{"ticker": "SIDU", "overview": {"cik": "1879726", "ticker": "SIDU", "name": "Sidus Space Inc.", "industry": "Radiotelephone Communications", "country": "United States", "sic": "4812", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001662", "price_sensitive": false}, {"form": "3", "date": "2026-10-29", "title": "Initial insider holdings", "accession": "0001493152-26-049201", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001493152-26-049195", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046577", "price_sensitive": true}, {"form": "3", "date": "2026-10-06", "title": "Initial insider holdings", "accession": "0001493152-26-045956", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045942", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044862", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038505", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037731", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003150", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-035001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034485", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001493152-26-034410", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034080", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032850", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032847", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032054", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032053", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032052", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029595", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-28", "title": "Prospectus", "accession": "0001493152-26-025627", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025618", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023709", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SIDU", "has_prices": true, "as_of": "2026-10-30", "last": 1.09, "prev_close": 1.16, "change": -0.06999999999999984, "change_pct": -0.06034482758620676, "session_volume": 2940431.0, "vwap_5": 1.1335610105628384, "vwap_20": 1.3285355860072516, "vwap_60": 1.9291455948590521, "vwap_250": 3.3073203979968615, "high_52w": 6.2, "low_52w": 0.6344, "avg_volume_20": 3790943.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001662", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Sidus Space Inc.", "who_key": "Sidus Space Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "Sidus Space Inc. takes a 5.04% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1879726/0002100119-26-001662-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002100119-26-001451", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Sidus Space Inc.", "who_key": "Sidus Space Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "Sidus Space Inc. moves to a 4.24% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1879726/0002100119-26-001451-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-003150", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "BlackRock, Inc. takes a 6.7% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003150-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000991", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Sidus Space Inc.", "who_key": "Sidus Space Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "Sidus Space Inc. takes a 5.66% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1879726/0002100119-26-000991-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0001104659-26-050547", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Radiotelephone Communications", "country": "United States", "headline": "CITADEL ADVISORS LLC crosses 5% of SIDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-050547-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001662", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Sidus Space Inc.", "who_key": "Sidus Space Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "Sidus Space Inc. takes a 5.04% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1879726/0002100119-26-001662-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002100119-26-001451", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Sidus Space Inc.", "who_key": "Sidus Space Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "Sidus Space Inc. moves to a 4.24% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1879726/0002100119-26-001451-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-003150", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "BlackRock, Inc. takes a 6.7% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003150-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000991", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Sidus Space Inc.", "who_key": "Sidus Space Inc.", "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": "Radiotelephone Communications", "country": "United States", "headline": "Sidus Space Inc. takes a 5.66% passive stake in SIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1879726/0002100119-26-000991-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0001104659-26-050547", "src": "13DG", "ticker": "SIDU", "cik": "1879726", "company": "Sidus Space Inc.", "company_raw": "Sidus Space Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Radiotelephone Communications", "country": "United States", "headline": "CITADEL ADVISORS LLC crosses 5% of SIDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-050547-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}], "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": "Sidus Space, Inc. - Class A Common Stock", "new_value": "Sidus Space Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001879726", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001879726", "applied": 1, "detected_at": "2026-10-27T18:06:53.208502"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001662", "price_sensitive": false}, {"form": "3", "date": "2026-10-29", "title": "Initial insider holdings", "accession": "0001493152-26-049201", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001493152-26-049195", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046577", "price_sensitive": true}, {"form": "3", "date": "2026-10-06", "title": "Initial insider holdings", "accession": "0001493152-26-045956", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045942", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044862", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038505", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037731", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003150", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-035001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034485", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001493152-26-034410", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034080", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032850", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032847", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032054", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032053", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032052", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029595", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-28", "title": "Prospectus", "accession": "0001493152-26-025627", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025618", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023709", "price_sensitive": true}], "performance": {"ticker": "SIDU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-14", "close": 1219.0, "volume": 26484.0}, {"date": "2021-12-15", "close": 1186.0, "volume": 38669.0}, {"date": "2021-12-16", "close": 1137.0, "volume": 4382.0}, {"date": "2021-12-17", "close": 1163.0, "volume": 16360.0}, {"date": "2021-12-20", "close": 1020.0, "volume": 10142.0}, {"date": "2021-12-21", "close": 935.0, "volume": 29320.0}, {"date": "2021-12-22", "close": 925.01, "volume": 7061.0}, {"date": "2021-12-23", "close": 890.0, "volume": 5806.0}, {"date": "2021-12-27", "close": 830.0, "volume": 