{"ticker": "SHFS", "overview": {"name": "SHF Holdings, Inc. - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHFS", "has_prices": true, "as_of": "2026-09-22", "last": 0.1765, "prev_close": 0.161, "change": 0.015499999999999986, "change_pct": 0.09627329192546574, "session_volume": 470890.0, "vwap_5": 0.16316125597097508, "vwap_20": 0.15939810685134623, "vwap_60": 0.19164713549130638, "vwap_250": 1.1630832804007687, "high_52w": 2.49, "low_52w": 0.1451, "avg_volume_20": 950178.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014021", "src": "13DG", "ticker": "SHFS", "cik": "1854963", "company": "SHF Holdings, Inc.", "company_raw": "SHF Holdings, Inc.", "who": "M3 Partners LP", "who_key": "M3 PARTNERS LP", "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": null, "country": "", "headline": "M3 PARTNERS LP moves to a 4.77% passive stake in SHFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1426094/0001398344-26-014021-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120456}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014021", "src": "13DG", "ticker": "SHFS", "cik": "1854963", "company": "SHF Holdings, Inc.", "company_raw": "SHF Holdings, Inc.", "who": "M3 Partners LP", "who_key": "M3 PARTNERS LP", "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": null, "country": "", "headline": "M3 PARTNERS LP moves to a 4.77% passive stake in SHFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1426094/0001398344-26-014021-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120456}], "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": "SHF Holdings, Inc. - Warrants", "new_value": "SHF Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854963", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854963", "applied": 1, "detected_at": "2026-10-27T18:06:45.674114"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SHFS", "new_value": "SHF Holdings, Inc. - Class A Common Stock", "effective": "", "evidence": "SHFS is listed again under the same company (SHF Holdings, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.967152"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SHFSW", "new_value": "SHF Holdings, Inc. - Warrants", "effective": "", "evidence": "SHFSW is listed again under the same company (SHF Holdings, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.652890"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SHFS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-18", "close": 200.0, "volume": null}, {"date": "2021-08-19", "close": 200.0, "volume": null}, {"date": "2021-08-20", "close": 197.6, "volume": 3701.0}, {"date": "2021-08-23", "close": 200.0, "volume": 20102.0}, {"date": "2021-08-24", "close": 198.6, "volume": 45.0}, {"date": "2021-08-25", "close": 198.0, "volume": 113.0}, {"date": "2021-08-26", "close": 198.0, "volume": null}, {"date": "2021-08-27", "close": 198.0, "volume": null}, {"date": "2021-08-30", "close": 198.0, "volume": null}, {"date": "2021-08-31", "close": 198.2, "volume": 195.0}, {"date": "2021-09-01", "close": 198.2, "volume": 890.0}, {"date": "2021-09-02", "close": 198.2, "volume": null}, {"date": "2021-09-03", "close": 199.0, "volume": 1294.0}, {"date": "2021-09-07", "close": 199.3, "volume": 16.0}, {"date": "2021-09-08", "close": 199.3, "volume": null}, {"date": "2021-09-09", "close": 199.3, "volume": null}, {"date": "2021-09-10", "close": 199.4, "volume": 1255.0}, {"date": "2021-09-13", "close": 199.4, "volume": null}, {"date": "2021-09-14", "close": 198.6, "volume": 1454.0}, {"date": "2021-09-15", "close": 198.6, "volume": null}, {"date": "2021-09-16", "close": 199.2, "volume": 11242.0}, {"date": "2021-09-17", "close": 199.2, "volume": null}, {"date": "2021-09-20", "close": 199.4, "volume": 31.0}, {"date": "2021-09-21", "close": 199.2, "volume": 3702.0}, {"date": "2021-09-22", "close": 199.2, "volume": null}, {"date": "2021-09-23", "close": 199.6, "volume": 120.0}, {"date": "2021-09-24", "close": 199.6, "volume": null}, {"date": "2021-09-27", "close": 200.0, "volume": 207.0}, {"date": "2021-09-28", "close": 200.6, "volume": 187.0}, {"date": "2021-09-29", "close": 199.6, "volume": 88.0}, {"date": "2021-09-30", "close": 200.2, "volume": 13.0}, {"date": "2021-10-01", "close": 200.6, "volume": 197.0}, {"date": "2021-10-04", "close": 201.6, "volume": 24.0}, {"date": "2021-10-05", "close": 201.2, "volume": 8.0}, {"date": "2021-10-06", "close": 200.0, "volume": 8.0}, {"date": "2021-10-07", "close": 200.6, "volume": 13.0}, {"date": "2021-10-08", "close": 200.6, "volume": null}, {"date": "2021-10-11", "close": 200.6, "volume": null}, {"date": "2021-10-12", "close": 200.6, "volume": null}, {"date": "2021-10-13", "close": 200.6, "volume": null}, {"date": "2021-10-14", "close": 200.2, "volume": 12501.0}, {"date": "2021-10-15", "close": 200.2, "volume": null}, {"date": "2021-10-18", "close": 200.2, "volume": null}, {"date": "2021-10-19", "close": 200.2, "volume": null}, {"date": "2021-10-20", "close": 200.2, "volume": null}, {"date": "2021-10-21", "close": 200.2, "volume": null}, {"date": "2021-10-22", "close": 200.2, "volume": null}, {"date": "2021-10-25", "close": 201.0, "volume": 1528.0}, {"date": "2021-10-26", "close": 201.0, "volume": null}, {"date": "2021-10-27", "close": 201.6, "volume": 5.0}, {"date": "2021-10-28", "close": 201.6, "volume": null}, {"date": "2021-10-29", "close": 200.2, "volume": 100.0}, {"date": "2021-11-01", "close": 200.2, "volume": null}, {"date": "2021-11-02", "close": 200.2, "volume": null}, {"date": "2021-11-03", "close": 200.2, "volume": null}, {"date": "2021-11-04", "close": 200.2, "volume": null}, {"date": "2021-11-05", "close": 200.2, "volume": null}, {"date": "2021-11-08", "close": 200.2, "volume": null}, {"date": "2021-11-09", "close": 200.2, "volume": null}, {"date": "2021-11-10", "close": 200.2, "volume": 15.0}, {"date": "2021-11-11", "close": 200.2, "volume": null}, {"date": "2021-11-12", "close": 200.2, "volume": null}, {"date": "2021-11-15", "close": 200.2, "volume": null}, {"date": "2021-11-16", "close": 202.514, "volume": 621.0}, {"date": "2021-11-17", "close": 202.3, "volume": 237.0}, {"date": "2021-11-18", "close": 202.4, "volume": 78.0}, {"date": "2021-11-19", "close": 201.9, "volume": 499.0}, {"date": "2021-11-22", "close": 201.6, "volume": 118.0}, {"date": "2021-11-23", "close": 201.8, "volume": 32.0}, {"date": "2021-11-24", "close": 201.0, "volume": 176.0}, {"date": "2021-11-26", "close": 201.0, "volume": null}, {"date": "2021-11-29", "close": 201.8, "volume": 187.0}, {"date": "2021-11-30", "close": 200.804, "volume": 614.0}, {"date": "2021-12-01", "close": 200.0, "volume": 210.0}, {"date": "2021-12-02", "close": 200.0, "volume": null}, {"date": "2021-12-03", "close": 200.0, "volume": null}, {"date": "2021-12-06", "close": 200.2, "volume": 1302.0}, {"date": "2021-12-07", "close": 200.2, "volume": 1105.0}, {"date": "2021-12-08", "close": 201.064, "volume": 73.0}, {"date": "2021-12-09", "close": 201.0, "volume": 126.0}, {"date": "2021-12-10", "close": 200.4, "volume": 21.0}, {"date": "2021-12-13", "close": 200.002, "volume": 55.0}, {"date": "2021-12-14", "close": 201.4, "volume": 98.0}, {"date": "2021-12-15", "close": 201.4, "volume": 5.0}, {"date": "2021-12-16", "close": 201.4, "volume": null}, {"date": "2021-12-17", "close": 200.4, "volume": 21.0}, {"date": "2021-12-20", "close": 200.6, "volume": 6733.0}, {"date": "2021-12-21", "close": 200.4, "volume": 10.0}, {"date": "2021-12-22", "close": 200.4, "volume": 34.0}, {"date": "2021-12-23", "close": 201.0, "volume": 478.0}, {"date": "2021-12-27", "close": 201.0, "volume": null}, {"date": "2021-12-28", "close": 201.0, "volume": null}, {"date": "2021-12-29", "close": 201.0, "volume": null}, {"date": "2021-12-30", "close": 201.0, "volume": null}, {"date": "2021-12-31", "close": 201.4, "volume": 565.0}, {"date": "2022-01-03", "close": 201.4, "volume": null}, {"date": "2022-01-04", "close": 200.4, "volume": 50.0}, {"date": "2022-01-05", "close": 201.0, "volume": 3339.0}, {"date": "2022-01-06", "close": 200.8, "volume": 94.0}, {"date": "2022-01-07", "close": 200.8, "volume": null}, {"date": "2022-01-10", "close": 200.8, "volume": null}, {"date": "2022-01-11", "close": 200.8, "volume": 113.0}, {"date": "2022-01-12", "close": 201.398, "volume": 1584.0}, {"date": "2022-01-13", "close": 201.398, "volume": null}, {"date": "2022-01-14", "close": 201.398, "volume": null}, {"date": "2022-01-18", "close": 201.398, "volume": null}, {"date": "2022-01-19", "close": 201.398, "volume": null}, {"date": "2022-01-20", "close": 201.2, "volume": 287.0}, {"date": "2022-01-21", "close": 201.4, "volume": 602.0}, {"date": "2022-01-24", "close": 200.8, "volume": 103.0}, {"date": "2022-01-25", "close": 201.0, "volume": 583.0}, {"date": "2022-01-26", "close": 201.8, "volume": 425.0}, {"date": "2022-01-27", "close": 201.2, "volume": 78.0}, {"date": "2022-01-28", "close": 201.8, "volume": 316.0}, {"date": "2022-01-31", "close": 201.8, "volume": 99.0}, {"date": "2022-02-01", "close": 201.2, "volume": 40.0}, {"date": "2022-02-02", "close": 201.2, "volume": 76.0}, {"date": "2022-02-03", "close": 201.8, "volume": 178.0}, {"date": "2022-02-04", "close": 202.4, "volume": 24.0}, {"date": "2022-02-07", "close": 202.4, "volume": null}, {"date": "2022-02-08", "close": 202.4, "volume": null}, {"date": "2022-02-09", "close": 201.8, "volume": 53.0}, {"date": "2022-02-10", "close": 201.8, "volume": null}, {"date": "2022-02-11", "close": 201.8, "volume": 534.0}, {"date": "2022-02-14", "close": 202.3, "volume": 8222.0}, {"date": "2022-02-15", "close": 202.3, "volume": 