close": 9.2, "volume": 23686.0}, {"date": "2025-04-02", "close": 9.032, "volume": 16535.0}, {"date": "2025-04-03", "close": 9.198, "volume": 15030.0}, {"date": "2025-04-04", "close": 8.962, "volume": 32746.0}, {"date": "2025-04-07", "close": 8.036, "volume": 276606.0}, {"date": "2025-04-08", "close": 7.575, "volume": 35100.0}, {"date": "2025-04-09", "close": 7.906, "volume": 24045.0}, {"date": "2025-04-10", "close": 8.451, "volume": 15537.0}, {"date": "2025-04-11", "close": 8.041, "volume": 46407.0}, {"date": "2025-04-14", "close": 7.973, "volume": 15624.0}, {"date": "2025-04-15", "close": 7.551, "volume": 10582.0}, {"date": "2025-04-16", "close": 7.335, "volume": 7361.0}, {"date": "2025-04-17", "close": 7.049, "volume": 12849.0}, {"date": "2025-04-21", "close": 6.676, "volume": 6609.0}, {"date": "2025-04-22", "close": 7.99, "volume": 22565.0}, {"date": "2025-04-23", "close": 8.3, "volume": 60783.0}, {"date": "2025-04-24", "close": 9.474, "volume": 38570.0}, {"date": "2025-04-25", "close": 9.197, "volume": 30352.0}, {"date": "2025-04-28", "close": 8.751, "volume": 77162.0}, {"date": "2025-04-29", "close": 8.546, "volume": 27603.0}, {"date": "2025-04-30", "close": 8.5, "volume": 33102.0}, {"date": "2025-05-01", "close": 8.32, "volume": 12398.0}, {"date": "2025-05-02", "close": 8.801, "volume": 42037.0}, {"date": "2025-05-05", "close": 8.9, "volume": 40048.0}, {"date": "2025-05-06", "close": 8.9, "volume": 10098.0}, {"date": "2025-05-07", "close": 8.8, "volume": 248045.0}, {"date": "2025-05-08", "close": 8.202, "volume": 86103.0}, {"date": "2025-05-09", "close": 8.212, "volume": 25740.0}, {"date": "2025-05-12", "close": 8.498, "volume": 17835.0}, {"date": "2025-05-13", "close": 7.92, "volume": 59984.0}, {"date": "2025-05-14", "close": 8.19, "volume": 14041.0}, {"date": "2025-05-15", "close": 7.697, "volume": 17813.0}, {"date": "2025-05-16", "close": 7.59, "volume": 27735.0}, {"date": "2025-05-19", "close": 7.25, "volume": 19389.0}, {"date": "2025-05-20", "close": 7.697, "volume": 24607.0}, {"date": "2025-05-21", "close": 17.8, "volume": 16353070.0}, {"date": "2025-05-22", "close": 16.0, "volume": 2555361.0}, {"date": "2025-05-23", "close": 17.6, "volume": 8583856.0}, {"date": "2025-05-27", "close": 18.8, "volume": 1561383.0}, {"date": "2025-05-28", "close": 17.3, "volume": 513211.0}, {"date": "2025-05-29", "close": 17.5, "volume": 277555.0}, {"date": "2025-05-30", "close": 14.9, "volume": 338568.0}, {"date": "2025-06-02", "close": 14.2, "volume": 213470.0}, {"date": "2025-06-03", "close": 15.4, "volume": 460205.0}, {"date": "2025-06-04", "close": 15.0, "volume": 163177.0}, {"date": "2025-06-05", "close": 13.9, "volume": 237136.0}, {"date": "2025-06-06", "close": 13.7, "volume": 167043.0}, {"date": "2025-06-09", "close": 14.3, "volume": 179126.0}, {"date": "2025-06-10", "close": 13.2, "volume": 140632.0}, {"date": "2025-06-11", "close": 12.5, "volume": 74593.0}, {"date": "2025-06-12", "close": 12.1, "volume": 56559.0}, {"date": "2025-06-13", "close": 11.3, "volume": 93957.0}, {"date": "2025-06-16", "close": 11.0, "volume": 58414.0}, {"date": "2025-06-17", "close": 11.0, "volume": 209080.0}, {"date": "2025-06-18", "close": 12.5, "volume": 242053.0}, {"date": "2025-06-20", "close": 13.3, "volume": 