6025.0}, {"date": "2021-12-28", "close": 903.0, "volume": 5752.0}, {"date": "2021-12-29", "close": 963.0, "volume": 4631.0}, {"date": "2021-12-30", "close": 990.0, "volume": 4448.0}, {"date": "2021-12-31", "close": 1052.0, "volume": 3161.0}, {"date": "2022-01-03", "close": 1057.0, "volume": 2746.0}, {"date": "2022-01-04", "close": 1034.0, "volume": 2418.0}, {"date": "2022-01-05", "close": 984.0, "volume": 2385.0}, {"date": "2022-01-06", "close": 948.0, "volume": 2334.0}, {"date": "2022-01-07", "close": 886.0, "volume": 2103.0}, {"date": "2022-01-10", "close": 934.0, "volume": 2276.0}, {"date": "2022-01-11", "close": 918.0, "volume": 1429.0}, {"date": "2022-01-12", "close": 882.0, "volume": 841.0}, {"date": "2022-01-13", "close": 989.0, "volume": 1271.0}, {"date": "2022-01-14", "close": 1092.0, "volume": 2923.0}, {"date": "2022-01-18", "close": 1018.0, "volume": 4821.0}, {"date": "2022-01-19", "close": 1072.0, "volume": 617.0}, {"date": "2022-01-20", "close": 1016.0, "volume": 2141.0}, {"date": "2022-01-21", "close": 899.0, "volume": 4117.0}, {"date": "2022-01-24", "close": 934.0, "volume": 985.0}, {"date": "2022-01-25", "close": 881.0, "volume": 1331.0}, {"date": "2022-01-26", "close": 821.0, "volume": 1342.0}, {"date": "2022-01-27", "close": 1080.0, "volume": 10796.0}, {"date": "2022-01-28", "close": 988.0, "volume": 2792.0}, {"date": "2022-01-31", "close": 1136.0, "volume": 1436.0}, {"date": "2022-02-01", "close": 1133.0, "volume": 1635.0}, {"date": "2022-02-02", "close": 1189.0, "volume": 977.0}, {"date": "2022-02-03", "close": 1044.0, "volume": 2991.0}, {"date": "2022-02-04", "close": 1113.0, "volume": 909.0}, {"date": "2022-02-07", "close": 1002.0, "volume": 1005.0}, {"date": "2022-02-08", "close": 1038.0, "volume": 440.0}, {"date": "2022-02-09", "close": 999.0, "volume": 1547.0}, {"date": "2022-02-10", "close": 1018.0, "volume": 6077.0}, {"date": "2022-02-11", "close": 954.0, "volume": 2336.0}, {"date": "2022-02-14", "close": 965.0, "volume": 1454.0}, {"date": "2022-02-15", "close": 963.0, "volume": 538.0}, {"date": "2022-02-16", "close": 878.0, "volume": 2115.0}, {"date": "2022-02-17", "close": 808.0, "volume": 2522.0}, {"date": "2022-02-18", "close": 659.0, "volume": 1929.0}, {"date": "2022-02-22", "close": 498.0, "volume": 1927.0}, {"date": "2022-02-23", "close": 500.0, "volume": 2174.0}, {"date": "2022-02-24", "close": 548.0, "volume": 3057.0}, {"date": "2022-02-25", "close": 573.0, "volume": 707.0}, {"date": "2022-02-28", "close": 536.0, "volume": 617.0}, {"date": "2022-03-01", "close": 418.0, "volume": 3316.0}, {"date": "2022-03-02", "close": 467.0, "volume": 922.0}, {"date": "2022-03-03", "close": 449.0, "volume": 867.0}, {"date": "2022-03-04", "close": 548.0, "volume": 10442.0}, {"date": "2022-03-07", "close": 431.0, "volume": 1895.0}, {"date": "2022-03-08", "close": 451.0, "volume": 821.0}, {"date": "2022-03-09", "close": 425.0, "volume": 2174.0}, {"date": "2022-03-10", "close": 382.0, "volume": 4387.0}, {"date": "2022-03-11", "close": 383.0, "volume": 800.0}, {"date": "2022-03-14", "close": 400.0, "volume": 1414.0}, {"date": "2022-03-15", "close": 374.0, "volume": 969.0}, {"date": "2022-03-16", "close": 344.0, "volume": 1558.0}, {"date": "2022-03-17", "close": 360.0, "volume": 2741.0}, {"date": "2022-03-18", "close": 348.0, "volume": 3210.0}, {"date": "2022-03-21", "close": 353.0, "volume": 2725.0}, {"date": "2022-03-22", "close": 394.0, "volume": 3356.0}, {"date": "2022-03-23", "close": 403.0, "volume": 3130.0}, {"date": "2022-03-24", "close": 368.0, "volume": 1460.0}, {"date": "2022-03-25", "close": 349.0, "volume": 2803.0}, {"date": "2022-03-28", "close": 366.0, "volume": 5213.0}, {"date": "2022-03-29", "close": 337.0, "volume": 5003.0}, {"date": "2022-03-30", "close": 326.0, "volume": 1224.0}, {"date": "2022-03-31", "close": 321.0, "volume": 1196.0}, {"date": "2022-04-01", "close": 318.0, "volume": 1803.0}, {"date": "2022-04-04", "close": 339.0, "volume": 1117.0}, {"date": "2022-04-05", "close": 315.0, "volume": 1219.0}, {"date": "2022-04-06", "close": 325.0, "volume": 434.0}, {"date": "2022-04-07", "close": 335.0, "volume": 634.0}, {"date": "2022-04-08", "close": 327.0, "volume": 363.0}, {"date": "2022-04-11", "close": 333.0, "volume": 2406.0}, {"date": "2022-04-12", "close": 351.94, "volume": 5722.0}, {"date": "2022-04-13", "close": 325.0, "volume": 2195.0}, {"date": "2022-04-14", "close": 301.0, "volume": 1868.0}, {"date": "2022-04-18", "close": 279.0, "volume": 1739.0}, {"date": "2022-04-19", "close": 297.0, "volume": 1759.0}, {"date": "2022-04-20", "close": 303.0, "volume": 352.0}, {"date": "2022-04-21", "close": 287.0, "volume": 628.0}, {"date": "2022-04-22", "close": 281.0, "volume": 470.0}, {"date": "2022-04-25", "close": 282.0, "volume": 348.0}, {"date": "2022-04-26", "close": 291.0, "volume": 400.0}, {"date": "2022-04-27", "close": 262.0, "volume": 1326.0}, {"date": "2022-04-28", "close": 248.0, "volume": 1162.0}, {"date": "2022-04-29", "close": 219.0, "volume": 1351.0}, {"date": "2022-05-02", "close": 220.0, "volume": 1593.0}, {"date": "2022-05-03", "close": 231.0, "volume": 554.0}, {"date": "2022-05-04", "close": 256.0, "volume": 1083.0}, {"date": "2022-05-05", "close": 197.0, "volume": 2677.0}, {"date": "2022-05-06", "close": 299.0, "volume": 954450.0}, {"date": "2022-05-09", "close": 215.0, "volume": 40780.0}, {"date": "2022-05-10", "close": 163.0, "volume": 19858.0}, {"date": "2022-05-11", "close": 142.0, "volume": 7262.0}, {"date": "2022-05-12", "close": 145.0, "volume": 6827.0}, {"date": "2022-05-13", "close": 164.0, "volume": 6419.0}, {"date": "2022-05-16", "close": 152.0, "volume": 3167.0}, {"date": "2022-05-17", "close": 155.0, "volume": 2431.0}, {"date": "2022-05-18", "close": 150.0, "volume": 1451.0}, {"date": "2022-05-19", "close": 149.0, "volume": 3263.0}, {"date": "2022-05-20", "close": 149.0, "volume": 1585.0}, {"date": "2022-05-23", "close": 154.0, "volume": 2917.0}, {"date": "2022-05-24", "close": 143.0, "volume": 1199.0}, {"date": "2022-05-25", "close": 148.0, "volume": 1386.0}, {"date": "2022-05-26", "close": 155.0, "volume": 1219.0}, {"date": "2022-05-27", "close": 158.0, "volume": 1388.0}, {"date": "2022-05-31", "close": 174.0, "volume": 1988.0}, {"date": "2022-06-01", "close": 184.0, "volume": 2074.0}, {"date": "2022-06-02", "close": 181.0, "volume": 1035.0}, {"date": "2022-06-03", "close": 172.0, "volume": 745.0}, {"date": "2022-06-06", "close": 151.0, "volume": 2500.0}, {"date": "2022-06-07", "close": 154.0, "volume": 898.0}, {"date": "2022-06-08", "close": 167.0, "volume": 1750.0}, {"date": "2022-06-09", "close": 150.0, "volume": 923.0}, {"date": "2022-06-10", "close": 150.0, "volume": 633.0}, {"date": "2022-06-13", "close": 141.0, "volume": 1402.0}, {"date": "2022-06-14", "close": 144.0, "volume": 762.0}, {"date": "2022-06-15", "close": 468.0, "volume": 1044696.0}, {"date": "2022-06-16", "close": 763.0, "volume": 880250.0}, {"date": "2022-06-17", "close": 616.0, "volume": 172325.0}, {"date": "2022-06-21", "close": 544.0, "volume": 181470.0}, {"date": "2022-06-22", "close": 450.0, "volume": 55347.0}, {"date": "2022-06-23", "close": 430.0, "volume": 86099.0}, {"date": "2022-06-24", "close": 410.0, "volume": 30616.0}, {"date": "2022-06-27", "close": 428.0, "volume": 22180.0}, {"date": "2022-06-28", "close": 396.0, "volume": 19064.0}, {"date": "2022-06-29", "close": 366.0, "volume": 9697.0}, {"date": "2022-06-30", "close": 330.0, "volume": 7653.0}, {"date": "2022-07-01", "close": 310.0, "volume": 6454.0}, {"date": "2022-07-05", "close": 344.0, "volume": 14905.0}, {"date": "2022-07-06", "close": 362.0, "volume": 12971.0}, {"date": "2022-07-07", "close": 355.0, "volume": 4639.0}, {"date": "2022-07-08", "close": 334.0, "volume": 4274.0}, {"date": "2022-07-11", "close": 312.0, "volume": 4349.0}, {"date": "2022-07-12", "close": 320.0, "volume": 4250.0}, {"date": "2022-07-13", "close": 309.0, "volume": 2152.0}, {"date": "2022-07-14", "close": 291.0, "volume": 2968.0}, {"date": "2022-07-15", "close": 282.0, "volume": 2764.0}, {"date": "2022-07-18", "close": 