5317.0}, {"date": "2022-02-16", "close": 202.4, "volume": 252.0}, {"date": "2022-02-17", "close": 202.0, "volume": 286.0}, {"date": "2022-02-18", "close": 202.8, "volume": 10.0}, {"date": "2022-02-22", "close": 202.4, "volume": 3939.0}, {"date": "2022-02-23", "close": 203.768, "volume": 32.0}, {"date": "2022-02-24", "close": 202.0, "volume": 45.0}, {"date": "2022-02-25", "close": 202.64, "volume": 15.0}, {"date": "2022-02-28", "close": 202.64, "volume": null}, {"date": "2022-03-01", "close": 202.4, "volume": 73.0}, {"date": "2022-03-02", "close": 204.0, "volume": 23.0}, {"date": "2022-03-03", "close": 202.792, "volume": 10.0}, {"date": "2022-03-04", "close": 202.002, "volume": 139.0}, {"date": "2022-03-07", "close": 202.002, "volume": null}, {"date": "2022-03-08", "close": 202.2, "volume": 34.0}, {"date": "2022-03-09", "close": 202.2, "volume": null}, {"date": "2022-03-10", "close": 202.6, "volume": 63.0}, {"date": "2022-03-11", "close": 202.4, "volume": 20218.0}, {"date": "2022-03-14", "close": 202.75, "volume": 89.0}, {"date": "2022-03-15", "close": 202.6, "volume": 195.0}, {"date": "2022-03-16", "close": 202.4, "volume": 1917.0}, {"date": "2022-03-17", "close": 202.4, "volume": 2869.0}, {"date": "2022-03-18", "close": 202.4, "volume": null}, {"date": "2022-03-21", "close": 202.4, "volume": 38.0}, {"date": "2022-03-22", "close": 202.402, "volume": 154.0}, {"date": "2022-03-23", "close": 202.858, "volume": 12.0}, {"date": "2022-03-24", "close": 202.858, "volume": null}, {"date": "2022-03-25", "close": 202.858, "volume": null}, {"date": "2022-03-28", "close": 203.2, "volume": 7.0}, {"date": "2022-03-29", "close": 202.4, "volume": 32.0}, {"date": "2022-03-30", "close": 202.4, "volume": null}, {"date": "2022-03-31", "close": 202.4, "volume": 625.0}, {"date": "2022-04-01", "close": 203.2, "volume": 454.0}, {"date": "2022-04-04", "close": 203.2, "volume": null}, {"date": "2022-04-05", "close": 203.2, "volume": 33.0}, {"date": "2022-04-06", "close": 202.4, "volume": 55.0}, {"date": "2022-04-07", "close": 203.2, "volume": 45.0}, {"date": "2022-04-08", "close": 203.2, "volume": null}, {"date": "2022-04-11", "close": 203.598, "volume": 123.0}, {"date": "2022-04-12", "close": 203.4, "volume": 118.0}, {"date": "2022-04-13", "close": 202.8, "volume": 606.0}, {"date": "2022-04-14", "close": 203.2, "volume": 10.0}, {"date": "2022-04-18", "close": 203.4, "volume": 46.0}, {"date": "2022-04-19", "close": 203.0, "volume": 23.0}, {"date": "2022-04-20", "close": 203.598, "volume": 20.0}, {"date": "2022-04-21", "close": 203.2, "volume": 141.0}, {"date": "2022-04-22", "close": 203.002, "volume": 1714.0}, {"date": "2022-04-25", "close": 203.3, "volume": 37467.0}, {"date": "2022-04-26", "close": 203.3, "volume": null}, {"date": "2022-04-27", "close": 203.0, "volume": 15.0}, {"date": "2022-04-28", "close": 203.4, "volume": 19.0}, {"date": "2022-04-29", "close": 203.6, "volume": 22.0}, {"date": "2022-05-02", "close": 203.0, "volume": 10.0}, {"date": "2022-05-03", "close": 203.6, "volume": 9.0}, {"date": "2022-05-04", "close": 203.6, "volume": null}, {"date": "2022-05-05", "close": 203.0, "volume": 446.0}, {"date": "2022-05-06", "close": 203.0, "volume": null}, {"date": "2022-05-09", "close": 203.4, "volume": 18.0}, {"date": "2022-05-10", "close": 203.202, "volume": 28.0}, {"date": "2022-05-11", "close": 202.802, "volume": 492.0}, {"date": "2022-05-12", "close": 202.8, "volume": 1016.0}, {"date": "2022-05-13", "close": 202.8, "volume": 512.0}, {"date": "2022-05-16", "close": 202.8, "volume": null}, {"date": "2022-05-17", "close": 203.0, "volume": 103.0}, {"date": "2022-05-18", "close": 203.0, "volume": null}, {"date": "2022-05-19", "close": 203.0, "volume": 26.0}, {"date": "2022-05-20", "close": 203.0, "volume": null}, {"date": "2022-05-23", "close": 203.3, "volume": 14.0}, {"date": "2022-05-24", "close": 203.2, "volume": 5251.0}, {"date": "2022-05-25", "close": 203.6, "volume": 51.0}, {"date": "2022-05-26", "close": 203.4, "volume": 40.0}, {"date": "2022-05-27", "close": 203.8, "volume": 25.0}, {"date": "2022-05-31", "close": 203.6, "volume": 1386.0}, {"date": "2022-06-01", "close": 203.6, "volume": 8.0}, {"date": "2022-06-02", "close": 203.602, "volume": 41.0}, {"date": "2022-06-03", "close": 203.602, "volume": null}, {"date": "2022-06-06", "close": 203.92, "volume": 9.0}, {"date": "2022-06-07", "close": 203.92, "volume": null}, {"date": "2022-06-08", "close": 203.6, "volume": 64.0}, {"date": "2022-06-09", "close": 203.6, "volume": 27.0}, {"date": "2022-06-10", "close": 204.4, "volume": 546.0}, {"date": "2022-06-13", "close": 203.8, "volume": 552.0}, {"date": "2022-06-14", "close": 203.6, "volume": 5322.0}, {"date": "2022-06-15", "close": 203.6, "volume": 94.0}, {"date": "2022-06-16", "close": 203.6, "volume": 224.0}, {"date": "2022-06-17", "close": 204.0, "volume": 90393.0}, {"date": "2022-06-21", "close": 191.998, "volume": 1247.0}, {"date": "2022-06-22", "close": 175.4, "volume": 5441.0}, {"date": "2022-06-23", "close": 178.0, "volume": 190068.0}, {"date": "2022-06-24", "close": 159.0, "volume": 1430.0}, {"date": "2022-06-27", "close": 185.2, "volume": 56720.0}, {"date": "2022-06-28", "close": 191.8, "volume": 2092.0}, {"date": "2022-06-29", "close": 194.0, "volume": 1128.0}, {"date": "2022-06-30", "close": 212.2, "volume": 68814.0}, {"date": "2022-07-01", "close": 204.202, "volume": 8210.0}, {"date": "2022-07-05", "close": 212.2, "volume": 5798.0}, {"date": "2022-07-06", "close": 204.8, "volume": 1641.0}, {"date": "2022-07-07", "close": 212.8, "volume": 4161.0}, {"date": "2022-07-08", "close": 211.9, "volume": 12179.0}, {"date": "2022-07-11", "close": 217.0, "volume": 7621.0}, {"date": "2022-07-12", "close": 228.4, "volume": 2580.0}, {"date": "2022-07-13", "close": 203.0, "volume": 1557.0}, {"date": "2022-07-14", "close": 196.2, "volume": 2456.0}, {"date": "2022-07-15", "close": 211.4, "volume": 2172.0}, {"date": "2022-07-18", "close": 204.8, "volume": 236.0}, {"date": "2022-07-19", "close": 199.5, "volume": 676.0}, {"date": "2022-07-20", "close": 194.0, "volume": 140.0}, {"date": "2022-07-21", "close": 198.002, "volume": 165.0}, {"date": "2022-07-22", "close": 192.0, "volume": 221.0}, {"date": "2022-07-25", "close": 189.6, "volume": 138.0}, {"date": "2022-07-26", "close": 183.8, "volume": 208.0}, {"date": "2022-07-27", "close": 205.0, "volume": 2253.0}, {"date": "2022-07-28", "close": 190.6, "volume": 1717.0}, {"date": "2022-07-29", "close": 212.2, "volume": 1106.0}, {"date": "2022-08-01", "close": 206.0, "volume": 365.0}, {"date": "2022-08-02", "close": 208.0, "volume": 138.0}, {"date": "2022-08-03", "close": 205.4, "volume": 783.0}, {"date": "2022-08-04", "close": 206.2, "volume": 837.0}, {"date": "2022-08-05", "close": 206.2, "volume": 163.0}, {"date": "2022-08-08", "close": 209.0, "volume": 206.0}, {"date": "2022-08-09", "close": 204.2, "volume": 151.0}, {"date": "2022-08-10", "close": 204.202, "volume": 48.0}, {"date": "2022-08-11", "close": 213.8, "volume": 207.0}, {"date": "2022-08-12", "close": 198.0, "volume": 54.0}, {"date": "2022-08-15", "close": 204.2, "volume": 61.0}, {"date": "2022-08-16", "close": 205.1, "volume": 54.0}, {"date": "2022-08-17", "close": 205.0, "volume": 23.0}, {"date": "2022-08-18", "close": 197.6, "volume": 3121.0}, {"date": "2022-08-19", "close": 186.0, "volume": 106.0}, {"date": "2022-08-22", "close": 182.6, "volume": 14.0}, {"date": "2022-08-23", "close": 186.6, "volume": 11.0}, {"date": "2022-08-24", "close": 205.4, "volume": 118.0}, {"date": "2022-08-25", "close": 204.2, "volume": 127.0}, {"date": "2022-08-26", "close": 205.8, "volume": 37.0}, {"date": "2022-08-29", "close": 207.2, "volume": 685.0}, {"date": "2022-08-30", "close": 203.8, "volume": 191.0}, {"date": "2022-08-31", "close": 218.6, "volume": 286.0}, {"date": "2022-09-01", "close": 218.6, "volume": null}, {"date": "2022-09-02", "close": 218.0, "volume": 9.0}, {"date": "2022-09-06", "close": 204.4, "volume": 76.0}, {"date": "2022-09-07", "close": 205.2, "volume": 553.0}, {"date": "2022-09-08", "close": 204.7, "volume": 52.0}, {"date": "2022-09-09", "close": 206.2, "volume": 246.0}, {"date": "2022-09-12", "close": 204.6, "volume": 217.0}, {"date": "2022-09-13", "close": 204.0, "volume": 116.0}, {"date": "2022-09-14", "close": 205.6, "volume": 195.0}, {"date": "2022-09-15", "close": 204.6, "volume": 99.0}, {"date": "2022-09-16", "close": 204.0, "volume": 833.0}, {"date": "2022-09-19", "close": 205.0, "volume": 1785.0}, {"date": "2022-09-20", "close": 205.6, "volume": 1529.0}, {"date": "2022-09-21", "close": 205.0, "volume": 976.0}, {"date": "2022-09-22", "close": 193.0, "volume": 619.0}, {"date": "2022-09-23", "close": 195.6, "volume": 309.0}, {"date": "2022-09-26", "close": 183.0, "volume": 60.0}, {"date": "2022-09-27", "close": 201.0, "volume": 158.0}, {"date": "2022-09-28", "close": 206.2, "volume": 3063.0}, {"date": "2022-09-29", "close": 174.8, "volume": 24734.0}, {"date": "2022-09-30", "close": 139.8, "volume": 13333.0}, {"date": "2022-10-03", "close": 118.0, "volume": 3042.0}, {"date": "2022-10-04", "close": 101.0, "volume": 10655.0}, {"date": "2022-10-05", "close": 150.4, "volume": 242949.0}, {"date": "2022-10-06", "close": 146.2, "volume": 14762.0}, {"date": "2022-10-07", "close": 121.8, "volume": 7059.0}, {"date": "2022-10-10", "close": 116.0, "volume": 4339.0}, {"date": "2022-10-11", "close": 122.2, "volume": 2455.0}, {"date": "2022-10-12", "close": 109.8, "volume": 1942.0}, {"date": "2022-10-13", "close": 103.8, "volume": 1367.0}, {"date": "2022-10-14", "close": 84.602, "volume": 1126.0}, {"date": "2022-10-17", "close": 