134842.0}, {"date": "2025-06-23", "close": 12.3, "volume": 144143.0}, {"date": "2025-06-24", "close": 11.8, "volume": 79064.0}, {"date": "2025-06-25", "close": 11.3, "volume": 52165.0}, {"date": "2025-06-26", "close": 11.6, "volume": 86560.0}, {"date": "2025-06-27", "close": 11.2, "volume": 51864.0}, {"date": "2025-06-30", "close": 12.2, "volume": 80297.0}, {"date": "2025-07-01", "close": 12.9, "volume": 57788.0}, {"date": "2025-07-02", "close": 13.2, "volume": 82076.0}, {"date": "2025-07-03", "close": 12.9, "volume": 36944.0}, {"date": "2025-07-07", "close": 13.7, "volume": 101931.0}, {"date": "2025-07-08", "close": 13.1, "volume": 60524.0}, {"date": "2025-07-09", "close": 13.0, "volume": 55401.0}, {"date": "2025-07-10", "close": 11.9, "volume": 69009.0}, {"date": "2025-07-11", "close": 12.3, "volume": 91284.0}, {"date": "2025-07-14", "close": 12.1, "volume": 29024.0}, {"date": "2025-07-15", "close": 11.8, "volume": 31736.0}, {"date": "2025-07-16", "close": 11.8, "volume": 45926.0}, {"date": "2025-07-17", "close": 11.7, "volume": 47661.0}, {"date": "2025-07-18", "close": 11.6, "volume": 732097.0}, {"date": "2025-07-21", "close": 12.3, "volume": 133010.0}, {"date": "2025-07-22", "close": 12.2, "volume": 88425.0}, {"date": "2025-07-23", "close": 11.8, "volume": 55017.0}, {"date": "2025-07-24", "close": 11.6, "volume": 33128.0}, {"date": "2025-07-25", "close": 11.2, "volume": 50904.0}, {"date": "2025-07-28", "close": 10.0, "volume": 120878.0}, {"date": "2025-07-29", "close": 9.334, "volume": 63657.0}, {"date": "2025-07-30", "close": 10.8, "volume": 65885.0}, {"date": "2025-07-31", "close": 9.712, "volume": 155369.0}, {"date": "2025-08-01", "close": 9.301, "volume": 65099.0}, {"date": "2025-08-04", "close": 8.95, "volume": 67844.0}, {"date": "2025-08-05", "close": 9.2, "volume": 19810.0}, {"date": "2025-08-06", "close": 9.1, "volume": 28810.0}, {"date": "2025-08-07", "close": 8.69, "volume": 40320.0}, {"date": "2025-08-08", "close": 8.1, "volume": 55502.0}, {"date": "2025-08-11", "close": 8.0, "volume": 65000.0}, {"date": "2025-08-12", "close": 8.29, "volume": 23058.0}, {"date": "2025-08-13", "close": 8.2, "volume": 31096.0}, {"date": "2025-08-14", "close": 9.174, "volume": 59071.0}, {"date": "2025-08-15", "close": 8.678, "volume": 13353.0}, {"date": "2025-08-18", "close": 8.446, "volume": 26858.0}, {"date": "2025-08-19", "close": 8.21, "volume": 25798.0}, {"date": "2025-08-20", "close": 7.996, "volume": 32192.0}, {"date": "2025-08-21", "close": 7.225, "volume": 35205.0}, {"date": "2025-08-22", "close": 7.6, "volume": 39847.0}, {"date": "2025-08-25", "close": 7.195, "volume": 40404.0}, {"date": "2025-08-26", "close": 7.51, "volume": 37913.0}, {"date": "2025-08-27", "close": 6.32, "volume": 120395.0}, {"date": "2025-08-28", "close": 5.973, "volume": 97039.0}, {"date": "2025-08-29", "close": 5.0, "volume": 1216875.0}, {"date": "2025-09-02", "close": 5.57, "volume": 210636.0}, {"date": "2025-09-03", "close": 6.31, "volume": 133194.0}, {"date": "2025-09-04", "close": 6.15, "volume": 170332.0}, {"date": "2025-09-05", "close": 6.1, "volume": 48422.0}, {"date": "2025-09-08", "close": 5.8, "volume": 61684.0}, {"date": "2025-09-09", "close": 5.82, "volume": 26758.0}, {"date": "2025-09-10", "close": 5.925, "volume": 