283.0, "volume": 3163.0}, {"date": "2022-07-19", "close": 398.0, "volume": 898130.0}, {"date": "2022-07-20", "close": 409.0, "volume": 75654.0}, {"date": "2022-07-21", "close": 465.0, "volume": 217758.0}, {"date": "2022-07-22", "close": 420.0, "volume": 15063.0}, {"date": "2022-07-25", "close": 400.0, "volume": 6249.0}, {"date": "2022-07-26", "close": 348.0, "volume": 7542.0}, {"date": "2022-07-27", "close": 345.0, "volume": 3840.0}, {"date": "2022-07-28", "close": 358.0, "volume": 4194.0}, {"date": "2022-07-29", "close": 353.0, "volume": 4295.0}, {"date": "2022-08-01", "close": 329.0, "volume": 2751.0}, {"date": "2022-08-02", "close": 339.0, "volume": 6106.0}, {"date": "2022-08-03", "close": 346.0, "volume": 5634.0}, {"date": "2022-08-04", "close": 316.0, "volume": 4503.0}, {"date": "2022-08-05", "close": 321.0, "volume": 1697.0}, {"date": "2022-08-08", "close": 328.0, "volume": 3157.0}, {"date": "2022-08-09", "close": 326.0, "volume": 3720.0}, {"date": "2022-08-10", "close": 317.0, "volume": 17912.0}, {"date": "2022-08-11", "close": 331.5, "volume": 4432.0}, {"date": "2022-08-12", "close": 345.0, "volume": 9286.0}, {"date": "2022-08-15", "close": 329.0, "volume": 3445.0}, {"date": "2022-08-16", "close": 342.0, "volume": 3599.0}, {"date": "2022-08-17", "close": 370.0, "volume": 11895.0}, {"date": "2022-08-18", "close": 330.0, "volume": 6967.0}, {"date": "2022-08-19", "close": 303.0, "volume": 4830.0}, {"date": "2022-08-22", "close": 274.0, "volume": 3881.0}, {"date": "2022-08-23", "close": 271.0, "volume": 4691.0}, {"date": "2022-08-24", "close": 280.0, "volume": 2799.0}, {"date": "2022-08-25", "close": 294.0, "volume": 2668.0}, {"date": "2022-08-26", "close": 282.0, "volume": 2362.0}, {"date": "2022-08-29", "close": 269.0, "volume": 1537.0}, {"date": "2022-08-30", "close": 262.0, "volume": 1689.0}, {"date": "2022-08-31", "close": 273.0, "volume": 1500.0}, {"date": "2022-09-01", "close": 267.0, "volume": 1621.0}, {"date": "2022-09-02", "close": 280.0, "volume": 1401.0}, {"date": "2022-09-06", "close": 266.0, "volume": 853.0}, {"date": "2022-09-07", "close": 305.0, "volume": 324559.0}, {"date": "2022-09-08", "close": 279.0, "volume": 20487.0}, {"date": "2022-09-09", "close": 268.0, "volume": 6174.0}, {"date": "2022-09-12", "close": 262.0, "volume": 5356.0}, {"date": "2022-09-13", "close": 236.5, "volume": 6278.0}, {"date": "2022-09-14", "close": 243.0, "volume": 5655.0}, {"date": "2022-09-15", "close": 238.0, "volume": 3212.0}, {"date": "2022-09-16", "close": 235.0, "volume": 2894.0}, {"date": "2022-09-19", "close": 226.0, "volume": 2740.0}, {"date": "2022-09-20", "close": 224.0, "volume": 2289.0}, {"date": "2022-09-21", "close": 231.0, "volume": 2975.0}, {"date": "2022-09-22", "close": 210.0, "volume": 2004.0}, {"date": "2022-09-23", "close": 210.0, "volume": 2564.0}, {"date": "2022-09-26", "close": 211.0, "volume": 1294.0}, {"date": "2022-09-27", "close": 223.0, "volume": 2146.0}, {"date": "2022-09-28", "close": 228.0, "volume": 804.0}, {"date": "2022-09-29", "close": 213.0, "volume": 628.0}, {"date": "2022-09-30", "close": 211.0, "volume": 1050.0}, {"date": "2022-10-03", "close": 221.0, "volume": 771.0}, {"date": "2022-10-04", "close": 219.0, "volume": 4833.0}, {"date": "2022-10-05", "close": 210.0, "volume": 2742.0}, {"date": "2022-10-06", "close": 224.0, "volume": 1955.0}, {"date": "2022-10-07", "close": 210.0, "volume": 2153.0}, {"date": "2022-10-10", "close": 199.0, "volume": 1323.0}, {"date": "2022-10-11", "close": 199.0, "volume": 1043.0}, {"date": "2022-10-12", "close": 197.0, "volume": 1949.0}, {"date": "2022-10-13", "close": 207.0, "volume": 1179.0}, {"date": "2022-10-14", "close": 201.0, "volume": 797.0}, {"date": "2022-10-17", "close": 199.0, "volume": 1457.0}, {"date": "2022-10-18", "close": 198.0, "volume": 956.0}, {"date": "2022-10-19", "close": 185.0, "volume": 1628.0}, {"date": "2022-10-20", "close": 186.0, "volume": 1356.0}, {"date": "2022-10-21", "close": 188.0, "volume": 1757.0}, {"date": "2022-10-24", "close": 173.0, "volume": 3418.0}, {"date": "2022-10-25", "close": 181.0, "volume": 2017.0}, {"date": "2022-10-26", "close": 179.0, "volume": 1899.0}, {"date": "2022-10-27", "close": 176.0, "volume": 2011.0}, {"date": "2022-10-28", "close": 180.0, "volume": 1312.0}, {"date": "2022-10-31", "close": 174.0, "volume": 1269.0}, {"date": "2022-11-01", "close": 174.0, "volume": 681.0}, {"date": "2022-11-02", "close": 170.0, "volume": 748.0}, {"date": "2022-11-03", "close": 166.0, "volume": 964.0}, {"date": "2022-11-04", "close": 171.0, "volume": 841.0}, {"date": "2022-11-07", "close": 172.0, "volume": 506.0}, {"date": "2022-11-08", "close": 173.0, "volume": 455.0}, {"date": "2022-11-09", "close": 160.0, "volume": 927.0}, {"date": "2022-11-10", "close": 167.0, "volume": 1459.0}, {"date": "2022-11-11", "close": 178.0, "volume": 2274.0}, {"date": "2022-11-14", "close": 173.0, "volume": 1254.0}, {"date": "2022-11-15", "close": 187.0, "volume": 1599.0}, {"date": "2022-11-16", "close": 195.0, "volume": 1386.0}, {"date": "2022-11-17", "close": 194.0, "volume": 965.0}, {"date": "2022-11-18", "close": 200.5, "volume": 898.0}, {"date": "2022-11-21", "close": 183.0, "volume": 1135.0}, {"date": "2022-11-22", "close": 188.0, "volume": 224.0}, {"date": "2022-11-23", "close": 183.0, "volume": 625.0}, {"date": "2022-11-25", "close": 177.0, "volume": 234.0}, {"date": "2022-11-28", "close": 174.0, "volume": 888.0}, {"date": "2022-11-29", "close": 169.0, "volume": 793.0}, {"date": "2022-11-30", "close": 174.0, "volume": 492.0}, {"date": "2022-12-01", "close": 168.0, "volume": 597.0}, {"date": "2022-12-02", "close": 171.0, "volume": 726.0}, {"date": "2022-12-05", "close": 163.0, "volume": 723.0}, {"date": "2022-12-06", "close": 160.0, "volume": 791.0}, {"date": "2022-12-07", "close": 155.0, "volume": 903.0}, {"date": "2022-12-08", "close": 161.0, "volume": 416.0}, {"date": "2022-12-09", "close": 164.0, "volume": 648.0}, {"date": "2022-12-12", "close": 162.0, "volume": 572.0}, {"date": "2022-12-13", "close": 155.0, "volume": 1401.0}, {"date": "2022-12-14", "close": 147.0, "volume": 1370.0}, {"date": "2022-12-15", "close": 140.0, "volume": 1542.0}, {"date": "2022-12-16", "close": 129.0, "volume": 1318.0}, {"date": "2022-12-19", "close": 117.0, "volume": 1448.0}, {"date": "2022-12-20", "close": 116.0, "volume": 1099.0}, {"date": "2022-12-21", "close": 115.0, "volume": 2168.0}, {"date": "2022-12-22", "close": 110.0, "volume": 1190.0}, {"date": "2022-12-23", "close": 98.18, "volume": 3397.0}, {"date": "2022-12-27", "close": 94.83, "volume": 1299.0}, {"date": "2022-12-28", "close": 99.0, "volume": 4405.0}, {"date": "2022-12-29", "close": 103.0, "volume": 3105.0}, {"date": "2022-12-30", "close": 109.0, "volume": 1575.0}, {"date": "2023-01-03", "close": 102.0, "volume": 3807.0}, {"date": "2023-01-04", "close": 101.0, "volume": 2794.0}, {"date": "2023-01-05", "close": 101.0, "volume": 3127.0}, {"date": "2023-01-06", "close": 101.0, "volume": 1400.0}, {"date": "2023-01-09", "close": 109.5, "volume": 2849.0}, {"date": "2023-01-10", "close": 125.0, "volume": 143573.0}, {"date": "2023-01-11", "close": 126.0, "volume": 10010.0}, {"date": "2023-01-12", "close": 123.0, "volume": 7623.0}, {"date": "2023-01-13", "close": 134.0, "volume": 6528.0}, {"date": "2023-01-17", "close": 115.0, "volume": 7323.0}, {"date": "2023-01-18", "close": 110.0, "volume": 6090.0}, {"date": "2023-01-19", "close": 110.0, "volume": 3893.0}, {"date": "2023-01-20", "close": 110.0, "volume": 3010.0}, {"date": "2023-01-23", "close": 108.0, "volume": 4902.0}, {"date": "2023-01-24", "close": 106.0, "volume": 3418.0}, {"date": "2023-01-25", "close": 117.0, "volume": 5973.0}, {"date": "2023-01-26", "close": 116.0, "volume": 2100.0}, {"date": "2023-01-27", "close": 106.0, "volume": 8200.0}, {"date": "2023-01-30", "close": 89.01, "volume": 17929.0}, {"date": "2023-01-31", "close": 41.0, "volume": 217539.0}, {"date": "2023-02-01", "close": 39.5, "volume": 42572.0}, {"date": "2023-02-02", "close": 40.2, "volume": 43819.0}, {"date": "2023-02-03", "close": 