66.0, "volume": 9126.0}, {"date": "2022-10-18", "close": 62.8, "volume": 6281.0}, {"date": "2022-10-19", "close": 54.4, "volume": 3686.0}, {"date": "2022-10-20", "close": 51.6, "volume": 1694.0}, {"date": "2022-10-21", "close": 51.2, "volume": 1076.0}, {"date": "2022-10-24", "close": 56.8, "volume": 1214.0}, {"date": "2022-10-25", "close": 58.4, "volume": 7062.0}, {"date": "2022-10-26", "close": 64.2, "volume": 6052.0}, {"date": "2022-10-27", "close": 62.0, "volume": 4523.0}, {"date": "2022-10-28", "close": 60.4, "volume": 1432.0}, {"date": "2022-10-31", "close": 56.2, "volume": 1640.0}, {"date": "2022-11-01", "close": 52.2, "volume": 2592.0}, {"date": "2022-11-02", "close": 50.6, "volume": 4054.0}, {"date": "2022-11-03", "close": 54.1, "volume": 109.0}, {"date": "2022-11-04", "close": 53.3, "volume": 527.0}, {"date": "2022-11-07", "close": 46.8, "volume": 358.0}, {"date": "2022-11-08", "close": 49.6, "volume": 537.0}, {"date": "2022-11-09", "close": 40.8, "volume": 394.0}, {"date": "2022-11-10", "close": 75.8, "volume": 285695.0}, {"date": "2022-11-11", "close": 80.8, "volume": 25501.0}, {"date": "2022-11-14", "close": 85.0, "volume": 13982.0}, {"date": "2022-11-15", "close": 77.2, "volume": 5345.0}, {"date": "2022-11-16", "close": 75.8, "volume": 1207.0}, {"date": "2022-11-17", "close": 75.47, "volume": 1017.0}, {"date": "2022-11-18", "close": 75.4, "volume": 5448.0}, {"date": "2022-11-21", "close": 77.2, "volume": 1538.0}, {"date": "2022-11-22", "close": 79.2, "volume": 737.0}, {"date": "2022-11-23", "close": 82.2, "volume": 1327.0}, {"date": "2022-11-25", "close": 84.2, "volume": 417.0}, {"date": "2022-11-28", "close": 74.4, "volume": 1271.0}, {"date": "2022-11-29", "close": 73.2, "volume": 1277.0}, {"date": "2022-11-30", "close": 85.0, "volume": 4047.0}, {"date": "2022-12-01", "close": 77.8, "volume": 245.0}, {"date": "2022-12-02", "close": 83.0, "volume": 175.0}, {"date": "2022-12-05", "close": 80.4, "volume": 656.0}, {"date": "2022-12-06", "close": 79.6, "volume": 757.0}, {"date": "2022-12-07", "close": 76.0, "volume": 791.0}, {"date": "2022-12-08", "close": 81.0, "volume": 698.0}, {"date": "2022-12-09", "close": 66.2, "volume": 1336.0}, {"date": "2022-12-12", "close": 43.2, "volume": 8833.0}, {"date": "2022-12-13", "close": 41.2, "volume": 2097.0}, {"date": "2022-12-14", "close": 40.0, "volume": 1318.0}, {"date": "2022-12-15", "close": 36.6, "volume": 969.0}, {"date": "2022-12-16", "close": 35.8, "volume": 4439.0}, {"date": "2022-12-19", "close": 37.0, "volume": 504.0}, {"date": "2022-12-20", "close": 38.3, "volume": 194.0}, {"date": "2022-12-21", "close": 36.8, "volume": 1299.0}, {"date": "2022-12-22", "close": 37.0, "volume": 304.0}, {"date": "2022-12-23", "close": 38.4, "volume": 78.0}, {"date": "2022-12-27", "close": 38.2, "volume": 565.0}, {"date": "2022-12-28", "close": 36.8, "volume": 541.0}, {"date": "2022-12-29", "close": 36.6, "volume": 401.0}, {"date": "2022-12-30", "close": 35.5, "volume": 112.0}, {"date": "2023-01-03", "close": 29.4, "volume": 1106.0}, {"date": "2023-01-04", "close": 31.0, "volume": 283.0}, {"date": "2023-01-05", "close": 31.0, "volume": 334.0}, {"date": "2023-01-06", "close": 29.4, "volume": 2781.0}, {"date": "2023-01-09", "close": 26.0, "volume": 2594.0}, {"date": "2023-01-10", "close": 26.2, "volume": 932.0}, {"date": "2023-01-11", "close": 24.8, "volume": 3355.0}, {"date": "2023-01-12", "close": 24.4, "volume": 1480.0}, {"date": "2023-01-13", "close": 24.6, "volume": 2052.0}, {"date": "2023-01-17", "close": 26.0, "volume": 3990.0}, {"date": "2023-01-18", "close": 26.8, "volume": 1961.0}, {"date": "2023-01-19", "close": 25.6, "volume": 459.0}, {"date": "2023-01-20", "close": 25.2, "volume": 1801.0}, {"date": "2023-01-23", "close": 25.6, "volume": 1152.0}, {"date": "2023-01-24", "close": 25.4, "volume": 863.0}, {"date": "2023-01-25", "close": 24.6, "volume": 493.0}, {"date": "2023-01-26", "close": 21.6, "volume": 4196.0}, {"date": "2023-01-27", "close": 17.6, "volume": 7812.0}, {"date": "2023-01-30", "close": 19.2, "volume": 28225.0}, {"date": "2023-01-31", "close": 20.4, "volume": 194803.0}, {"date": "2023-02-01", "close": 18.4, "volume": 30468.0}, {"date": "2023-02-02", "close": 18.002, "volume": 18938.0}, {"date": "2023-02-03", "close": 18.002, "volume": 28249.0}, {"date": "2023-02-06", "close": 19.6, "volume": 21216.0}, {"date": "2023-02-07", "close": 18.4, "volume": 11868.0}, {"date": "2023-02-08", "close": 16.036, "volume": 28901.0}, {"date": "2023-02-09", "close": 15.9, "volume": 17605.0}, {"date": "2023-02-10", "close": 15.2, "volume": 10395.0}, {"date": "2023-02-13", "close": 17.048, "volume": 144846.0}, {"date": "2023-02-14", "close": 16.2782, "volume": 9695.0}, {"date": "2023-02-15", "close": 15.402, "volume": 14220.0}, {"date": "2023-02-16", "close": 16.0, "volume": 5416.0}, {"date": "2023-02-17", "close": 15.602, "volume": 3114.0}, {"date": "2023-02-21", "close": 15.876, "volume": 5725.0}, {"date": "2023-02-22", "close": 15.62, "volume": 1689.0}, {"date": "2023-02-23", "close": 14.966, "volume": 10749.0}, {"date": "2023-02-24", "close": 15.776, "volume": 5781.0}, {"date": "2023-02-27", "close": 15.598, "volume": 11695.0}, {"date": "2023-02-28", "close": 14.4, "volume": 9604.0}, {"date": "2023-03-01", "close": 13.802, "volume": 4383.0}, {"date": "2023-03-02", "close": 13.472, "volume": 5563.0}, {"date": "2023-03-03", "close": 13.998, "volume": 5172.0}, {"date": "2023-03-06", "close": 14.2, "volume": 5886.0}, {"date": "2023-03-07", "close": 13.8, "volume": 4325.0}, {"date": "2023-03-08", "close": 13.8, "volume": 3799.0}, {"date": "2023-03-09", "close": 14.0, "volume": 3169.0}, {"date": "2023-03-10", "close": 13.4, "volume": 2568.0}, {"date": "2023-03-13", "close": 11.622, "volume": 15570.0}, {"date": "2023-03-14", "close": 12.1, "volume": 6862.0}, {"date": "2023-03-15", "close": 11.6, "volume": 5345.0}, {"date": "2023-03-16", "close": 12.4, "volume": 5454.0}, {"date": "2023-03-17", "close": 11.6, "volume": 8515.0}, {"date": "2023-03-20", "close": 11.0, "volume": 3838.0}, {"date": "2023-03-21", "close": 9.8, "volume": 11105.0}, {"date": "2023-03-22", "close": 10.26, "volume": 4037.0}, {"date": "2023-03-23", "close": 9.8, "volume": 3059.0}, {"date": "2023-03-24", "close": 9.8, "volume": 1064.0}, {"date": "2023-03-27", "close": 10.2, "volume": 4147.0}, {"date": "2023-03-28", "close": 9.788, "volume": 4384.0}, {"date": "2023-03-29", "close": 9.44, "volume": 8067.0}, {"date": "2023-03-30", "close": 12.0, "volume": 87161.0}, {"date": "2023-03-31", "close": 10.2, "volume": 13340.0}, {"date": "2023-04-03", "close": 10.396, "volume": 4095.0}, {"date": "2023-04-04", "close": 10.344, "volume": 1481.0}, {"date": "2023-04-05", "close": 9.38, "volume": 8459.0}, {"date": "2023-04-06", "close": 9.41, "volume": 1208.0}, {"date": "2023-04-10", "close": 9.198, "volume": 3415.0}, {"date": "2023-04-11", "close": 10.0, "volume": 6578.0}, {"date": "2023-04-12", "close": 9.8, "volume": 7072.0}, {"date": "2023-04-13", "close": 9.6, "volume": 3069.0}, {"date": "2023-04-14", "close": 9.578, "volume": 3982.0}, {"date": "2023-04-17", "close": 9.48, "volume": 2926.0}, {"date": "2023-04-18", "close": 9.6, "volume": 3694.0}, {"date": "2023-04-19", "close": 9.798, "volume": 10896.0}, {"date": "2023-04-20", "close": 10.2, "volume": 12574.0}, {"date": "2023-04-21", "close": 10.2, "volume": 5099.0}, {"date": "2023-04-24", "close": 11.7, "volume": 33482.0}, {"date": "2023-04-25", "close": 11.446, "volume": 122049.0}, {"date": "2023-04-26", "close": 11.6, "volume": 12189.0}, {"date": "2023-04-27", "close": 11.506, "volume": 10199.0}, {"date": "2023-04-28", "close": 11.4, "volume": 16620.0}, {"date": "2023-05-01", "close": 11.21, "volume": 5164.0}, {"date": "2023-05-02", "close": 11.1, "volume": 32126.0}, {"date": "2023-05-03", "close": 9.902, "volume": 12567.0}, {"date": "2023-05-04", "close": 9.9, "volume": 3200.0}, {"date": "2023-05-05", "close": 10.25, "volume": 16865.0}, {"date": "2023-05-08", "close": 10.06, "volume": 2408.0}, {"date": "2023-05-09", "close": 9.91, "volume": 714.0}, {"date": "2023-05-10", "close": 9.896, "volume": 5277.0}, {"date": "2023-05-11", "close": 9.348, "volume": 1192965.0}, {"date": "2023-05-12", "close": 8.604, "volume": 73214.0}, {"date": "2023-05-15", "close": 8.2, "volume": 53880.0}, {"date": "2023-05-16", "close": 7.62, "volume": 61840.0}, {"date": "2023-05-17", "close": 7.798, "volume": 66339.0}, {"date": "2023-05-18", "close": 7.69, "volume": 20887.0}, {"date": "2023-05-19", "close": 7.646, "volume": 36001.0}, {"date": "2023-05-22", "close": 7.55, "volume": 14608.0}, {"date": "2023-05-23", "close": 7.701, "volume": 30466.0}, {"date": "2023-05-24", "close": 7.7, "volume": 24946.0}, {"date": "2023-05-25", "close": 9.2, "volume": 71427.0}, {"date": "2023-05-26", "close": 10.0, "volume": 30778.0}, {"date": "2023-05-30", "close": 9.6, "volume": 11388.0}, {"date": "2023-05-31", "close": 10.05, "volume": 12815.0}, {"date": "2023-06-01", "close": 10.15, "volume": 3490.0}, {"date": "2023-06-02", "close": 10.14, "volume": 9021.0}, {"date": "2023-06-05", "close": 10.4, "volume": 8685.0}, {"date": "2023-06-06", "close": 10.36, "volume": 4663.0}, {"date": "2023-06-07", "close": 10.602, "volume": 10671.0}, {"date": "2023-06-08", "close": 11.186, "volume": 13785.0}, {"date": "2023-06-09", "close": 11.89, "volume": 21851.0}, {"date": "2023-06-12", "close": 12.22, "volume": 16492.0}, {"date": "2023-06-13", "close": 12.502, "volume": 15437.0}, {"date": "2023-06-14", "close": 12.0, "volume": 15528.0}, {"date": "2023-06-15", "close": 