35886.0}, {"date": "2025-09-11", "close": 5.63, "volume": 57414.0}, {"date": "2025-09-12", "close": 5.3, "volume": 34091.0}, {"date": "2025-09-15", "close": 5.465, "volume": 86305.0}, {"date": "2025-09-16", "close": 5.08, "volume": 60448.0}, {"date": "2025-09-17", "close": 5.01, "volume": 105771.0}, {"date": "2025-09-18", "close": 5.19, "volume": 83119.0}, {"date": "2025-09-19", "close": 5.4, "volume": 125861.0}, {"date": "2025-09-22", "close": 5.45, "volume": 42578.0}, {"date": "2025-09-23", "close": 5.06, "volume": 63999.0}, {"date": "2025-09-24", "close": 5.0, "volume": 61168.0}, {"date": "2025-09-25", "close": 5.0, "volume": 52585.0}, {"date": "2025-09-26", "close": 4.81, "volume": 80402.0}, {"date": "2025-09-29", "close": 4.46, "volume": 79176.0}, {"date": "2025-09-30", "close": 4.41, "volume": 61277.0}, {"date": "2025-10-01", "close": 4.432, "volume": 100252.0}, {"date": "2025-10-02", "close": 4.46, "volume": 80729.0}, {"date": "2025-10-03", "close": 4.27, "volume": 68761.0}, {"date": "2025-10-06", "close": 4.01, "volume": 124477.0}, {"date": "2025-10-07", "close": 4.04, "volume": 62757.0}, {"date": "2025-10-08", "close": 3.95, "volume": 121677.0}, {"date": "2025-10-09", "close": 4.0, "volume": 88693.0}, {"date": "2025-10-10", "close": 3.725, "volume": 97731.0}, {"date": "2025-10-13", "close": 4.65, "volume": 281994.0}, {"date": "2025-10-14", "close": 4.52, "volume": 103886.0}, {"date": "2025-10-15", "close": 4.47, "volume": 83588.0}, {"date": "2025-10-16", "close": 4.01, "volume": 95517.0}, {"date": "2025-10-17", "close": 4.09, "volume": 35729.0}, {"date": "2025-10-20", "close": 4.41, "volume": 95530.0}, {"date": "2025-10-21", "close": 4.88, "volume": 147308.0}, {"date": "2025-10-22", "close": 4.69, "volume": 31155.0}, {"date": "2025-10-23", "close": 4.61, "volume": 68246.0}, {"date": "2025-10-24", "close": 4.48, "volume": 27673.0}, {"date": "2025-10-27", "close": 4.41, "volume": 51022.0}, {"date": "2025-10-28", "close": 4.42, "volume": 80877.0}, {"date": "2025-10-29", "close": 4.37, "volume": 247907.0}, {"date": "2025-10-30", "close": 3.55, "volume": 461554.0}, {"date": "2025-10-31", "close": 3.5, "volume": 181880.0}, {"date": "2025-11-03", "close": 3.37, "volume": 87182.0}, {"date": "2025-11-04", "close": 3.05, "volume": 78393.0}, {"date": "2025-11-05", "close": 2.86, "volume": 135750.0}, {"date": "2025-11-06", "close": 2.74, "volume": 63725.0}, {"date": "2025-11-07", "close": 2.74, "volume": 149081.0}, {"date": "2025-11-10", "close": 2.73, "volume": 76980.0}, {"date": "2025-11-11", "close": 2.81, "volume": 394849.0}, {"date": "2025-11-12", "close": 2.4, "volume": 308954.0}, {"date": "2025-11-13", "close": 2.22, "volume": 341432.0}, {"date": "2025-11-14", "close": 2.14, "volume": 193263.0}, {"date": "2025-11-17", "close": 1.98, "volume": 67749.0}, {"date": "2025-11-18", "close": 1.79, "volume": 375291.0}, {"date": "2025-11-19", "close": 1.35, "volume": 529525.0}, {"date": "2025-11-20", "close": 1.24, "volume": 445035.0}, {"date": "2025-11-21", "close": 1.48, "volume": 545168.0}, {"date": "2025-11-24", "close": 1.42, "volume": 287943.0}, {"date": "2025-11-25", "close": 1.35, "volume": 95003.0}, {"date": "2025-11-26", "close": 1.48, "volume": 100752.0}, {"date": "2025-11-28", "close": 