51.6, "volume": 405712.0}, {"date": "2023-02-06", "close": 52.75, "volume": 76928.0}, {"date": "2023-02-07", "close": 68.79, "volume": 211376.0}, {"date": "2023-02-08", "close": 62.01, "volume": 82003.0}, {"date": "2023-02-09", "close": 51.5, "volume": 54179.0}, {"date": "2023-02-10", "close": 53.0, "volume": 30885.0}, {"date": "2023-02-13", "close": 55.0, "volume": 21351.0}, {"date": "2023-02-14", "close": 58.28, "volume": 27055.0}, {"date": "2023-02-15", "close": 63.6, "volume": 494304.0}, {"date": "2023-02-16", "close": 68.9, "volume": 60796.0}, {"date": "2023-02-17", "close": 75.0, "volume": 64830.0}, {"date": "2023-02-21", "close": 78.33, "volume": 42626.0}, {"date": "2023-02-22", "close": 76.0, "volume": 207919.0}, {"date": "2023-02-23", "close": 66.25, "volume": 45172.0}, {"date": "2023-02-24", "close": 62.0, "volume": 23577.0}, {"date": "2023-02-27", "close": 76.0, "volume": 142264.0}, {"date": "2023-02-28", "close": 75.65, "volume": 73446.0}, {"date": "2023-03-01", "close": 87.83, "volume": 310406.0}, {"date": "2023-03-02", "close": 90.44, "volume": 68597.0}, {"date": "2023-03-03", "close": 87.5, "volume": 27088.0}, {"date": "2023-03-06", "close": 76.0, "volume": 70910.0}, {"date": "2023-03-07", "close": 70.58, "volume": 19829.0}, {"date": "2023-03-08", "close": 75.0, "volume": 115646.0}, {"date": "2023-03-09", "close": 69.35, "volume": 38379.0}, {"date": "2023-03-10", "close": 71.52, "volume": 33940.0}, {"date": "2023-03-13", "close": 68.59, "volume": 14255.0}, {"date": "2023-03-14", "close": 68.36, "volume": 11497.0}, {"date": "2023-03-15", "close": 65.37, "volume": 12401.0}, {"date": "2023-03-16", "close": 63.0, "volume": 59237.0}, {"date": "2023-03-17", "close": 61.6, "volume": 14166.0}, {"date": "2023-03-20", "close": 52.31, "volume": 19686.0}, {"date": "2023-03-21", "close": 59.78, "volume": 15662.0}, {"date": "2023-03-22", "close": 58.8, "volume": 15772.0}, {"date": "2023-03-23", "close": 60.0, "volume": 7155.0}, {"date": "2023-03-24", "close": 61.85, "volume": 4041.0}, {"date": "2023-03-27", "close": 54.99, "volume": 20440.0}, {"date": "2023-03-28", "close": 53.0, "volume": 7062.0}, {"date": "2023-03-29", "close": 53.44, "volume": 5748.0}, {"date": "2023-03-30", "close": 53.33, "volume": 5551.0}, {"date": "2023-03-31", "close": 55.11, "volume": 5226.0}, {"date": "2023-04-03", "close": 53.77, "volume": 3737.0}, {"date": "2023-04-04", "close": 51.5, "volume": 4701.0}, {"date": "2023-04-05", "close": 51.98, "volume": 5984.0}, {"date": "2023-04-06", "close": 50.0, "volume": 4642.0}, {"date": "2023-04-10", "close": 51.87, "volume": 3431.0}, {"date": "2023-04-11", "close": 51.54, "volume": 15140.0}, {"date": "2023-04-12", "close": 44.29, "volume": 18855.0}, {"date": "2023-04-13", "close": 46.98, "volume": 8128.0}, {"date": "2023-04-14", "close": 47.0, "volume": 5326.0}, {"date": "2023-04-17", "close": 47.61, "volume": 3438.0}, {"date": "2023-04-18", "close": 45.07, "volume": 5625.0}, {"date": "2023-04-19", "close": 41.705, "volume": 10669.0}, {"date": "2023-04-20", "close": 37.51, "volume": 34978.0}, {"date": "2023-04-21", "close": 28.0, "volume": 83884.0}, {"date": "2023-04-24", "close": 24.6, "volume": 35967.0}, {"date": "2023-04-25", "close": 24.5, "volume": 15055.0}, {"date": "2023-04-26", "close": 24.6, "volume": 16137.0}, {"date": "2023-04-27", "close": 24.92, "volume": 12184.0}, {"date": "2023-04-28", "close": 24.69, "volume": 19059.0}, {"date": "2023-05-01", "close": 23.08, "volume": 8629.0}, {"date": "2023-05-02", "close": 22.2, "volume": 12972.0}, {"date": "2023-05-03", "close": 22.58, "volume": 6105.0}, {"date": "2023-05-04", "close": 22.66, "volume": 8063.0}, {"date": "2023-05-05", "close": 23.76, "volume": 16774.0}, {"date": "2023-05-08", "close": 23.93, "volume": 7861.0}, {"date": "2023-05-09", "close": 23.62, "volume": 5431.0}, {"date": "2023-05-10", "close": 23.9, "volume": 9701.0}, {"date": "2023-05-11", "close": 24.3, "volume": 28432.0}, {"date": "2023-05-12", "close": 24.6, "volume": 10462.0}, {"date": "2023-05-15", "close": 23.59, "volume": 11898.0}, {"date": "2023-05-16", "close": 22.0, "volume": 10481.0}, {"date": "2023-05-17", "close": 23.58, "volume": 15946.0}, {"date": "2023-05-18", "close": 25.49, "volume": 75219.0}, {"date": "2023-05-19", "close": 24.5, "volume": 38759.0}, {"date": "2023-05-22", "close": 24.18, "volume": 19833.0}, {"date": "2023-05-23", "close": 24.39, "volume": 21523.0}, {"date": "2023-05-24", "close": 23.51, "volume": 14757.0}, {"date": "2023-05-25", "close": 21.37, "volume": 37663.0}, {"date": "2023-05-26", "close": 20.02, "volume": 40714.0}, {"date": "2023-05-30", "close": 19.63, "volume": 18725.0}, {"date": "2023-05-31", "close": 19.47, "volume": 9314.0}, {"date": "2023-06-01", "close": 20.58, "volume": 11514.0}, {"date": "2023-06-02", "close": 20.03, "volume": 71763.0}, {"date": "2023-06-05", "close": 18.9, "volume": 20746.0}, {"date": "2023-06-06", "close": 18.52, "volume": 27917.0}, {"date": "2023-06-07", "close": 18.99, "volume": 52550.0}, {"date": "2023-06-08", "close": 18.5, "volume": 23729.0}, {"date": "2023-06-09", "close": 18.85, "volume": 16786.0}, {"date": "2023-06-12", "close": 20.0, "volume": 37491.0}, {"date": "2023-06-13", "close": 21.0, "volume": 26583.0}, {"date": "2023-06-14", "close": 20.41, "volume": 14456.0}, {"date": "2023-06-15", "close": 20.8, "volume": 43160.0}, {"date": "2023-06-16", "close": 21.34, "volume": 97448.0}, {"date": "2023-06-20", "close": 22.0, "volume": 36759.0}, {"date": "2023-06-21", "close": 20.85, "volume": 20716.0}, {"date": "2023-06-22", "close": 20.75, "volume": 13454.0}, {"date": "2023-06-23", "close": 20.5, "volume": 15779.0}, {"date": "2023-06-26", "close": 20.29, "volume": 16252.0}, {"date": "2023-06-27", "close": 19.12, "volume": 20234.0}, {"date": "2023-06-28", "close": 19.25, "volume": 8553.0}, {"date": "2023-06-29", "close": 18.19, "volume": 33354.0}, {"date": "2023-06-30", "close": 18.1, "volume": 14118.0}, {"date": "2023-07-03", "close": 18.32, "volume": 11614.0}, {"date": "2023-07-05", "close": 19.31, "volume": 19104.0}, {"date": "2023-07-06", "close": 18.59, "volume": 22367.0}, {"date": "2023-07-07", "close": 18.95, "volume": 10630.0}, {"date": "2023-07-10", "close": 18.8, "volume": 12267.0}, {"date": "2023-07-11", "close": 18.4699, "volume": 13937.0}, {"date": "2023-07-12", "close": 18.7, "volume": 19595.0}, {"date": "2023-07-13", "close": 19.05, "volume": 38999.0}, {"date": "2023-07-14", "close": 18.78, "volume": 22104.0}, {"date": "2023-07-17", "close": 19.0, "volume": 19892.0}, {"date": "2023-07-18", "close": 19.15, "volume": 12602.0}, {"date": "2023-07-19", "close": 19.47, "volume": 64602.0}, {"date": "2023-07-20", "close": 19.8, "volume": 21112.0}, {"date": "2023-07-21", "close": 20.16, "volume": 30277.0}, {"date": "2023-07-24", "close": 18.9818, "volume": 15524.0}, {"date": "2023-07-25", "close": 18.1, "volume": 21683.0}, {"date": "2023-07-26", "close": 17.25, "volume": 23371.0}, {"date": "2023-07-27", "close": 15.995, "volume": 19771.0}, {"date": "2023-07-28", "close": 16.7, "volume": 26139.0}, {"date": "2023-07-31", "close": 16.95, "volume": 13359.0}, {"date": "2023-08-01", "close": 16.6, "volume": 7832.0}, {"date": "2023-08-02", "close": 16.79, "volume": 32555.0}, {"date": "2023-08-03", "close": 16.62, "volume": 16159.0}, {"date": "2023-08-04", "close": 16.18, "volume": 13026.0}, {"date": "2023-08-07", "close": 15.54, "volume": 18938.0}, {"date": "2023-08-08", "close": 16.0, "volume": 13384.0}, {"date": "2023-08-09", "close": 15.49, "volume": 9741.0}, {"date": "2023-08-10", "close": 16.0, "volume": 6473.0}, {"date": "2023-08-11", "close": 15.21, "volume": 15383.0}, {"date": "2023-08-14", "close": 15.3, "volume": 14112.0}, {"date": "2023-08-15", "close": 13.8, "volume": 19894.0}, {"date": "2023-08-16", "close": 13.5, "volume": 14676.0}, {"date": "2023-08-17", "close": 13.3, "volume": 33778.0}, {"date": "2023-08-18", "close": 14.9, "volume": 82962.0}, {"date": "2023-08-21", "close": 16.11, "volume": 31614.0}, {"date": "2023-08-22", "close": 16.6, "volume": 