12.04, "volume": 4296.0}, {"date": "2023-06-16", "close": 12.118, "volume": 22295.0}, {"date": "2023-06-20", "close": 11.646, "volume": 7269.0}, {"date": "2023-06-21", "close": 11.41, "volume": 6295.0}, {"date": "2023-06-22", "close": 11.352, "volume": 5420.0}, {"date": "2023-06-23", "close": 10.704, "volume": 3976.0}, {"date": "2023-06-26", "close": 10.6, "volume": 4654.0}, {"date": "2023-06-27", "close": 10.606, "volume": 3203.0}, {"date": "2023-06-28", "close": 10.5, "volume": 3005.0}, {"date": "2023-06-29", "close": 10.6, "volume": 1789.0}, {"date": "2023-06-30", "close": 10.6, "volume": 1449.0}, {"date": "2023-07-03", "close": 10.6, "volume": 2106.0}, {"date": "2023-07-05", "close": 10.446, "volume": 2489.0}, {"date": "2023-07-06", "close": 9.998, "volume": 8320.0}, {"date": "2023-07-07", "close": 10.19, "volume": 4351.0}, {"date": "2023-07-10", "close": 10.302, "volume": 1186.0}, {"date": "2023-07-11", "close": 10.2, "volume": 2924.0}, {"date": "2023-07-12", "close": 10.298, "volume": 3843.0}, {"date": "2023-07-13", "close": 10.4, "volume": 1182.0}, {"date": "2023-07-14", "close": 10.4, "volume": 652.0}, {"date": "2023-07-17", "close": 10.326, "volume": 1300.0}, {"date": "2023-07-18", "close": 10.2, "volume": 2840.0}, {"date": "2023-07-19", "close": 10.283, "volume": 526.0}, {"date": "2023-07-20", "close": 10.49, "volume": 2492.0}, {"date": "2023-07-21", "close": 11.0, "volume": 4250.0}, {"date": "2023-07-24", "close": 11.0, "volume": 2061.0}, {"date": "2023-07-25", "close": 11.2, "volume": 1435.0}, {"date": "2023-07-26", "close": 11.2, "volume": 820.0}, {"date": "2023-07-27", "close": 11.0, "volume": 1069.0}, {"date": "2023-07-28", "close": 11.0, "volume": 1155.0}, {"date": "2023-07-31", "close": 10.98, "volume": 4035.0}, {"date": "2023-08-01", "close": 10.56, "volume": 2763.0}, {"date": "2023-08-02", "close": 10.598, "volume": 576.0}, {"date": "2023-08-03", "close": 10.28, "volume": 509.0}, {"date": "2023-08-04", "close": 10.028, "volume": 2178.0}, {"date": "2023-08-07", "close": 9.84, "volume": 4273.0}, {"date": "2023-08-08", "close": 9.9, "volume": 854.0}, {"date": "2023-08-09", "close": 9.9, "volume": 568.0}, {"date": "2023-08-10", "close": 9.798, "volume": 1322.0}, {"date": "2023-08-11", "close": 9.6, "volume": 839.0}, {"date": "2023-08-14", "close": 9.799, "volume": 782.0}, {"date": "2023-08-15", "close": 9.926, "volume": 324.0}, {"date": "2023-08-16", "close": 9.3, "volume": 3333.0}, {"date": "2023-08-17", "close": 9.0, "volume": 4157.0}, {"date": "2023-08-18", "close": 9.0, "volume": 1167.0}, {"date": "2023-08-21", "close": 8.492, "volume": 500.0}, {"date": "2023-08-22", "close": 8.8, "volume": 573.0}, {"date": "2023-08-23", "close": 8.3, "volume": 1825.0}, {"date": "2023-08-24", "close": 7.63, "volume": 2306.0}, {"date": "2023-08-25", "close": 7.412, "volume": 1044.0}, {"date": "2023-08-28", "close": 7.204, "volume": 1910.0}, {"date": "2023-08-29", "close": 6.798, "volume": 5861.0}, {"date": "2023-08-30", "close": 7.412, "volume": 11459.0}, {"date": "2023-08-31", "close": 8.3, "volume": 7826.0}, {"date": "2023-09-01", "close": 8.6, "volume": 3517.0}, {"date": "2023-09-05", "close": 8.924, "volume": 11227.0}, {"date": "2023-09-06", "close": 8.2, "volume": 23384.0}, {"date": "2023-09-07", "close": 8.22, "volume": 5537.0}, {"date": "2023-09-08", "close": 8.312, "volume": 1467.0}, {"date": "2023-09-11", "close": 9.0, "volume": 5673.0}, {"date": "2023-09-12", "close": 9.0, "volume": 9834.0}, {"date": "2023-09-13", "close": 11.062, "volume": 145651.0}, {"date": "2023-09-14", "close": 12.408, "volume": 39217.0}, {"date": "2023-09-15", "close": 15.638, "volume": 133809.0}, {"date": "2023-09-18", "close": 15.6, "volume": 41519.0}, {"date": "2023-09-19", "close": 16.278, "volume": 24312.0}, {"date": "2023-09-20", "close": 14.494, "volume": 21656.0}, {"date": "2023-09-21", "close": 14.702, "volume": 4207.0}, {"date": "2023-09-22", "close": 15.298, "volume": 9275.0}, {"date": "2023-09-25", "close": 15.52, "volume": 4318.0}, {"date": "2023-09-26", "close": 15.388, "volume": 7423.0}, {"date": "2023-09-27", "close": 16.58, "volume": 23729.0}, {"date": "2023-09-28", "close": 15.842, "volume": 39986.0}, {"date": "2023-09-29", "close": 15.8, "volume": 6105.0}, {"date": "2023-10-02", "close": 15.954, "volume": 6940.0}, {"date": "2023-10-03", "close": 15.91, "volume": 4173.0}, {"date": "2023-10-04", "close": 16.111, "volume": 3716.0}, {"date": "2023-10-05", "close": 15.8, "volume": 3179.0}, {"date": "2023-10-06", "close": 15.798, "volume": 1856.0}, {"date": "2023-10-09", "close": 14.8, "volume": 6155.0}, {"date": "2023-10-10", "close": 13.998, "volume": 10149.0}, {"date": "2023-10-11", "close": 13.066, "volume": 12784.0}, {"date": "2023-10-12", "close": 13.468, "volume": 5693.0}, {"date": "2023-10-13", "close": 13.6, "volume": 1420.0}, {"date": "2023-10-16", "close": 14.398, "volume": 3454.0}, {"date": "2023-10-17", "close": 14.3, "volume": 6697.0}, {"date": "2023-10-18", "close": 13.6, "volume": 4441.0}, {"date": "2023-10-19", "close": 13.51, "volume": 837.0}, {"date": "2023-10-20", "close": 13.58, "volume": 1787.0}, {"date": "2023-10-23", "close": 12.896, "volume": 5991.0}, {"date": "2023-10-24", "close": 12.85, "volume": 3173.0}, {"date": "2023-10-25", "close": 12.86, "volume": 3924.0}, {"date": "2023-10-26", "close": 13.998, "volume": 11786.0}, {"date": "2023-10-27", "close": 15.4, "volume": 18489.0}, {"date": "2023-10-30", "close": 14.572, "volume": 6164.0}, {"date": "2023-10-31", "close": 13.708, "volume": 2176.0}, {"date": "2023-11-01", "close": 13.924, "volume": 2761.0}, {"date": "2023-11-02", "close": 13.95, "volume": 5171.0}, {"date": "2023-11-03", "close": 13.784, "volume": 4205.0}, {"date": "2023-11-06", "close": 13.662, "volume": 1387.0}, {"date": "2023-11-07", "close": 13.42, "volume": 1657.0}, {"date": "2023-11-08", "close": 13.38, "volume": 2590.0}, {"date": "2023-11-09", "close": 13.822, "volume": 2729.0}, {"date": "2023-11-10", "close": 13.048, "volume": 1970.0}, {"date": "2023-11-13", "close": 13.2, "volume": 1798.0}, {"date": "2023-11-14", "close": 13.198, "volume": 3779.0}, {"date": "2023-11-15", "close": 12.6, "volume": 4719.0}, {"date": "2023-11-16", "close": 12.32, "volume": 1749.0}, {"date": "2023-11-17", "close": 12.7771, "volume": 3988.0}, {"date": "2023-11-20", "close": 13.6, "volume": 1956.0}, {"date": "2023-11-21", "close": 14.342, "volume": 3998.0}, {"date": "2023-11-22", "close": 14.642, "volume": 3400.0}, {"date": "2023-11-24", "close": 15.198, "volume": 4228.0}, {"date": "2023-11-27", "close": 15.106, "volume": 1352.0}, {"date": "2023-11-28", "close": 15.0, "volume": 2846.0}, {"date": "2023-11-29", "close": 14.22, "volume": 1762.0}, {"date": "2023-11-30", "close": 14.48, "volume": 2882.0}, {"date": "2023-12-01", "close": 15.0, "volume": 6211.0}, {"date": "2023-12-04", "close": 16.602, "volume": 10553.0}, {"date": "2023-12-05", "close": 18.54, "volume": 16964.0}, {"date": "2023-12-06", "close": 19.002, "volume": 6888.0}, {"date": "2023-12-07", "close": 17.686, "volume": 7491.0}, {"date": "2023-12-08", "close": 20.0, "volume": 17657.0}, {"date": "2023-12-11", "close": 20.0, "volume": 17941.0}, {"date": "2023-12-12", "close": 19.4, "volume": 5392.0}, {"date": "2023-12-13", "close": 19.64, "volume": 5557.0}, {"date": "2023-12-14", "close": 19.6, "volume": 7581.0}, {"date": "2023-12-15", "close": 18.2, "volume": 7071.0}, {"date": "2023-12-18", "close": 18.6, "volume": 5512.0}, {"date": "2023-12-19", "close": 18.828, "volume": 3178.0}, {"date": "2023-12-20", "close": 22.8, "volume": 61770.0}, {"date": "2023-12-21", "close": 23.0, "volume": 19918.0}, {"date": "2023-12-22", "close": 24.8, "volume": 21690.0}, {"date": "2023-12-26", "close": 25.2, "volume": 12954.0}, {"date": "2023-12-27", "close": 27.0, "volume": 13936.0}, {"date": "2023-12-28", "close": 28.0, "volume": 6576.0}, {"date": "2023-12-29", "close": 28.4, "volume": 13283.0}, {"date": "2024-01-02", "close": 27.2, "volume": 4581.0}, {"date": "2024-01-03", "close": 25.2, "volume": 10904.0}, {"date": "2024-01-04", "close": 25.8, "volume": 2791.0}, {"date": "2024-01-05", "close": 28.6, "volume": 7966.0}, {"date": "2024-01-08", "close": 27.4, "volume": 4230.0}, {"date": "2024-01-09", "close": 28.8, "volume": 4698.0}, {"date": "2024-01-10", "close": 28.2, "volume": 3607.0}, {"date": "2024-01-11", "close": 27.2, "volume": 2386.0}, {"date": "2024-01-12", "close": 25.2, "volume": 8063.0}, {"date": "2024-01-16", "close": 27.4, "volume": 3509.0}, {"date": "2024-01-17", "close": 27.6, "volume": 1864.0}, {"date": "2024-01-18", "close": 26.8, "volume": 4245.0}, {"date": "2024-01-19", "close": 25.6, "volume": 2604.0}, {"date": "2024-01-22", "close": 24.4, "volume": 5129.0}, {"date": "2024-01-23", "close": 23.0, "volume": 6394.0}, {"date": "2024-01-24", "close": 22.8, "volume": 3228.0}, {"date": "2024-01-25", "close": 20.8, "volume": 5861.0}, {"date": "2024-01-26", "close": 22.8, "volume": 22241.0}, {"date": "2024-01-29", "close": 20.6, "volume": 10799.0}, {"date": "2024-01-30", "close": 21.0, "volume": 4179.0}, {"date": "2024-01-31", "close": 20.6, "volume": 2551.0}, {"date": "2024-02-01", "close": 20.0, "volume": 17717.0}, {"date": "2024-02-02", "close": 19.4, "volume": 6685.0}, {"date": "2024-02-05", "close": 19.02, "volume": 5116.0}, {"date": "2024-02-06", "close": 19.2, "volume": 6847.0}, {"date": "2024-02-07", "close": 19.0, "volume": 1837.0}, {"date": "2024-02-08", "close": 18.976, "volume": 2709.0}, {"date": "2024-02-09", "close": 19.076, "volume": 1714.0}, {"date": "2024-02-12", "close": 19.5, "volume": 