1.47, "volume": 50113.0}, {"date": "2025-12-01", "close": 1.38, "volume": 84195.0}, {"date": "2025-12-02", "close": 1.19, "volume": 196395.0}, {"date": "2025-12-03", "close": 1.39, "volume": 96111.0}, {"date": "2025-12-04", "close": 1.58, "volume": 141985.0}, {"date": "2025-12-05", "close": 1.43, "volume": 184902.0}, {"date": "2025-12-08", "close": 1.33, "volume": 149215.0}, {"date": "2025-12-09", "close": 1.36, "volume": 67928.0}, {"date": "2025-12-10", "close": 1.36, "volume": 88724.0}, {"date": "2025-12-11", "close": 1.29, "volume": 173019.0}, {"date": "2025-12-12", "close": 1.14, "volume": 126701.0}, {"date": "2025-12-15", "close": 0.9102, "volume": 302945.0}, {"date": "2025-12-16", "close": 0.9564, "volume": 96266.0}, {"date": "2025-12-17", "close": 0.8499, "volume": 137838.0}, {"date": "2025-12-18", "close": 0.9067, "volume": 42687.0}, {"date": "2025-12-19", "close": 0.8584, "volume": 65551.0}, {"date": "2025-12-22", "close": 0.8975, "volume": 100135.0}, {"date": "2025-12-23", "close": 0.837, "volume": 84138.0}, {"date": "2025-12-24", "close": 0.9426, "volume": 102027.0}, {"date": "2025-12-26", "close": 1.0, "volume": 351936.0}, {"date": "2025-12-29", "close": 0.86, "volume": 149832.0}, {"date": "2025-12-30", "close": 0.7901, "volume": 132327.0}, {"date": "2025-12-31", "close": 0.73, "volume": 179986.0}, {"date": "2026-01-02", "close": 0.6912, "volume": 122313.0}, {"date": "2026-01-05", "close": 0.6564, "volume": 125756.0}, {"date": "2026-01-06", "close": 0.6479, "volume": 207226.0}, {"date": "2026-01-07", "close": 0.6128, "volume": 118245.0}, {"date": "2026-01-08", "close": 0.574, "volume": 330409.0}, {"date": "2026-01-09", "close": 0.52, "volume": 295636.0}, {"date": "2026-01-12", "close": 0.5175, "volume": 324858.0}, {"date": "2026-01-13", "close": 0.5151, "volume": 125249.0}, {"date": "2026-01-14", "close": 0.9267, "volume": 331057800.0}, {"date": "2026-01-15", "close": 0.9994, "volume": 33591450.0}, {"date": "2026-01-16", "close": 1.28, "volume": 24564850.0}, {"date": "2026-01-20", "close": 1.82, "volume": 165192600.0}, {"date": "2026-01-21", "close": 2.21, "volume": 41908570.0}, {"date": "2026-01-22", "close": 1.97, "volume": 10138060.0}, {"date": "2026-01-23", "close": 1.85, "volume": 4677250.0}, {"date": "2026-01-26", "close": 1.54, "volume": 3101732.0}, {"date": "2026-01-27", "close": 1.35, "volume": 1305940.0}, {"date": "2026-01-28", "close": 1.91, "volume": 18752060.0}, {"date": "2026-01-29", "close": 2.14, "volume": 5962309.0}, {"date": "2026-01-30", "close": 1.96, "volume": 2276711.0}, {"date": "2026-02-02", "close": 1.52, "volume": 2130933.0}, {"date": "2026-02-03", "close": 1.39, "volume": 790906.0}, {"date": "2026-02-04", "close": 1.32, "volume": 1897107.0}, {"date": "2026-02-05", "close": 1.16, "volume": 1059826.0}, {"date": "2026-02-06", "close": 1.21, "volume": 638797.0}, {"date": "2026-02-09", "close": 1.11, "volume": 1103922.0}, {"date": "2026-02-10", "close": 1.3, "volume": 6341719.0}, {"date": "2026-02-11", "close": 1.2, "volume": 1146021.0}, {"date": "2026-02-12", "close": 1.1, "volume": 699587.0}, {"date": "2026-02-13", "close": 1.2, "volume": 3253940.0}, {"date": "2026-02-17", "close": 1.48, "volume": 4386327.0}, {"date": "2026-02-18", "close": 1.23, "volume": 