1118559.0}, {"date": "2023-08-23", "close": 14.51, "volume": 174401.0}, {"date": "2023-08-24", "close": 13.8, "volume": 97354.0}, {"date": "2023-08-25", "close": 13.76, "volume": 40864.0}, {"date": "2023-08-28", "close": 13.0, "volume": 40050.0}, {"date": "2023-08-29", "close": 12.99, "volume": 31002.0}, {"date": "2023-08-30", "close": 13.51, "volume": 30626.0}, {"date": "2023-08-31", "close": 14.53, "volume": 40882.0}, {"date": "2023-09-01", "close": 14.87, "volume": 24088.0}, {"date": "2023-09-05", "close": 14.44, "volume": 23342.0}, {"date": "2023-09-06", "close": 13.88, "volume": 19561.0}, {"date": "2023-09-07", "close": 13.8, "volume": 20584.0}, {"date": "2023-09-08", "close": 13.88, "volume": 12127.0}, {"date": "2023-09-11", "close": 14.0, "volume": 11710.0}, {"date": "2023-09-12", "close": 14.6, "volume": 24328.0}, {"date": "2023-09-13", "close": 14.43, "volume": 21909.0}, {"date": "2023-09-14", "close": 16.79, "volume": 44814.0}, {"date": "2023-09-15", "close": 17.5, "volume": 24042.0}, {"date": "2023-09-18", "close": 18.56, "volume": 50319.0}, {"date": "2023-09-19", "close": 16.75, "volume": 24592.0}, {"date": "2023-09-20", "close": 17.46, "volume": 9901.0}, {"date": "2023-09-21", "close": 16.86, "volume": 11765.0}, {"date": "2023-09-22", "close": 16.99, "volume": 10924.0}, {"date": "2023-09-25", "close": 15.6, "volume": 18350.0}, {"date": "2023-09-26", "close": 14.9, "volume": 25822.0}, {"date": "2023-09-27", "close": 14.8, "volume": 13010.0}, {"date": "2023-09-28", "close": 14.11, "volume": 13548.0}, {"date": "2023-09-29", "close": 14.3, "volume": 10457.0}, {"date": "2023-10-02", "close": 14.0, "volume": 13889.0}, {"date": "2023-10-03", "close": 13.95, "volume": 12908.0}, {"date": "2023-10-04", "close": 13.99, "volume": 8537.0}, {"date": "2023-10-05", "close": 13.7, "volume": 9090.0}, {"date": "2023-10-06", "close": 13.82, "volume": 13841.0}, {"date": "2023-10-09", "close": 13.43, "volume": 21661.0}, {"date": "2023-10-10", "close": 12.69, "volume": 25121.0}, {"date": "2023-10-11", "close": 12.98, "volume": 15804.0}, {"date": "2023-10-12", "close": 10.3, "volume": 51176.0}, {"date": "2023-10-13", "close": 10.0, "volume": 23820.0}, {"date": "2023-10-16", "close": 11.06, "volume": 24220.0}, {"date": "2023-10-17", "close": 12.21, "volume": 21116.0}, {"date": "2023-10-18", "close": 10.8, "volume": 17054.0}, {"date": "2023-10-19", "close": 10.93, "volume": 6457.0}, {"date": "2023-10-20", "close": 10.86, "volume": 7235.0}, {"date": "2023-10-23", "close": 10.3, "volume": 6034.0}, {"date": "2023-10-24", "close": 9.9, "volume": 11228.0}, {"date": "2023-10-25", "close": 9.16, "volume": 15918.0}, {"date": "2023-10-26", "close": 9.7, "volume": 8018.0}, {"date": "2023-10-27", "close": 9.01, "volume": 13947.0}, {"date": "2023-10-30", "close": 8.92, "volume": 16974.0}, {"date": "2023-10-31", "close": 9.2, "volume": 12050.0}, {"date": "2023-11-01", "close": 9.29, "volume": 8580.0}, {"date": "2023-11-02", "close": 9.52, "volume": 342428.0}, {"date": "2023-11-03", "close": 9.33, "volume": 63776.0}, {"date": "2023-11-06", "close": 9.0, "volume": 24533.0}, {"date": "2023-11-07", "close": 8.58, "volume": 24745.0}, {"date": "2023-11-08", "close": 9.45, "volume": 28892.0}, {"date": "2023-11-09", "close": 10.0, "volume": 30584.0}, {"date": "2023-11-10", "close": 9.0, "volume": 18536.0}, {"date": "2023-11-13", "close": 8.93, "volume": 13053.0}, {"date": "2023-11-14", "close": 8.7, "volume": 27063.0}, {"date": "2023-11-15", "close": 6.71, "volume": 96727.0}, {"date": "2023-11-16", "close": 6.09, "volume": 51588.0}, {"date": "2023-11-17", "close": 6.17, "volume": 35423.0}, {"date": "2023-11-20", "close": 6.17, "volume": 33317.0}, {"date": "2023-11-21", "close": 5.77, "volume": 33265.0}, {"date": "2023-11-22", "close": 5.98, "volume": 25154.0}, {"date": "2023-11-24", "close": 6.0, "volume": 14203.0}, {"date": "2023-11-27", "close": 5.75, "volume": 15164.0}, {"date": "2023-11-28", "close": 5.99, "volume": 17571.0}, {"date": "2023-11-29", "close": 5.74, "volume": 27592.0}, {"date": "2023-11-30", "close": 5.65, "volume": 21535.0}, {"date": "2023-12-01", "close": 5.29, "volume": 36960.0}, {"date": "2023-12-04", "close": 5.95, "volume": 52383.0}, {"date": "2023-12-05", "close": 5.44, "volume": 299133.0}, {"date": "2023-12-06", "close": 5.2, "volume": 62475.0}, {"date": "2023-12-07", "close": 5.43, "volume": 105423.0}, {"date": "2023-12-08", "close": 5.0, "volume": 71788.0}, {"date": "2023-12-11", "close": 4.87, "volume": 50113.0}, {"date": "2023-12-12", "close": 4.76, "volume": 45349.0}, {"date": "2023-12-13", "close": 5.06, "volume": 48878.0}, {"date": "2023-12-14", "close": 5.7, "volume": 73625.0}, {"date": "2023-12-15", "close": 5.05, "volume": 42676.0}, {"date": "2023-12-18", "close": 4.0, "volume": 149969.0}, {"date": "2023-12-19", "close": 3.83, "volume": 100000.0}, {"date": "2023-12-20", "close": 3.59, "volume": 273857.0}, {"date": "2023-12-21", "close": 4.03, "volume": 479309.0}, {"date": "2023-12-22", "close": 3.72, "volume": 163555.0}, {"date": "2023-12-26", "close": 3.88, "volume": 179546.0}, {"date": "2023-12-27", "close": 4.37, "volume": 242651.0}, {"date": "2023-12-28", "close": 11.5, "volume": 18893170.0}, {"date": "2023-12-29", "close": 8.81, "volume": 1456421.0}, {"date": "2024-01-02", "close": 6.97, "volume": 743002.0}, {"date": "2024-01-03", "close": 11.64, "volume": 15113830.0}, {"date": "2024-01-04", "close": 12.2, "volume": 4060498.0}, {"date": "2024-01-05", "close": 13.04, "volume": 1147660.0}, {"date": "2024-01-08", "close": 15.32, "volume": 3034054.0}, {"date": "2024-01-09", "close": 16.97, "volume": 2109411.0}, {"date": "2024-01-10", "close": 13.01, "volume": 1274888.0}, {"date": "2024-01-11", "close": 10.07, "volume": 690241.0}, {"date": "2024-01-12", "close": 10.04, "volume": 964450.0}, {"date": "2024-01-16", "close": 9.97, "volume": 458180.0}, {"date": "2024-01-17", "close": 9.74, "volume": 315065.0}, {"date": "2024-01-18", "close": 8.58, "volume": 338617.0}, {"date": "2024-01-19", "close": 8.01, "volume": 136085.0}, {"date": "2024-01-22", "close": 7.2, "volume": 221698.0}, {"date": "2024-01-23", "close": 7.93, "volume": 150274.0}, {"date": "2024-01-24", "close": 8.62, "volume": 302899.0}, {"date": "2024-01-25", "close": 8.88, "volume": 153168.0}, {"date": "2024-01-26", "close": 8.91, "volume": 107944.0}, {"date": "2024-01-29", "close": 8.7, "volume": 224706.0}, {"date": "2024-01-30", "close": 4.85, "volume": 1104182.0}, {"date": "2024-01-31", "close": 4.8, "volume": 271343.0}, {"date": "2024-02-01", "close": 4.5, "volume": 235694.0}, {"date": "2024-02-02", "close": 4.37, "volume": 759767.0}, {"date": "2024-02-05", "close": 4.36, "volume": 101030.0}, {"date": "2024-02-06", "close": 4.12, "volume": 168019.0}, {"date": "2024-02-07", "close": 4.22, "volume": 130447.0}, {"date": "2024-02-08", "close": 4.33, "volume": 97724.0}, {"date": "2024-02-09", "close": 4.62, "volume": 215931.0}, {"date": "2024-02-12", "close": 4.57, "volume": 151611.0}, {"date": "2024-02-13", "close": 4.28, "volume": 115323.0}, {"date": "2024-02-14", "close": 4.29, "volume": 150216.0}, {"date": "2024-02-15", "close": 4.61, "volume": 122671.0}, {"date": "2024-02-16", "close": 4.67, "volume": 209311.0}, {"date": "2024-02-20", "close": 4.6, "volume": 196003.0}, {"date": "2024-02-21", "close": 3.97, "volume": 325956.0}, {"date": "2024-02-22", "close": 4.18, "volume": 99016.0}, {"date": "2024-02-23", "close": 4.49, "volume": 342128.0}, {"date": "2024-02-26", "close": 4.42, "volume": 157269.0}, {"date": "2024-02-27", "close": 4.73, "volume": 418118.0}, {"date": "2024-02-28", "close": 5.57, "volume": 694847.0}, {"date": "2024-02-29", "close": 8.98, "volume": 35960870.0}, {"date": "2024-03-01", "close": 6.16, "volume": 3201284.0}, {"date": "2024-03-04", "close": 5.67, "volume": 1447149.0}, {"date": "2024-03-05", "close": 4.69, "volume": 1445122.0}, {"date": "2024-03-06", "close": 4.66, "volume": 525589.0}, {"date": "2024-03-07", "close": 4.29, "volume": 558599.0}, {"date": "2024-03-08", "close": 4.14, "volume": 694426.0}, {"date": "2024-03-11", "close": 