2144.0}, {"date": "2024-02-13", "close": 18.44, "volume": 3557.0}, {"date": "2024-02-14", "close": 18.8, "volume": 2909.0}, {"date": "2024-02-15", "close": 19.8, "volume": 3318.0}, {"date": "2024-02-16", "close": 21.0, "volume": 2290.0}, {"date": "2024-02-20", "close": 21.2, "volume": 2152.0}, {"date": "2024-02-21", "close": 21.198, "volume": 1726.0}, {"date": "2024-02-22", "close": 20.0, "volume": 3477.0}, {"date": "2024-02-23", "close": 19.898, "volume": 1381.0}, {"date": "2024-02-26", "close": 19.4, "volume": 3018.0}, {"date": "2024-02-27", "close": 18.0, "volume": 6906.0}, {"date": "2024-02-28", "close": 19.0, "volume": 2823.0}, {"date": "2024-02-29", "close": 17.98, "volume": 3309.0}, {"date": "2024-03-01", "close": 18.2, "volume": 1269.0}, {"date": "2024-03-04", "close": 16.998, "volume": 8864.0}, {"date": "2024-03-05", "close": 17.522, "volume": 3005.0}, {"date": "2024-03-06", "close": 17.6, "volume": 1194.0}, {"date": "2024-03-07", "close": 18.2, "volume": 456.0}, {"date": "2024-03-08", "close": 18.2, "volume": 2655.0}, {"date": "2024-03-11", "close": 17.082, "volume": 1374.0}, {"date": "2024-03-12", "close": 17.112, "volume": 3608.0}, {"date": "2024-03-13", "close": 17.6, "volume": 2156.0}, {"date": "2024-03-14", "close": 16.6, "volume": 3052.0}, {"date": "2024-03-15", "close": 17.6, "volume": 3452.0}, {"date": "2024-03-18", "close": 17.6, "volume": 7239.0}, {"date": "2024-03-19", "close": 16.974, "volume": 918.0}, {"date": "2024-03-20", "close": 16.95, "volume": 2397.0}, {"date": "2024-03-21", "close": 17.0, "volume": 2911.0}, {"date": "2024-03-22", "close": 18.928, "volume": 10255.0}, {"date": "2024-03-25", "close": 18.254, "volume": 5270.0}, {"date": "2024-03-26", "close": 18.11, "volume": 4720.0}, {"date": "2024-03-27", "close": 19.8, "volume": 4072.0}, {"date": "2024-03-28", "close": 19.3, "volume": 2565.0}, {"date": "2024-04-01", "close": 19.48, "volume": 1774.0}, {"date": "2024-04-02", "close": 18.824, "volume": 2737.0}, {"date": "2024-04-03", "close": 17.8, "volume": 3938.0}, {"date": "2024-04-04", "close": 16.8, "volume": 6243.0}, {"date": "2024-04-05", "close": 16.32, "volume": 4411.0}, {"date": "2024-04-08", "close": 16.724, "volume": 2266.0}, {"date": "2024-04-09", "close": 15.81, "volume": 5605.0}, {"date": "2024-04-10", "close": 15.3, "volume": 6091.0}, {"date": "2024-04-11", "close": 16.5, "volume": 7402.0}, {"date": "2024-04-12", "close": 16.002, "volume": 3446.0}, {"date": "2024-04-15", "close": 15.396, "volume": 3624.0}, {"date": "2024-04-16", "close": 14.5, "volume": 2963.0}, {"date": "2024-04-17", "close": 13.596, "volume": 7881.0}, {"date": "2024-04-18", "close": 14.562, "volume": 6594.0}, {"date": "2024-04-19", "close": 14.794, "volume": 1069.0}, {"date": "2024-04-22", "close": 14.574, "volume": 675.0}, {"date": "2024-04-23", "close": 14.0, "volume": 3962.0}, {"date": "2024-04-24", "close": 14.202, "volume": 903.0}, {"date": "2024-04-25", "close": 14.6, "volume": 1849.0}, {"date": "2024-04-26", "close": 15.094, "volume": 1761.0}, {"date": "2024-04-29", "close": 14.796, "volume": 334.0}, {"date": "2024-04-30", "close": 17.8, "volume": 19148.0}, {"date": "2024-05-01", "close": 16.0, "volume": 7723.0}, {"date": "2024-05-02", "close": 15.318, "volume": 2634.0}, {"date": "2024-05-03", "close": 15.4, "volume": 1034.0}, {"date": "2024-05-06", "close": 15.68, "volume": 1646.0}, {"date": "2024-05-07", "close": 15.608, "volume": 594.0}, {"date": "2024-05-08", "close": 15.2, "volume": 776.0}, {"date": "2024-05-09", "close": 15.766, "volume": 822.0}, {"date": "2024-05-10", "close": 15.898, "volume": 2022.0}, {"date": "2024-05-13", "close": 15.871, "volume": 3696.0}, {"date": "2024-05-14", "close": 15.4, "volume": 3596.0}, {"date": "2024-05-15", "close": 15.03, "volume": 1516.0}, {"date": "2024-05-16", "close": 15.4, "volume": 1396.0}, {"date": "2024-05-17", "close": 15.072, "volume": 219.0}, {"date": "2024-05-20", "close": 15.24, "volume": 1249.0}, {"date": "2024-05-21", "close": 15.0, "volume": 288.0}, {"date": "2024-05-22", "close": 15.398, "volume": 1540.0}, {"date": "2024-05-23", "close": 14.948, "volume": 2344.0}, {"date": "2024-05-24", "close": 14.698, "volume": 746.0}, {"date": "2024-05-28", "close": 14.76, "volume": 794.0}, {"date": "2024-05-29", "close": 14.658, "volume": 876.0}, {"date": "2024-05-30", "close": 14.4, "volume": 3642.0}, {"date": "2024-05-31", "close": 14.6, "volume": 893.0}, {"date": "2024-06-03", "close": 14.214, "volume": 1736.0}, {"date": "2024-06-04", "close": 14.0, "volume": 2458.0}, {"date": "2024-06-05", "close": 13.4, "volume": 4092.0}, {"date": "2024-06-06", "close": 12.6, "volume": 7309.0}, {"date": "2024-06-07", "close": 11.2, "volume": 6782.0}, {"date": "2024-06-10", "close": 13.04, "volume": 4795.0}, {"date": "2024-06-11", "close": 13.2, "volume": 3338.0}, {"date": "2024-06-12", "close": 13.78, "volume": 2845.0}, {"date": "2024-06-13", "close": 13.4, "volume": 1459.0}, {"date": "2024-06-14", "close": 12.12, "volume": 1762.0}, {"date": "2024-06-17", "close": 11.5, "volume": 5296.0}, {"date": "2024-06-18", "close": 10.518, "volume": 4503.0}, {"date": "2024-06-20", "close": 10.82, "volume": 6370.0}, {"date": "2024-06-21", "close": 10.982, "volume": 10738.0}, {"date": "2024-06-24", "close": 11.4, "volume": 3716.0}, {"date": "2024-06-25", "close": 11.3, "volume": 2665.0}, {"date": "2024-06-26", "close": 10.88, "volume": 1015.0}, {"date": "2024-06-27", "close": 11.16, "volume": 483.0}, {"date": "2024-06-28", "close": 10.718, "volume": 3127.0}, {"date": "2024-07-01", "close": 10.818, "volume": 2748.0}, {"date": "2024-07-02", "close": 10.962, "volume": 2470.0}, {"date": "2024-07-03", "close": 11.104, "volume": 983.0}, {"date": "2024-07-05", "close": 10.998, "volume": 1353.0}, {"date": "2024-07-08", "close": 10.1, "volume": 1540.0}, {"date": "2024-07-09", "close": 13.402, "volume": 10584.0}, {"date": "2024-07-10", "close": 13.858, "volume": 5937.0}, {"date": "2024-07-11", "close": 13.762, "volume": 2254.0}, {"date": "2024-07-12", "close": 13.7, "volume": 2435.0}, {"date": "2024-07-15", "close": 12.314, "volume": 4243.0}, {"date": "2024-07-16", "close": 12.85, "volume": 1994.0}, {"date": "2024-07-17", "close": 13.698, "volume": 2140.0}, {"date": "2024-07-18", "close": 13.578, "volume": 3427.0}, {"date": "2024-07-19", "close": 12.68, "volume": 1547.0}, {"date": "2024-07-22", "close": 12.596, "volume": 4926.0}, {"date": "2024-07-23", "close": 13.27, "volume": 3163.0}, {"date": "2024-07-24", "close": 12.674, "volume": 945.0}, {"date": "2024-07-25", "close": 12.75, "volume": 1270.0}, {"date": "2024-07-26", "close": 13.38, "volume": 2584.0}, {"date": "2024-07-29", "close": 12.294, "volume": 4156.0}, {"date": "2024-07-30", "close": 12.992, "volume": 2830.0}, {"date": "2024-07-31", "close": 13.0, "volume": 1373.0}, {"date": "2024-08-01", "close": 13.404, "volume": 1885.0}, {"date": "2024-08-02", "close": 12.42, "volume": 1421.0}, {"date": "2024-08-05", "close": 11.7, "volume": 1779.0}, {"date": "2024-08-06", "close": 12.5, "volume": 625.0}, {"date": "2024-08-07", "close": 11.8, "volume": 3241.0}, {"date": "2024-08-08", "close": 12.04, "volume": 1879.0}, {"date": "2024-08-09", "close": 11.98, "volume": 1231.0}, {"date": "2024-08-12", "close": 12.6, "volume": 2415.0}, {"date": "2024-08-13", "close": 12.2, "volume": 2070.0}, {"date": "2024-08-14", "close": 12.498, "volume": 1258.0}, {"date": "2024-08-15", "close": 12.602, "volume": 2017.0}, {"date": "2024-08-16", "close": 12.7, "volume": 867.0}, {"date": "2024-08-19", "close": 12.7, "volume": 2660.0}, {"date": "2024-08-20", "close": 12.718, "volume": 3814.0}, {"date": "2024-08-21", "close": 12.75, "volume": 2905.0}, {"date": "2024-08-22", "close": 12.588, "volume": 2584.0}, {"date": "2024-08-23", "close": 13.0, "volume": 2868.0}, {"date": "2024-08-26", "close": 12.98, "volume": 1920.0}, {"date": "2024-08-27", "close": 11.75, "volume": 941.0}, {"date": "2024-08-28", "close": 12.0, "volume": 1515.0}, {"date": "2024-08-29", "close": 11.7, "volume": 1763.0}, {"date": "2024-08-30", "close": 12.62, "volume": 2357.0}, {"date": "2024-09-03", "close": 12.38, "volume": 1370.0}, {"date": "2024-09-04", "close": 11.2, "volume": 2353.0}, {"date": "2024-09-05", "close": 11.286, "volume": 1988.0}, {"date": "2024-09-06", "close": 11.8, "volume": 1208.0}, {"date": "2024-09-09", "close": 11.98, "volume": 3765.0}, {"date": "2024-09-10", "close": 11.6, "volume": 1014.0}, {"date": "2024-09-11", "close": 11.6, "volume": 2670.0}, {"date": "2024-09-12", "close": 11.4, "volume": 4120.0}, {"date": "2024-09-13", "close": 11.24, "volume": 3142.0}, {"date": "2024-09-16", "close": 11.558, "volume": 2117.0}, {"date": "2024-09-17", "close": 11.34, "volume": 190.0}, {"date": "2024-09-18", "close": 10.8, "volume": 3634.0}, {"date": "2024-09-19", "close": 11.188, "volume": 1624.0}, {"date": "2024-09-20", "close": 11.512, "volume": 6196.0}, {"date": "2024-09-23", "close": 11.394, "volume": 2501.0}, {"date": "2024-09-24", "close": 10.602, "volume": 2873.0}, {"date": "2024-09-25", "close": 10.898, "volume": 4203.0}, {"date": "2024-09-26", "close": 10.598, "volume": 2676.0}, {"date": "2024-09-27", "close": 10.292, "volume": 4736.0}, {"date": "2024-09-30", "close": 11.066, "volume": 2816.0}, {"date": "2024-10-01", "close": 9.802, "volume": 3733.0}, {"date": "2024-10-02", "close": 10.0, "volume": 800.0}, {"date": "2024-10-03", "close": 10.086, "volume": 1705.0}, {"date": "2024-10-04", "close": 9.802, "volume": 1553.0}, {"date": "2024-10-07", "close": 10.5, "volume": 4076.0}, {"date": "2024-10-08", "close": 9.65, "volume": 