1179186.0}, {"date": "2026-02-19", "close": 1.18, "volume": 773674.0}, {"date": "2026-02-20", "close": 1.19, "volume": 841047.0}, {"date": "2026-02-23", "close": 1.12, "volume": 665988.0}, {"date": "2026-02-24", "close": 1.17, "volume": 1163965.0}, {"date": "2026-02-25", "close": 1.11, "volume": 671258.0}, {"date": "2026-02-26", "close": 1.03, "volume": 967028.0}, {"date": "2026-02-27", "close": 1.015, "volume": 1066716.0}, {"date": "2026-03-02", "close": 1.01, "volume": 519992.0}, {"date": "2026-03-03", "close": 0.915, "volume": 378209.0}, {"date": "2026-03-04", "close": 0.93, "volume": 639722.0}, {"date": "2026-03-05", "close": 0.919, "volume": 277676.0}, {"date": "2026-03-06", "close": 0.9008, "volume": 333568.0}, {"date": "2026-03-09", "close": 0.9927, "volume": 756160.0}, {"date": "2026-03-10", "close": 1.03, "volume": 189519.0}, {"date": "2026-03-11", "close": 1.09, "volume": 541163.0}, {"date": "2026-03-12", "close": 1.02, "volume": 496855.0}, {"date": "2026-03-13", "close": 1.02, "volume": 255352.0}, {"date": "2026-03-16", "close": 1.06, "volume": 404351.0}, {"date": "2026-03-17", "close": 1.02, "volume": 290949.0}, {"date": "2026-03-18", "close": 0.9585, "volume": 283241.0}, {"date": "2026-03-19", "close": 0.88, "volume": 654482.0}, {"date": "2026-03-20", "close": 0.7997, "volume": 497671.0}, {"date": "2026-03-23", "close": 0.8119, "volume": 297405.0}, {"date": "2026-03-24", "close": 0.66, "volume": 689551.0}, {"date": "2026-03-25", "close": 0.6489, "volume": 553070.0}, {"date": "2026-03-26", "close": 0.594, "volume": 414407.0}, {"date": "2026-03-27", "close": 0.63, "volume": 459099.0}, {"date": "2026-03-30", "close": 0.615, "volume": 299224.0}, {"date": "2026-03-31", "close": 0.63, "volume": 400147.0}, {"date": "2026-04-01", "close": 0.625, "volume": 594627.0}, {"date": "2026-04-02", "close": 0.561, "volume": 746755.0}, {"date": "2026-04-06", "close": 0.592, "volume": 686730.0}, {"date": "2026-04-07", "close": 0.558, "volume": 490603.0}, {"date": "2026-04-08", "close": 0.558, "volume": 288679.0}, {"date": "2026-04-09", "close": 0.507, "volume": 350164.0}, {"date": "2026-04-10", "close": 0.5186, "volume": 436585.0}, {"date": "2026-04-13", "close": 0.5499, "volume": 545647.0}, {"date": "2026-04-14", "close": 0.5662, "volume": 17440990.0}, {"date": "2026-04-15", "close": 0.541, "volume": 1455067.0}, {"date": "2026-04-16", "close": 0.579, "volume": 873957.0}, {"date": "2026-04-17", "close": 0.628, "volume": 1066139.0}, {"date": "2026-04-20", "close": 0.672, "volume": 814133.0}, {"date": "2026-04-21", "close": 0.6604, "volume": 731078.0}, {"date": "2026-04-22", "close": 0.69, "volume": 501361.0}, {"date": "2026-04-23", "close": 0.6717, "volume": 406112.0}, {"date": "2026-04-24", "close": 0.655, "volume": 3973589.0}, {"date": "2026-04-27", "close": 0.9335, "volume": 14045690.0}, {"date": "2026-04-28", "close": 1.46, "volume": 50541440.0}, {"date": "2026-04-29", "close": 1.18, "volume": 9723702.0}, {"date": "2026-04-30", "close": 1.27, "volume": 4348209.0}, {"date": "2026-05-01", "close": 1.22, "volume": 3670243.0}, {"date": "2026-05-04", "close": 1.26, "volume": 2071044.0}, {"date": "2026-05-05", "close": 1.01, "volume": 2868849.0}, {"date": "2026-05-06", "close": 1.37, "volume": 7459768.0}, {"date": "2026-05-07", "close": 