4.05, "volume": 285495.0}, {"date": "2024-03-12", "close": 3.88, "volume": 303694.0}, {"date": "2024-03-13", "close": 3.6, "volume": 458363.0}, {"date": "2024-03-14", "close": 3.6, "volume": 553218.0}, {"date": "2024-03-15", "close": 3.65, "volume": 235485.0}, {"date": "2024-03-18", "close": 3.83, "volume": 179720.0}, {"date": "2024-03-19", "close": 3.74, "volume": 81759.0}, {"date": "2024-03-20", "close": 3.77, "volume": 244138.0}, {"date": "2024-03-21", "close": 3.72, "volume": 144645.0}, {"date": "2024-03-22", "close": 3.56, "volume": 151733.0}, {"date": "2024-03-25", "close": 3.63, "volume": 231256.0}, {"date": "2024-03-26", "close": 3.67, "volume": 148846.0}, {"date": "2024-03-27", "close": 3.5, "volume": 170961.0}, {"date": "2024-03-28", "close": 3.39, "volume": 146289.0}, {"date": "2024-04-01", "close": 3.17, "volume": 228205.0}, {"date": "2024-04-02", "close": 3.2, "volume": 104559.0}, {"date": "2024-04-03", "close": 3.16, "volume": 137915.0}, {"date": "2024-04-04", "close": 3.5, "volume": 171148.0}, {"date": "2024-04-05", "close": 3.49, "volume": 112372.0}, {"date": "2024-04-08", "close": 3.76, "volume": 97595.0}, {"date": "2024-04-09", "close": 3.95, "volume": 267572.0}, {"date": "2024-04-10", "close": 3.83, "volume": 130066.0}, {"date": "2024-04-11", "close": 3.71, "volume": 68698.0}, {"date": "2024-04-12", "close": 3.44, "volume": 111866.0}, {"date": "2024-04-15", "close": 3.31, "volume": 63863.0}, {"date": "2024-04-16", "close": 3.48, "volume": 85296.0}, {"date": "2024-04-17", "close": 3.41, "volume": 50757.0}, {"date": "2024-04-18", "close": 3.72, "volume": 84322.0}, {"date": "2024-04-19", "close": 3.38, "volume": 82638.0}, {"date": "2024-04-22", "close": 3.41, "volume": 33549.0}, {"date": "2024-04-23", "close": 3.41, "volume": 29034.0}, {"date": "2024-04-24", "close": 3.46, "volume": 56722.0}, {"date": "2024-04-25", "close": 3.33, "volume": 53835.0}, {"date": "2024-04-26", "close": 3.29, "volume": 61528.0}, {"date": "2024-04-29", "close": 3.43, "volume": 35525.0}, {"date": "2024-04-30", "close": 3.36, "volume": 42759.0}, {"date": "2024-05-01", "close": 3.49, "volume": 100442.0}, {"date": "2024-05-02", "close": 3.35, "volume": 494102.0}, {"date": "2024-05-03", "close": 3.12, "volume": 296095.0}, {"date": "2024-05-06", "close": 3.21, "volume": 107795.0}, {"date": "2024-05-07", "close": 3.32, "volume": 162443.0}, {"date": "2024-05-08", "close": 3.34, "volume": 59103.0}, {"date": "2024-05-09", "close": 3.445, "volume": 37386.0}, {"date": "2024-05-10", "close": 3.35, "volume": 64056.0}, {"date": "2024-05-13", "close": 3.12, "volume": 145247.0}, {"date": "2024-05-14", "close": 3.28, "volume": 165452.0}, {"date": "2024-05-15", "close": 3.37, "volume": 115048.0}, {"date": "2024-05-16", "close": 3.3, "volume": 85465.0}, {"date": "2024-05-17", "close": 3.37, "volume": 88009.0}, {"date": "2024-05-20", "close": 3.23, "volume": 119655.0}, {"date": "2024-05-21", "close": 3.12, "volume": 99029.0}, {"date": "2024-05-22", "close": 3.13, "volume": 89855.0}, {"date": "2024-05-23", "close": 2.99, "volume": 125094.0}, {"date": "2024-05-24", "close": 3.03, "volume": 36064.0}, {"date": "2024-05-28", "close": 2.92, "volume": 132912.0}, {"date": "2024-05-29", "close": 2.93, "volume": 53304.0}, {"date": "2024-05-30", "close": 2.94, "volume": 221166.0}, {"date": "2024-05-31", "close": 2.87, "volume": 84648.0}, {"date": "2024-06-03", "close": 2.62, "volume": 191599.0}, {"date": "2024-06-04", "close": 2.64, "volume": 63032.0}, {"date": "2024-06-05", "close": 2.82, "volume": 173688.0}, {"date": "2024-06-06", "close": 2.89, "volume": 155779.0}, {"date": "2024-06-07", "close": 2.84, "volume": 89620.0}, {"date": "2024-06-10", "close": 2.73, "volume": 63556.0}, {"date": "2024-06-11", "close": 2.83, "volume": 34814.0}, {"date": "2024-06-12", "close": 2.82, "volume": 88658.0}, {"date": "2024-06-13", "close": 2.7, "volume": 63804.0}, {"date": "2024-06-14", "close": 2.58, "volume": 56951.0}, {"date": "2024-06-17", "close": 2.6, "volume": 54383.0}, {"date": "2024-06-18", "close": 2.55, "volume": 43328.0}, {"date": "2024-06-20", "close": 2.47, "volume": 52903.0}, {"date": "2024-06-21", "close": 2.4, "volume": 48674.0}, {"date": "2024-06-24", "close": 2.4499, "volume": 23344.0}, {"date": "2024-06-25", "close": 2.59, "volume": 611911.0}, {"date": "2024-06-26", "close": 2.38, "volume": 218934.0}, {"date": "2024-06-27", "close": 2.39, "volume": 58042.0}, {"date": "2024-06-28", "close": 2.34, "volume": 78760.0}, {"date": "2024-07-01", "close": 2.24, "volume": 59303.0}, {"date": "2024-07-02", "close": 2.46, "volume": 512835.0}, {"date": "2024-07-03", "close": 2.35, "volume": 68392.0}, {"date": "2024-07-05", "close": 2.32, "volume": 44163.0}, {"date": "2024-07-08", "close": 2.34, "volume": 47610.0}, {"date": "2024-07-09", "close": 2.42, "volume": 56226.0}, {"date": "2024-07-10", "close": 2.59, "volume": 97573.0}, {"date": "2024-07-11", "close": 2.75, "volume": 61413.0}, {"date": "2024-07-12", "close": 2.76, "volume": 52139.0}, {"date": "2024-07-15", "close": 2.8, "volume": 45783.0}, {"date": "2024-07-16", "close": 2.94, "volume": 209576.0}, {"date": "2024-07-17", "close": 2.88, "volume": 46726.0}, {"date": "2024-07-18", "close": 2.7, "volume": 56138.0}, {"date": "2024-07-19", "close": 2.61, "volume": 220003.0}, {"date": "2024-07-22", "close": 2.6, "volume": 181548.0}, {"date": "2024-07-23", "close": 2.775, "volume": 144711.0}, {"date": "2024-07-24", "close": 2.59, "volume": 62290.0}, {"date": "2024-07-25", "close": 2.81, "volume": 284380.0}, {"date": "2024-07-26", "close": 2.73, "volume": 134614.0}, {"date": "2024-07-29", "close": 2.65, "volume": 54134.0}, {"date": "2024-07-30", "close": 2.53, "volume": 53104.0}, {"date": "2024-07-31", "close": 2.56, "volume": 153014.0}, {"date": "2024-08-01", "close": 2.39, "volume": 154886.0}, {"date": "2024-08-02", "close": 2.31, "volume": 63082.0}, {"date": "2024-08-05", "close": 2.26, "volume": 266408.0}, {"date": "2024-08-06", "close": 2.34, "volume": 43098.0}, {"date": "2024-08-07", "close": 2.345, "volume": 32885.0}, {"date": "2024-08-08", "close": 2.35, "volume": 35769.0}, {"date": "2024-08-09", "close": 2.32, "volume": 29562.0}, {"date": "2024-08-12", "close": 2.46, "volume": 89952.0}, {"date": "2024-08-13", "close": 2.41, "volume": 46518.0}, {"date": "2024-08-14", "close": 2.4, "volume": 35264.0}, {"date": "2024-08-15", "close": 3.3, "volume": 585247.0}, {"date": "2024-08-16", "close": 2.63, "volume": 430921.0}, {"date": "2024-08-19", "close": 3.81, "volume": 9664267.0}, {"date": "2024-08-20", "close": 3.11, "volume": 2674428.0}, {"date": "2024-08-21", "close": 2.88, "volume": 747891.0}, {"date": "2024-08-22", "close": 2.83, "volume": 399990.0}, {"date": "2024-08-23", "close": 3.33, "volume": 1064126.0}, {"date": "2024-08-26", "close": 3.41, "volume": 563152.0}, {"date": "2024-08-27", "close": 3.6, "volume": 311269.0}, {"date": "2024-08-28", "close": 3.38, "volume": 262427.0}, {"date": "2024-08-29", "close": 3.38, "volume": 99645.0}, {"date": "2024-08-30", "close": 3.33, "volume": 143294.0}, {"date": "2024-09-03", "close": 2.98, "volume": 226102.0}, {"date": "2024-09-04", "close": 2.89, "volume": 203130.0}, {"date": "2024-09-05", "close": 2.85, "volume": 84293.0}, {"date": "2024-09-06", "close": 2.68, "volume": 71069.0}, {"date": "2024-09-09", "close": 2.76, "volume": 42744.0}, {"date": "2024-09-10", "close": 2.84, "volume": 35913.0}, {"date": "2024-09-11", "close": 2.91, "volume": 143687.0}, {"date": "2024-09-12", "close": 2.8, "volume": 107186.0}, {"date": "2024-09-13", "close": 2.65, "volume": 177044.0}, {"date": "2024-09-16", "close": 2.58, "volume": 72315.0}, {"date": "2024-09-17", "close": 2.59, "volume": 121716.0}, {"date": "2024-09-18", "close": 2.54, "volume": 570813.0}, {"date": "2024-09-19", "close": 2.66, "volume": 303517.0}, {"date": "2024-09-20", "close": 2.74, "volume": 137426.0}, {"date": "2024-09-23", "close": 2.77, "volume": 78826.0}, {"date": "2024-09-24", "close": 2.77, "volume": 79800.0}, {"date": "2024-09-25", "close": 2.835, "volume": 