4680.0}, {"date": "2024-10-09", "close": 9.8, "volume": 1035.0}, {"date": "2024-10-10", "close": 9.63, "volume": 6332.0}, {"date": "2024-10-11", "close": 9.642, "volume": 829.0}, {"date": "2024-10-14", "close": 9.222, "volume": 3496.0}, {"date": "2024-10-15", "close": 9.6, "volume": 280.0}, {"date": "2024-10-16", "close": 9.474, "volume": 2648.0}, {"date": "2024-10-17", "close": 10.15, "volume": 1384.0}, {"date": "2024-10-18", "close": 9.282, "volume": 2485.0}, {"date": "2024-10-21", "close": 9.4, "volume": 820.0}, {"date": "2024-10-22", "close": 9.538, "volume": 924.0}, {"date": "2024-10-23", "close": 9.156, "volume": 2030.0}, {"date": "2024-10-24", "close": 9.4, "volume": 2220.0}, {"date": "2024-10-25", "close": 9.086, "volume": 2181.0}, {"date": "2024-10-28", "close": 8.924, "volume": 1826.0}, {"date": "2024-10-29", "close": 8.796, "volume": 1740.0}, {"date": "2024-10-30", "close": 8.2, "volume": 2996.0}, {"date": "2024-10-31", "close": 7.802, "volume": 2807.0}, {"date": "2024-11-01", "close": 8.1, "volume": 12135.0}, {"date": "2024-11-04", "close": 7.878, "volume": 5392.0}, {"date": "2024-11-05", "close": 7.598, "volume": 3713.0}, {"date": "2024-11-06", "close": 7.4, "volume": 7724.0}, {"date": "2024-11-07", "close": 7.102, "volume": 2279.0}, {"date": "2024-11-08", "close": 7.0, "volume": 2601.0}, {"date": "2024-11-11", "close": 6.84, "volume": 5923.0}, {"date": "2024-11-12", "close": 7.25, "volume": 20289.0}, {"date": "2024-11-13", "close": 7.1, "volume": 9802.0}, {"date": "2024-11-14", "close": 6.888, "volume": 8746.0}, {"date": "2024-11-15", "close": 6.9, "volume": 3117.0}, {"date": "2024-11-18", "close": 6.354, "volume": 4000.0}, {"date": "2024-11-19", "close": 6.2, "volume": 4573.0}, {"date": "2024-11-20", "close": 6.2, "volume": 13347.0}, {"date": "2024-11-21", "close": 8.06, "volume": 67722.0}, {"date": "2024-11-22", "close": 8.5, "volume": 11851.0}, {"date": "2024-11-25", "close": 8.42, "volume": 21244.0}, {"date": "2024-11-26", "close": 8.4, "volume": 5803.0}, {"date": "2024-11-27", "close": 8.56, "volume": 6098.0}, {"date": "2024-11-29", "close": 9.108, "volume": 7543.0}, {"date": "2024-12-02", "close": 9.2, "volume": 4009.0}, {"date": "2024-12-03", "close": 9.18, "volume": 3412.0}, {"date": "2024-12-04", "close": 8.216, "volume": 6168.0}, {"date": "2024-12-05", "close": 8.164, "volume": 5244.0}, {"date": "2024-12-06", "close": 8.336, "volume": 2094.0}, {"date": "2024-12-09", "close": 8.298, "volume": 8299.0}, {"date": "2024-12-10", "close": 8.0, "volume": 3293.0}, {"date": "2024-12-11", "close": 7.42, "volume": 14067.0}, {"date": "2024-12-12", "close": 6.88, "volume": 22438.0}, {"date": "2024-12-13", "close": 6.8, "volume": 5762.0}, {"date": "2024-12-16", "close": 7.906, "volume": 26708.0}, {"date": "2024-12-17", "close": 7.694, "volume": 3369.0}, {"date": "2024-12-18", "close": 7.5, "volume": 13251.0}, {"date": "2024-12-19", "close": 7.94, "volume": 6699.0}, {"date": "2024-12-20", "close": 8.3, "volume": 14941.0}, {"date": "2024-12-23", "close": 8.342, "volume": 2551.0}, {"date": "2024-12-24", "close": 8.32, "volume": 1477.0}, {"date": "2024-12-26", "close": 8.304, "volume": 4730.0}, {"date": "2024-12-27", "close": 8.42, "volume": 5832.0}, {"date": "2024-12-30", "close": 8.302, "volume": 10055.0}, {"date": "2024-12-31", "close": 9.006, "volume": 12782.0}, {"date": "2025-01-02", "close": 8.41, "volume": 3184.0}, {"date": "2025-01-03", "close": 8.7, "volume": 675.0}, {"date": "2025-01-06", "close": 7.84, "volume": 4521.0}, {"date": "2025-01-07", "close": 7.558, "volume": 142279.0}, {"date": "2025-01-08", "close": 8.18, "volume": 67261.0}, {"date": "2025-01-10", "close": 7.8, "volume": 11219.0}, {"date": "2025-01-13", "close": 7.6, "volume": 2897.0}, {"date": "2025-01-14", "close": 8.042, "volume": 16666.0}, {"date": "2025-01-15", "close": 7.9, "volume": 3762.0}, {"date": "2025-01-16", "close": 7.602, "volume": 5544.0}, {"date": "2025-01-17", "close": 7.74, "volume": 5972.0}, {"date": "2025-01-21", "close": 7.78, "volume": 2784.0}, {"date": "2025-01-22", "close": 7.64, "volume": 5530.0}, {"date": "2025-01-23", "close": 7.58, "volume": 2872.0}, {"date": "2025-01-24", "close": 7.48, "volume": 2735.0}, {"date": "2025-01-27", "close": 7.988, "volume": 1251.0}, {"date": "2025-01-28", "close": 7.62, "volume": 2055.0}, {"date": "2025-01-29", "close": 8.76, "volume": 45801.0}, {"date": "2025-01-30", "close": 9.454, "volume": 8904.0}, {"date": "2025-01-31", "close": 9.958, "volume": 5667.0}, {"date": "2025-02-03", "close": 9.798, "volume": 4735.0}, {"date": "2025-02-04", "close": 9.74, "volume": 5366.0}, {"date": "2025-02-05", "close": 9.68, "volume": 7257.0}, {"date": "2025-02-06", "close": 8.712, "volume": 5242.0}, {"date": "2025-02-07", "close": 8.7, "volume": 4143.0}, {"date": "2025-02-10", "close": 8.596, "volume": 1621.0}, {"date": "2025-02-11", "close": 8.58, "volume": 6351.0}, {"date": "2025-02-12", "close": 8.2, "volume": 801.0}, {"date": "2025-02-13", "close": 8.02, "volume": 4961.0}, {"date": "2025-02-14", "close": 7.86, "volume": 2743.0}, {"date": "2025-02-18", "close": 7.766, "volume": 776.0}, {"date": "2025-02-19", "close": 7.702, "volume": 734.0}, {"date": "2025-02-20", "close": 7.616, "volume": 4837.0}, {"date": "2025-02-21", "close": 7.416, "volume": 2164.0}, {"date": "2025-02-24", "close": 6.94, "volume": 7476.0}, {"date": "2025-02-25", "close": 6.518, "volume": 3101.0}, {"date": "2025-02-26", "close": 7.0, "volume": 4479.0}, {"date": "2025-02-27", "close": 6.878, "volume": 1569.0}, {"date": "2025-02-28", "close": 6.818, "volume": 2189.0}, {"date": "2025-03-03", "close": 6.4, "volume": 941.0}, {"date": "2025-03-04", "close": 6.4, "volume": 10981.0}, {"date": "2025-03-05", "close": 7.378, "volume": 54333.0}, {"date": "2025-03-06", "close": 6.942, "volume": 9328.0}, {"date": "2025-03-07", "close": 6.486, "volume": 3475.0}, {"date": "2025-03-10", "close": 6.3, "volume": 1137.0}, {"date": "2025-03-11", "close": 5.6, "volume": 6734.0}, {"date": "2025-03-12", "close": 5.602, "volume": 3070.0}, {"date": "2025-03-13", "close": 5.35, "volume": 5375.0}, {"date": "2025-03-14", "close": 5.714, "volume": 3538.0}, {"date": "2025-03-17", "close": 5.626, "volume": 2682.0}, {"date": "2025-03-18", "close": 5.708, "volume": 2812.0}, {"date": "2025-03-19", "close": 5.523, "volume": 2403.0}, {"date": "2025-03-20", "close": 5.254, "volume": 19079.0}, {"date": "2025-03-21", "close": 6.122, "volume": 20068.0}, {"date": "2025-03-24", "close": 5.41, "volume": 22052.0}, {"date": "2025-03-25", "close": 5.09, "volume": 24262.0}, {"date": "2025-03-26", "close": 4.71, "volume": 10863.0}, {"date": "2025-03-27", "close": 4.3, "volume": 22086.0}, {"date": "2025-03-28", "close": 4.45, "volume": 4985.0}, {"date": "2025-03-31", "close": 4.29, "volume": 9561.0}, {"date": "2025-04-01", "close": 4.19, "volume": 8303.0}, {"date": "2025-04-02", "close": 3.14, "volume": 62930.0}, {"date": "2025-04-03", "close": 2.46, "volume": 39276.0}, {"date": "2025-04-04", "close": 2.23, "volume": 15597.0}, {"date": "2025-04-07", "close": 2.22, "volume": 14654.0}, {"date": "2025-04-08", "close": 2.22, "volume": 7427.0}, {"date": "2025-04-09", "close": 2.32, "volume": 49270.0}, {"date": "2025-04-10", "close": 2.18, "volume": 10953.0}, {"date": "2025-04-11", "close": 2.22, "volume": 26129.0}, {"date": "2025-04-14", "close": 2.14, "volume": 7447.0}, {"date": "2025-04-15", "close": 1.97, "volume": 12385.0}, {"date": "2025-04-16", "close": 1.92, "volume": 18029.0}, {"date": "2025-04-17", "close": 2.23, "volume": 2162975.0}, {"date": "2025-04-21", "close": 4.19, "volume": 43497130.0}, {"date": "2025-04-22", "close": 3.81, "volume": 679082.0}, {"date": "2025-04-23", "close": 3.3, "volume": 305476.0}, {"date": "2025-04-24", "close": 3.8, "volume": 116294.0}, {"date": "2025-04-25", "close": 4.04, "volume": 50675.0}, {"date": "2025-04-28", "close": 3.86, "volume": 42385.0}, {"date": "2025-04-29", "close": 3.77, "volume": 24162.0}, {"date": "2025-04-30", "close": 3.64, "volume": 17775.0}, {"date": "2025-05-01", "close": 3.415, "volume": 24597.0}, {"date": "2025-05-02", "close": 3.35, "volume": 7855.0}, {"date": "2025-05-05", "close": 3.16, "volume": 39646.0}, {"date": "2025-05-06", "close": 2.44, "volume": 33211.0}, {"date": "2025-05-07", "close": 2.55, "volume": 129737.0}, {"date": "2025-05-08", "close": 2.32, "volume": 47175.0}, {"date": "2025-05-09", "close": 2.29, "volume": 11299.0}, {"date": "2025-05-12", "close": 2.41, "volume": 23852.0}, {"date": "2025-05-13", "close": 2.36, "volume": 9535.0}, {"date": "2025-05-14", "close": 2.24, "volume": 18388.0}, {"date": "2025-05-15", "close": 2.18, "volume": 21578.0}, {"date": "2025-05-16", "close": 2.15, "volume": 17149.0}, {"date": "2025-05-19", "close": 2.08, "volume": 20691.0}, {"date": "2025-05-20", "close": 2.13, "volume": 21568.0}, {"date": "2025-05-21", "close": 2.17, "volume": 66798.0}, {"date": "2025-05-22", "close": 2.35, "volume": 13233.0}, {"date": "2025-05-23", "close": 2.35, "volume": 6392.0}, {"date": "2025-05-27", "close": 2.78, "volume": 20774.0}, {"date": "2025-05-28", "close": 2.74, "volume": 6660.0}, {"date": "2025-05-29", "close": 2.68, "volume": 6617.0}, {"date": "2025-05-30", "close": 2.78, "volume": 7269.0}, {"date": "2025-06-02", "close": 2.69, "volume": 6028.0}, {"date": "2025-06-03", "close": 2.66, "volume": 5474.0}, {"date": "2025-06-04", "close": 2.55, "volume": 6779.0}, {"date": "2025-06-05", "close": 2.3, "volume": 58741.0}, {"date": "2025-06-06", "close": 2.47, "volume": 9089.0}, {"date": "2025-06-09", "close": 2.55, "volume": 3259.0}, {"date": "2025-06-10", "close": 