1.39, "volume": 4417044.0}, {"date": "2026-05-08", "close": 1.43, "volume": 1715369.0}, {"date": "2026-05-11", "close": 1.43, "volume": 2533509.0}, {"date": "2026-05-12", "close": 1.37, "volume": 1315272.0}, {"date": "2026-05-13", "close": 1.32, "volume": 1067084.0}, {"date": "2026-05-14", "close": 1.51, "volume": 2025098.0}, {"date": "2026-05-15", "close": 1.87, "volume": 5188730.0}, {"date": "2026-05-18", "close": 2.4, "volume": 6477441.0}, {"date": "2026-05-19", "close": 2.16, "volume": 3185498.0}, {"date": "2026-05-20", "close": 2.08, "volume": 2014121.0}, {"date": "2026-05-21", "close": 2.02, "volume": 1129216.0}, {"date": "2026-05-22", "close": 1.91, "volume": 1288484.0}, {"date": "2026-05-26", "close": 1.4, "volume": 2618304.0}, {"date": "2026-05-27", "close": 1.57, "volume": 1347434.0}, {"date": "2026-05-28", "close": 1.64, "volume": 926051.0}, {"date": "2026-05-29", "close": 1.69, "volume": 951230.0}, {"date": "2026-06-01", "close": 1.7, "volume": 1847054.0}, {"date": "2026-06-02", "close": 1.74, "volume": 553077.0}, {"date": "2026-06-03", "close": 1.81, "volume": 2028915.0}, {"date": "2026-06-04", "close": 1.76, "volume": 1429646.0}, {"date": "2026-06-05", "close": 1.65, "volume": 2042127.0}, {"date": "2026-06-08", "close": 1.67, "volume": 1194144.0}, {"date": "2026-06-09", "close": 1.75, "volume": 2290575.0}, {"date": "2026-06-10", "close": 1.39, "volume": 2482023.0}, {"date": "2026-06-11", "close": 1.53, "volume": 1967419.0}, {"date": "2026-06-12", "close": 1.21, "volume": 1731659.0}, {"date": "2026-06-15", "close": 1.23, "volume": 1075223.0}, {"date": "2026-06-16", "close": 1.15, "volume": 656498.0}, {"date": "2026-06-17", "close": 1.05, "volume": 1235887.0}, {"date": "2026-06-18", "close": 1.04, "volume": 1698357.0}, {"date": "2026-06-22", "close": 0.9065, "volume": 1112340.0}, {"date": "2026-06-23", "close": 0.8225, "volume": 596084.0}, {"date": "2026-06-24", "close": 0.9149, "volume": 1415360.0}, {"date": "2026-06-25", "close": 0.8633, "volume": 340044.0}, {"date": "2026-06-26", "close": 0.9105, "volume": 661729.0}, {"date": "2026-06-29", "close": 0.8998, "volume": 302392.0}, {"date": "2026-06-30", "close": 0.93, "volume": 153111.0}, {"date": "2026-07-01", "close": 0.9294, "volume": 353080.0}, {"date": "2026-07-02", "close": 0.88, "volume": 165785.0}, {"date": "2026-07-06", "close": 0.8001, "volume": 265130.0}, {"date": "2026-07-07", "close": 0.7533, "volume": 1325904.0}, {"date": "2026-07-08", "close": 0.7993, "volume": 162867.0}, {"date": "2026-07-09", "close": 0.8249, "volume": 137292.0}, {"date": "2026-07-10", "close": 0.7864, "volume": 199296.0}, {"date": "2026-07-13", "close": 0.821, "volume": 4608176.0}, {"date": "2026-07-14", "close": 0.7936, "volume": 391557.0}, {"date": "2026-07-15", "close": 0.79, "volume": 140008.0}, {"date": "2026-07-16", "close": 0.767, "volume": 883477.0}, {"date": "2026-07-17", "close": 0.839, "volume": 301005.0}, {"date": "2026-07-20", "close": 0.7805, "volume": 132396.0}, {"date": "2026-07-21", "close": 0.7389, "volume": 367059.0}, {"date": "2026-07-22", "close": 0.6621, "volume": 1142213.0}, {"date": "2026-07-23", "close": 0.6092, "volume": 536770.0}, {"date": "2026-07-24", "close": 0.6295, "volume": 557519.0}], "refreshing": true}