123346.0}, {"date": "2024-09-26", "close": 2.77, "volume": 84738.0}, {"date": "2024-09-27", "close": 2.85, "volume": 91138.0}, {"date": "2024-09-30", "close": 2.8, "volume": 115045.0}, {"date": "2024-10-01", "close": 2.67, "volume": 151796.0}, {"date": "2024-10-02", "close": 2.69, "volume": 92347.0}, {"date": "2024-10-03", "close": 2.65, "volume": 57768.0}, {"date": "2024-10-04", "close": 2.74, "volume": 77689.0}, {"date": "2024-10-07", "close": 2.73, "volume": 34682.0}, {"date": "2024-10-08", "close": 2.67, "volume": 72431.0}, {"date": "2024-10-09", "close": 2.79, "volume": 336581.0}, {"date": "2024-10-10", "close": 2.67, "volume": 88716.0}, {"date": "2024-10-11", "close": 2.57, "volume": 124860.0}, {"date": "2024-10-14", "close": 2.63, "volume": 72926.0}, {"date": "2024-10-15", "close": 2.21, "volume": 4463958.0}, {"date": "2024-10-16", "close": 2.26, "volume": 417280.0}, {"date": "2024-10-17", "close": 2.35, "volume": 475849.0}, {"date": "2024-10-18", "close": 2.46, "volume": 169510.0}, {"date": "2024-10-21", "close": 2.51, "volume": 137745.0}, {"date": "2024-10-22", "close": 2.47, "volume": 87884.0}, {"date": "2024-10-23", "close": 2.48, "volume": 149445.0}, {"date": "2024-10-24", "close": 2.5, "volume": 126360.0}, {"date": "2024-10-25", "close": 2.63, "volume": 246998.0}, {"date": "2024-10-28", "close": 2.55, "volume": 141943.0}, {"date": "2024-10-29", "close": 2.56, "volume": 52320.0}, {"date": "2024-10-30", "close": 2.58, "volume": 97853.0}, {"date": "2024-10-31", "close": 2.26, "volume": 271245.0}, {"date": "2024-11-01", "close": 2.33, "volume": 145788.0}, {"date": "2024-11-04", "close": 2.38, "volume": 281966.0}, {"date": "2024-11-05", "close": 2.29, "volume": 134041.0}, {"date": "2024-11-06", "close": 2.24, "volume": 250661.0}, {"date": "2024-11-07", "close": 2.46, "volume": 516067.0}, {"date": "2024-11-08", "close": 2.45, "volume": 373644.0}, {"date": "2024-11-11", "close": 2.43, "volume": 253891.0}, {"date": "2024-11-12", "close": 2.25, "volume": 4652178.0}, {"date": "2024-11-13", "close": 1.19, "volume": 5904354.0}, {"date": "2024-11-14", "close": 1.28, "volume": 1410355.0}, {"date": "2024-11-15", "close": 1.2, "volume": 907289.0}, {"date": "2024-11-18", "close": 1.17, "volume": 481224.0}, {"date": "2024-11-19", "close": 1.29, "volume": 821342.0}, {"date": "2024-11-20", "close": 1.23, "volume": 269020.0}, {"date": "2024-11-21", "close": 1.3, "volume": 632940.0}, {"date": "2024-11-22", "close": 1.28, "volume": 549444.0}, {"date": "2024-11-25", "close": 1.34, "volume": 911089.0}, {"date": "2024-11-26", "close": 1.42, "volume": 975610.0}, {"date": "2024-11-27", "close": 1.38, "volume": 641800.0}, {"date": "2024-11-29", "close": 1.5, "volume": 595775.0}, {"date": "2024-12-02", "close": 1.62, "volume": 2053158.0}, {"date": "2024-12-03", "close": 1.41, "volume": 1371828.0}, {"date": "2024-12-04", "close": 1.46, "volume": 680532.0}, {"date": "2024-12-05", "close": 1.45, "volume": 489686.0}, {"date": "2024-12-06", "close": 1.4, "volume": 706374.0}, {"date": "2024-12-09", "close": 1.36, "volume": 486790.0}, {"date": "2024-12-10", "close": 1.33, "volume": 428560.0}, {"date": "2024-12-11", "close": 1.35, "volume": 628448.0}, {"date": "2024-12-12", "close": 1.31, "volume": 399445.0}, {"date": "2024-12-13", "close": 1.43, "volume": 982570.0}, {"date": "2024-12-16", "close": 4.58, "volume": 296899600.0}, {"date": "2024-12-17", "close": 5.6, "volume": 74332370.0}, {"date": "2024-12-18", "close": 4.55, "volume": 12381350.0}, {"date": "2024-12-19", "close": 4.93, "volume": 10207380.0}, {"date": "2024-12-20", "close": 3.96, "volume": 7308832.0}, {"date": "2024-12-23", "close": 4.54, "volume": 6279312.0}, {"date": "2024-12-24", "close": 4.49, "volume": 3213249.0}, {"date": "2024-12-26", "close": 4.69, "volume": 6481920.0}, {"date": "2024-12-27", "close": 5.02, "volume": 5198215.0}, {"date": "2024-12-30", "close": 5.11, "volume": 3537252.0}, {"date": "2024-12-31", "close": 4.9, "volume": 10285150.0}, {"date": "2025-01-02", "close": 3.05, "volume": 13233590.0}, {"date": "2025-01-03", "close": 3.3, "volume": 7463674.0}, {"date": "2025-01-06", "close": 3.15, "volume": 4026267.0}, {"date": "2025-01-07", "close": 3.11, "volume": 3016881.0}, {"date": "2025-01-08", "close": 2.72, "volume": 2716702.0}, {"date": "2025-01-10", "close": 2.66, "volume": 1677196.0}, {"date": "2025-01-13", "close": 2.36, "volume": 1586785.0}, {"date": "2025-01-14", "close": 2.34, "volume": 1133683.0}, {"date": "2025-01-15", "close": 2.28, "volume": 2233443.0}, {"date": "2025-01-16", "close": 2.41, "volume": 1735788.0}, {"date": "2025-01-17", "close": 2.59, "volume": 3581841.0}, {"date": "2025-01-21", "close": 3.16, "volume": 9963764.0}, {"date": "2025-01-22", "close": 3.0, "volume": 2465157.0}, {"date": "2025-01-23", "close": 2.7, "volume": 1943717.0}, {"date": "2025-01-24", "close": 2.77, "volume": 1934672.0}, {"date": "2025-01-27", "close": 2.48, "volume": 1403754.0}, {"date": "2025-01-28", "close": 2.54, "volume": 982084.0}, {"date": "2025-01-29", "close": 2.39, "volume": 909231.0}, {"date": "2025-01-30", "close": 2.42, "volume": 608407.0}, {"date": "2025-01-31", "close": 2.48, "volume": 829108.0}, {"date": "2025-02-03", "close": 2.32, "volume": 853970.0}, {"date": "2025-02-04", "close": 2.56, "volume": 1349438.0}, {"date": "2025-02-05", "close": 2.62, "volume": 974277.0}, {"date": "2025-02-06", "close": 2.46, "volume": 1297508.0}, {"date": "2025-02-07", "close": 2.54, "volume": 963691.0}, {"date": "2025-02-10", "close": 2.76, "volume": 2181780.0}, {"date": "2025-02-11", "close": 2.78, "volume": 1615834.0}, {"date": "2025-02-12", "close": 2.78, "volume": 1068154.0}, {"date": "2025-02-13", "close": 2.7, "volume": 918467.0}, {"date": "2025-02-14", "close": 2.67, "volume": 649628.0}, {"date": "2025-02-18", "close": 2.6, "volume": 835926.0}, {"date": "2025-02-19", "close": 2.52, "volume": 1108074.0}, {"date": "2025-02-20", "close": 2.51, "volume": 793281.0}, {"date": "2025-02-21", "close": 2.4, "volume": 704324.0}, {"date": "2025-02-24", "close": 2.27, "volume": 804255.0}, {"date": "2025-02-25", "close": 2.2, "volume": 746836.0}, {"date": "2025-02-26", "close": 2.22, "volume": 892907.0}, {"date": "2025-02-27", "close": 1.97, "volume": 922858.0}, {"date": "2025-02-28", "close": 1.89, "volume": 680556.0}, {"date": "2025-03-03", "close": 1.85, "volume": 638897.0}, {"date": "2025-03-04", "close": 1.76, "volume": 1033966.0}, {"date": "2025-03-05", "close": 1.89, "volume": 493529.0}, {"date": "2025-03-06", "close": 1.87, "volume": 823042.0}, {"date": "2025-03-07", "close": 1.98, "volume": 372769.0}, {"date": "2025-03-10", "close": 1.71, "volume": 838995.0}, {"date": "2025-03-11", "close": 1.77, "volume": 298276.0}, {"date": "2025-03-12", "close": 1.87, "volume": 458928.0}, {"date": "2025-03-13", "close": 1.75, "volume": 425784.0}, {"date": "2025-03-14", "close": 1.97, "volume": 942156.0}, {"date": "2025-03-17", "close": 1.92, "volume": 2090220.0}, {"date": "2025-03-18", "close": 1.75, "volume": 839949.0}, {"date": "2025-03-19", "close": 1.7, "volume": 654477.0}, {"date": "2025-03-20", "close": 1.67, "volume": 402936.0}, {"date": "2025-03-21", "close": 1.58, "volume": 535447.0}, {"date": "2025-03-24", "close": 1.68, "volume": 669723.0}, {"date": "2025-03-25", "close": 1.7, "volume": 385203.0}, {"date": "2025-03-26", "close": 1.65, "volume": 658013.0}, {"date": "2025-03-27", "close": 1.55, "volume": 526748.0}, {"date": "2025-03-28", "close": 1.5, "volume": 486986.0}, {"date": "2025-03-31", "close": 1.48, "volume": 391782.0}, {"date": "2025-04-01", "close": 1.42, "volume": 556814.0}, {"date": "2025-04-02", "close": 1.31, "volume": 12993020.0}, {"date": "2025-04-03", "close": 1.31, "volume": 1032372.0}, {"date": "2025-04-04", "close": 1.28, "volume": 851236.0}, {"date": "2025-04-07", "close": 1.29, "volume": 1065799.0}, {"date": "2025-04-08", "close": 1.23, "volume": 1022955.0}, {"date": "2025-04-09", "close": 1.31, "volume": 1102876.0}, {"date": "2025-04-10", "close": 1.3, "volume": 394160.0}, {"date": "2025-04-11", "close": 1.38, "volume": 