2.66, "volume": 9592.0}, {"date": "2025-06-11", "close": 2.65, "volume": 23200.0}, {"date": "2025-06-12", "close": 2.55, "volume": 2915.0}, {"date": "2025-06-13", "close": 2.49, "volume": 3144.0}, {"date": "2025-06-16", "close": 2.52, "volume": 4631.0}, {"date": "2025-06-17", "close": 2.48, "volume": 6498.0}, {"date": "2025-06-18", "close": 2.26, "volume": 3288.0}, {"date": "2025-06-20", "close": 2.35, "volume": 6039.0}, {"date": "2025-06-23", "close": 2.227, "volume": 9406.0}, {"date": "2025-06-24", "close": 2.27, "volume": 5270.0}, {"date": "2025-06-25", "close": 2.21, "volume": 3711.0}, {"date": "2025-06-26", "close": 2.19, "volume": 5330.0}, {"date": "2025-06-27", "close": 2.23, "volume": 2259.0}, {"date": "2025-06-30", "close": 2.17, "volume": 10378.0}, {"date": "2025-07-01", "close": 2.18, "volume": 4575.0}, {"date": "2025-07-02", "close": 2.297, "volume": 15280.0}, {"date": "2025-07-03", "close": 2.28, "volume": 19240.0}, {"date": "2025-07-07", "close": 2.25, "volume": 12979.0}, {"date": "2025-07-08", "close": 2.35, "volume": 37503.0}, {"date": "2025-07-09", "close": 3.44, "volume": 437099.0}, {"date": "2025-07-10", "close": 3.092, "volume": 112323.0}, {"date": "2025-07-11", "close": 3.38, "volume": 10168.0}, {"date": "2025-07-14", "close": 3.14, "volume": 12674.0}, {"date": "2025-07-15", "close": 3.51, "volume": 28582.0}, {"date": "2025-07-16", "close": 3.502, "volume": 49561.0}, {"date": "2025-07-17", "close": 3.6, "volume": 25508.0}, {"date": "2025-07-18", "close": 3.55, "volume": 12071.0}, {"date": "2025-07-21", "close": 3.55, "volume": 32900.0}, {"date": "2025-07-22", "close": 3.19, "volume": 27476.0}, {"date": "2025-07-23", "close": 3.31, "volume": 9660.0}, {"date": "2025-07-24", "close": 3.31, "volume": 18803.0}, {"date": "2025-07-25", "close": 3.27, "volume": 13699.0}, {"date": "2025-07-28", "close": 3.295, "volume": 9306.0}, {"date": "2025-07-29", "close": 2.95, "volume": 7803.0}, {"date": "2025-07-30", "close": 2.92, "volume": 29769.0}, {"date": "2025-07-31", "close": 2.8, "volume": 1648.0}, {"date": "2025-08-01", "close": 2.7012, "volume": 10204.0}, {"date": "2025-08-04", "close": 2.6, "volume": 66191.0}, {"date": "2025-08-05", "close": 2.53, "volume": 32718.0}, {"date": "2025-08-06", "close": 2.46, "volume": 3774.0}, {"date": "2025-08-07", "close": 2.4, "volume": 3335.0}, {"date": "2025-08-08", "close": 2.265, "volume": 5285.0}, {"date": "2025-08-11", "close": 2.64, "volume": 1090597.0}, {"date": "2025-08-12", "close": 2.59, "volume": 66214.0}, {"date": "2025-08-13", "close": 2.6866, "volume": 23075.0}, {"date": "2025-08-14", "close": 3.155, "volume": 30178.0}, {"date": "2025-08-15", "close": 2.6, "volume": 33306.0}, {"date": "2025-08-18", "close": 2.73, "volume": 23657.0}, {"date": "2025-08-19", "close": 2.71, "volume": 12709.0}, {"date": "2025-08-20", "close": 2.81, "volume": 13614.0}, {"date": "2025-08-21", "close": 2.78, "volume": 13142.0}, {"date": "2025-08-22", "close": 2.84, "volume": 906822.0}, {"date": "2025-08-25", "close": 2.64, "volume": 122778.0}, {"date": "2025-08-26", "close": 2.57, "volume": 23230.0}, {"date": "2025-08-27", "close": 2.26, "volume": 46406.0}, {"date": "2025-08-28", "close": 2.44, "volume": 167171.0}, {"date": "2025-08-29", "close": 2.405, "volume": 17050.0}, {"date": "2025-09-02", "close": 3.65, "volume": 42316150.0}, {"date": "2025-09-03", "close": 3.53, "volume": 592840.0}, {"date": "2025-09-04", "close": 3.82, "volume": 304989.0}, {"date": "2025-09-05", "close": 4.5, "volume": 294357.0}, {"date": "2025-09-08", "close": 4.24, "volume": 125124.0}, {"date": "2025-09-09", "close": 4.11, "volume": 26925.0}, {"date": "2025-09-10", "close": 4.12, "volume": 35638.0}, {"date": "2025-09-11", "close": 4.29, "volume": 51556.0}, {"date": "2025-09-12", "close": 4.07, "volume": 20773.0}, {"date": "2025-09-15", "close": 4.16, "volume": 37496.0}, {"date": "2025-09-16", "close": 3.39, "volume": 28719.0}, {"date": "2025-09-17", "close": 3.25, "volume": 30028.0}, {"date": "2025-09-18", "close": 3.18, "volume": 24228.0}, {"date": "2025-09-19", "close": 3.23, "volume": 32470.0}, {"date": "2025-09-22", "close": 3.17, "volume": 17432.0}, {"date": "2025-09-23", "close": 3.26, "volume": 13816870.0}, {"date": "2025-09-24", "close": 7.27, "volume": 32563640.0}, {"date": "2025-09-25", "close": 6.95, "volume": 737455.0}, {"date": "2025-09-26", "close": 7.29, "volume": 234274.0}, {"date": "2025-09-29", "close": 7.32, "volume": 158147.0}, {"date": "2025-09-30", "close": 7.16, "volume": 121956.0}, {"date": "2025-10-01", "close": 7.41, "volume": 116007.0}, {"date": "2025-10-02", "close": 7.29, "volume": 71162.0}, {"date": "2025-10-03", "close": 6.75, "volume": 71828.0}, {"date": "2025-10-06", "close": 6.9, "volume": 39057.0}, {"date": "2025-10-07", "close": 4.75, "volume": 140303.0}, {"date": "2025-10-08", "close": 4.83, "volume": 63686.0}, {"date": "2025-10-09", "close": 4.33, "volume": 69602.0}, {"date": "2025-10-10", "close": 3.52, "volume": 78112.0}, {"date": "2025-10-13", "close": 3.73, "volume": 33011.0}, {"date": "2025-10-14", "close": 3.74, "volume": 109985.0}, {"date": "2025-10-15", "close": 4.28, "volume": 192738.0}, {"date": "2025-10-16", "close": 3.95, "volume": 25802.0}, {"date": "2025-10-17", "close": 3.78, "volume": 20044.0}, {"date": "2025-10-20", "close": 3.6, "volume": 23576.0}, {"date": "2025-10-21", "close": 3.25, "volume": 165254.0}, {"date": "2025-10-22", "close": 2.89, "volume": 284313.0}, {"date": "2025-10-23", "close": 3.21, "volume": 50697.0}, {"date": "2025-10-24", "close": 3.29, "volume": 10852.0}, {"date": "2025-10-27", "close": 3.2, "volume": 24896.0}, {"date": "2025-10-28", "close": 3.05, "volume": 34480.0}, {"date": "2025-10-29", "close": 2.74, "volume": 27485.0}, {"date": "2025-10-30", "close": 2.65, "volume": 14411.0}, {"date": "2025-10-31", "close": 2.54, "volume": 37228.0}, {"date": "2025-11-03", "close": 2.49, "volume": 9066.0}, {"date": "2025-11-04", "close": 2.33, "volume": 11978.0}, {"date": "2025-11-05", "close": 2.43, "volume": 14224.0}, {"date": "2025-11-06", "close": 2.38, "volume": 25932.0}, {"date": "2025-11-07", "close": 2.39, "volume": 20846.0}, {"date": "2025-11-10", "close": 2.19, "volume": 4407386.0}, {"date": "2025-11-11", "close": 2.02, "volume": 104715.0}, {"date": "2025-11-12", "close": 1.55, "volume": 222980.0}, {"date": "2025-11-13", "close": 1.43, "volume": 103293.0}, {"date": "2025-11-14", "close": 1.37, "volume": 87558.0}, {"date": "2025-11-17", "close": 1.47, "volume": 35972.0}, {"date": "2025-11-18", "close": 1.52, "volume": 28803.0}, {"date": "2025-11-19", "close": 1.39, "volume": 14099.0}, {"date": "2025-11-20", "close": 1.41, "volume": 31415.0}, {"date": "2025-11-21", "close": 1.45, "volume": 64874.0}, {"date": "2025-11-24", "close": 1.41, "volume": 27152.0}, {"date": "2025-11-25", "close": 1.35, "volume": 40530.0}, {"date": "2025-11-26", "close": 1.43, "volume": 92162.0}, {"date": "2025-11-28", "close": 1.48, "volume": 33145.0}, {"date": "2025-12-01", "close": 1.36, "volume": 34350.0}, {"date": "2025-12-02", "close": 1.27, "volume": 78966.0}, {"date": "2025-12-03", "close": 1.36, "volume": 32761.0}, {"date": "2025-12-04", "close": 1.53, "volume": 64148.0}, {"date": "2025-12-05", "close": 1.58, "volume": 73706.0}, {"date": "2025-12-08", "close": 1.44, "volume": 44502.0}, {"date": "2025-12-09", "close": 1.545, "volume": 41572.0}, {"date": "2025-12-10", "close": 1.56, "volume": 38154.0}, {"date": "2025-12-11", "close": 1.53, "volume": 584773.0}, {"date": "2025-12-12", "close": 1.64, "volume": 1716334.0}, {"date": "2025-12-15", "close": 1.6, "volume": 1363282.0}, {"date": "2025-12-16", "close": 1.62, "volume": 386442.0}, {"date": "2025-12-17", "close": 1.51, "volume": 3542758.0}, {"date": "2025-12-18", "close": 1.28, "volume": 1271388.0}, {"date": "2025-12-19", "close": 1.22, "volume": 422338.0}, {"date": "2025-12-22", "close": 1.28, "volume": 189340.0}, {"date": "2025-12-23", "close": 1.32, "volume": 216755.0}, {"date": "2025-12-24", "close": 1.305, "volume": 153651.0}, {"date": "2025-12-26", "close": 1.25, "volume": 68899.0}, {"date": "2025-12-29", "close": 1.12, "volume": 123694.0}, {"date": "2025-12-30", "close": 1.03, "volume": 225278.0}, {"date": "2025-12-31", "close": 1.06, "volume": 187613.0}, {"date": "2026-01-02", "close": 1.04, "volume": 31780.0}, {"date": "2026-01-05", "close": 1.11, "volume": 94557.0}, {"date": "2026-01-06", "close": 1.15, "volume": 60896.0}, {"date": "2026-01-07", "close": 1.17, "volume": 90098.0}, {"date": "2026-01-08", "close": 1.13, "volume": 92499.0}, {"date": "2026-01-09", "close": 1.1, "volume": 47793.0}, {"date": "2026-01-12", "close": 1.12, "volume": 60624.0}, {"date": "2026-01-13", "close": 1.09, "volume": 53195.0}, {"date": "2026-01-14", "close": 1.04, "volume": 73121.0}, {"date": "2026-01-15", "close": 1.03, "volume": 70029.0}, {"date": "2026-01-16", "close": 1.24, "volume": 604836.0}, {"date": "2026-01-20", "close": 1.24, "volume": 158583.0}, {"date": "2026-01-21", "close": 1.23, "volume": 1068336.0}, {"date": "2026-01-22", "close": 1.21, "volume": 524092.0}, {"date": "2026-01-23", "close": 1.12, "volume": 182487.0}, {"date": "2026-01-26", "close": 1.04, "volume": 69791.0}, {"date": "2026-01-27", "close": 1.25, "volume": 393847.0}, {"date": "2026-01-28", "close": 1.14, "volume": 216381.0}, {"date": "2026-01-29", "close": 1.11, "volume": 63560.0}, {"date": "2026-01-30", "close": 1.13, "volume": 62114.0}, {"date": "2026-02-02", "close": 1.02, "volume": 61620.0}, {"date": "2026-02-03", "close": 1.005, "volume": 81084.0}, {"date": "2026-02-04", "close": 0.9464, "volume": 69690.0}, {"date": "2026-02-05", "close": 0.8788, "volume": 66626.0}, {"date": "2026-02-06", "close": 0.9864, "volume": 68721.0}, {"date": "2026-02-09", "close": 1.06, "volume": 328471.0}, {"date": "2026-02-10", "close": 1.04, "volume": 43740.0}, {"date": "2026-02-11", "close": 0.994, "volume": 21581.0}, {"date": "2026-02-12", "close": 0.9371, "volume": 31949.0}, {"date": "2026-02-13", "close": 0.88, "volume": 37968.0}, {"date": "2026-02-17", "close": 0.8749, "volume": 44179.0}, {"date": "2026-02-18", "close": 0.85, "volume": 32496.0}, {"date": "2026-02-19", "close": 0.8746, "volume": 27064.0}, {"date": "2026-02-20", "close": 0.94, "volume": 63502.0}, {"date": "2026-02-23", "close": 0.9785, "volume": 116482.0}, {"date": "2026-02-24", "close": 0.94, "volume": 33335.0}, {"date": "2026-02-25", "close": 0.941, "volume": 10387.0}, {"date": "2026-02-26", "close": 0.9418, "volume": 14738.0}, {"date": "2026-02-27", "close": 0.9157, "volume": 9302.0}, {"date": "2026-03-02", "close": 0.8195, "volume": 62821.0}, {"date": "2026-03-03", "close": 0.86, "volume": 460158.0}, {"date": "2026-03-04", "close": 0.8499, "volume": 137769.0}, {"date": "2026-03-05", "close": 0.858, "volume": 51121.0}, {"date": "2026-03-06", "close": 0.8835, "volume": 139235.0}, {"date": "2026-03-09", "close": 1.03, "volume": 816059.0}, {"date": "2026-03-10", "close": 0.851, "volume": 217905.0}, {"date": "2026-03-11", "close": 0.829, "volume": 72106.0}, {"date": "2026-03-12", "close": 0.8298, "volume": 71198.0}, {"date": "2026-03-13", "close": 0.83, "volume": 21757.0}, {"date": "2026-03-16", "close": 0.8909, "volume": 79124.0}, {"date": "2026-03-17", "close": 0.9687, "volume": 138448.0}, {"date": "2026-03-18", "close": 0.8824, "volume": 126711.0}, {"date": "2026-03-19", "close": 0.822, "volume": 112566.0}, {"date": "2026-03-20", "close": 0.8413, "volume": 80102.0}, {"date": "2026-03-23", "close": 0.87, "volume": 71109.0}, {"date": "2026-03-24", "close": 0.8283, "volume": 43612.0}, {"date": "2026-03-25", "close": 0.8761, "volume": 32795.0}, {"date": "2026-03-26", "close": 0.8801, "volume": 53080.0}, {"date": "2026-03-27", "close": 0.8037, "volume": 50777.0}, {"date": "2026-03-30", "close": 0.8068, "volume": 13689.0}, {"date": "2026-03-31", "close": 0.8305, "volume": 30961.0}, {"date": "2026-04-01", "close": 0.8, "volume": 31103.0}, {"date": "2026-04-02", "close": 0.782, "volume": 33231.0}, {"date": "2026-04-06", "close": 0.7974, "volume": 24620.0}, {"date": "2026-04-07", "close": 0.799, "volume": 31032.0}, {"date": "2026-04-08", "close": 0.8101, "volume": 21363.0}, {"date": "2026-04-09", "close": 0.7891, "volume": 30366.0}, {"date": "2026-04-10", "close": 0.75, "volume": 69735.0}, {"date": "2026-04-13", "close": 0.75, "volume": 50615.0}, {"date": "2026-04-14", "close": 0.779, "volume": 12665.0}, {"date": "2026-04-15", "close": 0.9076, "volume": 335943.0}, {"date": "2026-04-16", "close": 0.87, "volume": 130975.0}, {"date": "2026-04-17", "close": 0.821, "volume": 50298.0}, {"date": "2026-04-20", "close": 0.8812, "volume": 72816.0}, {"date": "2026-04-21", "close": 0.931, "volume": 2852984.0}, {"date": "2026-04-22", "close": 0.9756, "volume": 2827209.0}, {"date": "2026-04-23", "close": 0.8701, "volume": 848508.0}, {"date": "2026-04-24", "close": 0.9533, "volume": 357944.0}, {"date": "2026-04-27", "close": 0.82, "volume": 230260.0}, {"date": "2026-04-28", "close": 0.8358, "volume": 158624.0}, {"date": "2026-04-29", "close": 0.8283, "volume": 84571.0}, {"date": "2026-04-30", "close": 0.7902, "volume": 459718.0}, {"date": "2026-05-01", "close": 0.7822, "volume": 154731.0}, {"date": "2026-05-04", "close": 0.8164, "volume": 143918.0}, {"date": "2026-05-05", "close": 0.8173, "volume": 287782.0}, {"date": "2026-05-06", "close": 0.793, "volume": 310796.0}, {"date": "2026-05-07", "close": 0.4649, "volume": 1624404.0}, {"date": "2026-05-08", "close": 0.4594, "volume": 279170.0}, {"date": "2026-05-11", "close": 0.4099, "volume": 209071.0}, {"date": "2026-05-12", "close": 0.4489, "volume": 67483.0}, {"date": "2026-05-13", "close": 0.4375, "volume": 112262.0}, {"date": "2026-05-14", "close": 0.4365, "volume": 76223.0}, {"date": "2026-05-15", "close": 0.4636, "volume": 111485.0}, {"date": "2026-05-18", "close": 0.479, "volume": 215291.0}, {"date": "2026-05-19", "close": 0.427, "volume": 137533.0}, {"date": "2026-05-20", "close": 0.4585, "volume": 104560.0}, {"date": "2026-05-21", "close": 0.44, "volume": 114899.0}, {"date": "2026-05-22", "close": 0.4997, "volume": 269901.0}, {"date": "2026-05-26", "close": 0.4951, "volume": 212076.0}, {"date": "2026-05-27", "close": 0.4905, "volume": 87521.0}, {"date": "2026-05-28", "close": 0.465, "volume": 167639.0}, {"date": "2026-05-29", "close": 0.4901, "volume": 52259.0}, {"date": "2026-06-01", "close": 0.47, "volume": 118584.0}, {"date": "2026-06-02", "close": 0.4552, "volume": 1007030.0}, {"date": "2026-06-03", "close": 0.4406, "volume": 73309.0}, {"date": "2026-06-04", "close": 0.43, "volume": 128749.0}, {"date": "2026-06-05", "close": 0.3857, "volume": 228303.0}, {"date": "2026-06-08", "close": 0.3656, "volume": 714855.0}, {"date": "2026-06-09", "close": 0.352, "volume": 146476.0}, {"date": "2026-06-10", "close": 0.315, "volume": 197782.0}, {"date": "2026-06-11", "close": 0.237, "volume": 35929680.0}, {"date": "2026-06-12", "close": 0.276, "volume": 137120600.0}, {"date": "2026-06-15", "close": 0.2651, "volume": 6145180.0}, {"date": "2026-06-16", "close": 0.2848, "volume": 2510575.0}, {"date": "2026-06-17", "close": 0.2581, "volume": 1558605.0}, {"date": "2026-06-18", "close": 0.2468, "volume": 1354319.0}, {"date": "2026-06-22", "close": 0.25, "volume": 412352.0}, {"date": "2026-06-23", "close": 0.2372, "volume": 574205.0}, {"date": "2026-06-24", "close": 0.2366, "volume": 339684.0}, {"date": "2026-06-25", "close": 0.234, "volume": 832257.0}, {"date": "2026-06-26", "close": 0.245, "volume": 544764.0}, {"date": "2026-06-29", "close": 0.2448, "volume": 293805.0}, {"date": "2026-06-30", "close": 0.24, "volume": 471011.0}, {"date": "2026-07-01", "close": 0.243, "volume": 463111.0}, {"date": "2026-07-02", "close": 0.2418, "volume": 172464.0}, {"date": "2026-07-06", "close": 0.2363, "volume": 141690.0}, {"date": "2026-07-07", "close": 0.2289, "volume": 442933.0}, {"date": "2026-07-08", "close": 0.2219, "volume": 214397.0}, {"date": "2026-07-09", "close": 0.2304, "volume": 13740290.0}, {"date": "2026-07-10", "close": 0.2069, "volume": 1309563.0}, {"date": "2026-07-13", "close": 0.2049, "volume": 505060.0}, {"date": "2026-07-14", "close": 0.2093, "volume": 417948.0}, {"date": "2026-07-15", "close": 0.21, "volume": 152800.0}, {"date": "2026-07-16", "close": 0.2114, "volume": 321122.0}, {"date": "2026-07-17", "close": 0.2088, "volume": 331226.0}, {"date": "2026-07-20", "close": 0.214, "volume": 137896.0}, {"date": "2026-07-21", "close": 0.2136, "volume": 110308.0}, {"date": "2026-07-22", "close": 0.2109, "volume": 177666.0}, {"date": "2026-07-23", "close": 0.2032, "volume": 187536.0}, {"date": "2026-07-24", "close": 0.1941, "volume": 122717.0}, {"date": "2026-07-27", "close": 0.183, "volume": 498642.0}, {"date": "2026-07-28", "close": 0.1938, "volume": 212309.0}, {"date": "2026-07-29", "close": 0.1735, "volume": 183206.0}, {"date": "2026-07-30", "close": 0.1762, "volume": 406979.0}, {"date": "2026-07-31", "close": 0.1838, "volume": 381872.0}, {"date": "2026-08-03", "close": 0.193, "volume": 250129.0}, {"date": "2026-08-04", "close": 0.1966, "volume": 813081.0}, {"date": "2026-08-05", "close": 0.187, "volume": 319343.0}, {"date": "2026-08-06", "close": 0.1769, "volume": 765977.0}, {"date": "2026-08-07", "close": 0.1749, "volume": 394678.0}, {"date": "2026-08-10", "close": 0.1822, "volume": 462594.0}, {"date": "2026-08-11", "close": 0.1751, "volume": 424975.0}, {"date": "2026-08-12", "close": 0.1762, "volume": 146647.0}, {"date": "2026-08-13", "close": 0.173, "volume": 166551.0}, {"date": "2026-08-14", "close": 0.1713, "volume": 153408.0}, {"date": "2026-08-17", "close": 0.1629, "volume": 388763.0}, {"date": "2026-08-18", "close": 0.166, "volume": 142968.0}, {"date": "2026-08-19", "close": 0.17, "volume": 138694.0}, {"date": "2026-08-20", "close": 0.17, "volume": 242890.0}, {"date": "2026-08-21", "close": 0.165, "volume": 142146.0}, {"date": "2026-08-24", "close": 0.1688, "volume": 77033.0}, {"date": "2026-08-25", "close": 0.1641, "volume": 328821.0}, {"date": "2026-08-26", "close": 0.1673, "volume": 128740.0}, {"date": "2026-08-27", "close": 0.1601, "volume": 157608.0}, {"date": "2026-08-28", "close": 0.1601, "volume": 359047.0}, {"date": "2026-08-31", "close": 0.1594, "volume": 100172.0}, {"date": "2026-09-01", "close": 0.1524, "volume": 101935.0}, {"date": "2026-09-02", "close": 0.1613, "volume": 596324.0}, {"date": "2026-09-03", "close": 0.1578, "volume": 289818.0}, {"date": "2026-09-04", "close": 0.159, "volume": 662160.0}, {"date": "2026-09-08", "close": 0.1536, "volume": 92324.0}, {"date": "2026-09-09", "close": 0.1585, "volume": 205037.0}, {"date": "2026-09-10", "close": 0.154, "volume": 97898.0}, {"date": "2026-09-11", "close": 0.154, "volume": 299362.0}, {"date": "2026-09-14", "close": 0.159, "volume": 10482720.0}, {"date": "2026-09-15", "close": 0.1451, "volume": 818393.0}, {"date": "2026-09-16", "close": 0.1555, "volume": 1706879.0}, {"date": "2026-09-17", "close": 0.1726, "volume": 879978.0}, {"date": "2026-09-18", "close": 0.1625, "volume": 758953.0}, {"date": "2026-09-21", "close": 0.161, "volume": 466520.0}, {"date": "2026-09-22", "close": 0.1765, "volume": 470890.0}], "refreshing": true}