351749.0}, {"date": "2025-04-14", "close": 1.38, "volume": 268815.0}, {"date": "2025-04-15", "close": 1.37, "volume": 158361.0}, {"date": "2025-04-16", "close": 1.34, "volume": 158151.0}, {"date": "2025-04-17", "close": 1.4, "volume": 158660.0}, {"date": "2025-04-21", "close": 1.4, "volume": 250934.0}, {"date": "2025-04-22", "close": 1.44, "volume": 250903.0}, {"date": "2025-04-23", "close": 1.48, "volume": 468443.0}, {"date": "2025-04-24", "close": 1.61, "volume": 664269.0}, {"date": "2025-04-25", "close": 1.6, "volume": 479138.0}, {"date": "2025-04-28", "close": 1.6, "volume": 147939.0}, {"date": "2025-04-29", "close": 1.57, "volume": 138176.0}, {"date": "2025-04-30", "close": 1.58, "volume": 172688.0}, {"date": "2025-05-01", "close": 1.58, "volume": 114438.0}, {"date": "2025-05-02", "close": 1.62, "volume": 339202.0}, {"date": "2025-05-05", "close": 1.53, "volume": 190660.0}, {"date": "2025-05-06", "close": 1.485, "volume": 214839.0}, {"date": "2025-05-07", "close": 1.51, "volume": 146566.0}, {"date": "2025-05-08", "close": 1.54, "volume": 249688.0}, {"date": "2025-05-09", "close": 1.51, "volume": 201915.0}, {"date": "2025-05-12", "close": 1.62, "volume": 355523.0}, {"date": "2025-05-13", "close": 1.65, "volume": 450970.0}, {"date": "2025-05-14", "close": 1.89, "volume": 1169507.0}, {"date": "2025-05-15", "close": 1.81, "volume": 1065252.0}, {"date": "2025-05-16", "close": 1.62, "volume": 1109051.0}, {"date": "2025-05-19", "close": 1.61, "volume": 382872.0}, {"date": "2025-05-20", "close": 1.5, "volume": 532115.0}, {"date": "2025-05-21", "close": 1.44, "volume": 394698.0}, {"date": "2025-05-22", "close": 1.52, "volume": 295797.0}, {"date": "2025-05-23", "close": 1.56, "volume": 339447.0}, {"date": "2025-05-27", "close": 1.51, "volume": 525008.0}, {"date": "2025-05-28", "close": 1.47, "volume": 252845.0}, {"date": "2025-05-29", "close": 1.46, "volume": 392139.0}, {"date": "2025-05-30", "close": 1.4, "volume": 413957.0}, {"date": "2025-06-02", "close": 1.42, "volume": 232175.0}, {"date": "2025-06-03", "close": 1.49, "volume": 253145.0}, {"date": "2025-06-04", "close": 1.48, "volume": 427822.0}, {"date": "2025-06-05", "close": 1.475, "volume": 1727554.0}, {"date": "2025-06-06", "close": 1.54, "volume": 768890.0}, {"date": "2025-06-09", "close": 1.64, "volume": 1204266.0}, {"date": "2025-06-10", "close": 1.54, "volume": 581749.0}, {"date": "2025-06-11", "close": 1.65, "volume": 773014.0}, {"date": "2025-06-12", "close": 1.62, "volume": 296716.0}, {"date": "2025-06-13", "close": 1.54, "volume": 290250.0}, {"date": "2025-06-16", "close": 1.63, "volume": 439300.0}, {"date": "2025-06-17", "close": 1.53, "volume": 344678.0}, {"date": "2025-06-18", "close": 1.54, "volume": 271138.0}, {"date": "2025-06-20", "close": 1.49, "volume": 367918.0}, {"date": "2025-06-23", "close": 1.59, "volume": 2461613.0}, {"date": "2025-06-24", "close": 1.59, "volume": 661125.0}, {"date": "2025-06-25", "close": 1.58, "volume": 384814.0}, {"date": "2025-06-26", "close": 1.8, "volume": 1489765.0}, {"date": "2025-06-27", "close": 1.64, "volume": 629045.0}, {"date": "2025-06-30", "close": 1.73, "volume": 493067.0}, {"date": "2025-07-01", "close": 1.78, "volume": 371243.0}, {"date": "2025-07-02", "close": 1.78, "volume": 409828.0}, {"date": "2025-07-03", "close": 1.73, "volume": 252158.0}, {"date": "2025-07-07", "close": 1.7, "volume": 407986.0}, {"date": "2025-07-08", "close": 1.76, "volume": 316680.0}, {"date": "2025-07-09", "close": 1.76, "volume": 336167.0}, {"date": "2025-07-10", "close": 1.87, "volume": 1016071.0}, {"date": "2025-07-11", "close": 1.83, "volume": 454352.0}, {"date": "2025-07-14", "close": 1.74, "volume": 571988.0}, {"date": "2025-07-15", "close": 1.76, "volume": 356588.0}, {"date": "2025-07-16", "close": 1.82, "volume": 317900.0}, {"date": "2025-07-17", "close": 2.05, "volume": 1446728.0}, {"date": "2025-07-18", "close": 2.01, "volume": 610229.0}, {"date": "2025-07-21", "close": 1.93, "volume": 775589.0}, {"date": "2025-07-22", "close": 1.97, "volume": 479141.0}, {"date": "2025-07-23", "close": 1.98, "volume": 602491.0}, {"date": "2025-07-24", "close": 2.04, "volume": 978048.0}, {"date": "2025-07-25", "close": 2.02, "volume": 1095515.0}, {"date": "2025-07-28", "close": 1.17, "volume": 17689800.0}, {"date": "2025-07-29", "close": 1.11, "volume": 3066252.0}, {"date": "2025-07-30", "close": 1.15, "volume": 2625940.0}, {"date": "2025-07-31", "close": 1.16, "volume": 972660.0}, {"date": "2025-08-01", "close": 1.15, "volume": 1403083.0}, {"date": "2025-08-04", "close": 1.2, "volume": 1728836.0}, {"date": "2025-08-05", "close": 1.21, "volume": 973712.0}, {"date": "2025-08-06", "close": 1.18, "volume": 795543.0}, {"date": "2025-08-07", "close": 1.14, "volume": 892385.0}, {"date": "2025-08-08", "close": 1.11, "volume": 766717.0}, {"date": "2025-08-11", "close": 1.13, "volume": 696941.0}, {"date": "2025-08-12", "close": 1.13, "volume": 819322.0}, {"date": "2025-08-13", "close": 1.14, "volume": 931537.0}, {"date": "2025-08-14", "close": 1.15, "volume": 2136778.0}, {"date": "2025-08-15", "close": 1.11, "volume": 1153164.0}, {"date": "2025-08-18", "close": 1.17, "volume": 1074772.0}, {"date": "2025-08-19", "close": 1.14, "volume": 565234.0}, {"date": "2025-08-20", "close": 1.14, "volume": 568298.0}, {"date": "2025-08-21", "close": 1.17, "volume": 513518.0}, {"date": "2025-08-22", "close": 1.18, "volume": 689501.0}, {"date": "2025-08-25", "close": 1.21, "volume": 1036884.0}, {"date": "2025-08-26", "close": 1.24, "volume": 1112732.0}, {"date": "2025-08-27", "close": 1.24, "volume": 553792.0}, {"date": "2025-08-28", "close": 1.33, "volume": 754460.0}, {"date": "2025-08-29", "close": 1.26, "volume": 899780.0}, {"date": "2025-09-02", "close": 1.21, "volume": 493911.0}, {"date": "2025-09-03", "close": 1.2, "volume": 416875.0}, {"date": "2025-09-04", "close": 1.18, "volume": 410089.0}, {"date": "2025-09-05", "close": 1.19, "volume": 366113.0}, {"date": "2025-09-08", "close": 1.17, "volume": 332381.0}, {"date": "2025-09-09", "close": 1.18, "volume": 746315.0}, {"date": "2025-09-10", "close": 1.22, "volume": 679865.0}, {"date": "2025-09-11", "close": 1.3, "volume": 1291550.0}, {"date": "2025-09-12", "close": 1.32, "volume": 15866130.0}, {"date": "2025-09-15", "close": 0.9411, "volume": 15739170.0}, {"date": "2025-09-16", "close": 1.04, "volume": 4016628.0}, {"date": "2025-09-17", "close": 1.06, "volume": 2958957.0}, {"date": "2025-09-18", "close": 1.08, "volume": 2454734.0}, {"date": "2025-09-19", "close": 1.08, "volume": 1483532.0}, {"date": "2025-09-22", "close": 1.07, "volume": 1903246.0}, {"date": "2025-09-23", "close": 1.07, "volume": 1659220.0}, {"date": "2025-09-24", "close": 1.04, "volume": 1724608.0}, {"date": "2025-09-25", "close": 1.02, "volume": 1606082.0}, {"date": "2025-09-26", "close": 1.01, "volume": 1381637.0}, {"date": "2025-09-29", "close": 1.07, "volume": 2177927.0}, {"date": "2025-09-30", "close": 1.04, "volume": 1164914.0}, {"date": "2025-10-01", "close": 1.09, "volume": 1143729.0}, {"date": "2025-10-02", "close": 1.11, "volume": 2084738.0}, {"date": "2025-10-03", "close": 1.1, "volume": 1748434.0}, {"date": "2025-10-06", "close": 1.16, "volume": 1715820.0}, {"date": "2025-10-07", "close": 1.2, "volume": 3410439.0}, {"date": "2025-10-08", "close": 1.43, "volume": 7425806.0}, {"date": "2025-10-09", "close": 1.34, "volume": 3486009.0}, {"date": "2025-10-10", "close": 1.21, "volume": 3219240.0}, {"date": "2025-10-13", "close": 1.29, "volume": 1293407.0}, {"date": "2025-10-14", "close": 1.4, "volume": 2848134.0}, {"date": "2025-10-15", "close": 1.37, "volume": 2243984.0}, {"date": "2025-10-16", "close": 1.24, "volume": 1778388.0}, {"date": "2025-10-17", "close": 1.2, "volume": 1191992.0}, {"date": "2025-10-20", "close": 1.27, "volume": 963213.0}, {"date": "2025-10-21", "close": 1.23, "volume": 782837.0}, {"date": "2025-10-22", "close": 1.15, "volume": 1487548.0}, {"date": "2025-10-23", "close": 1.21, "volume": 1028918.0}, {"date": "2025-10-24", "close": 1.2, "volume": 1216426.0}, {"date": "2025-10-27", "close": 1.2, "volume": 879911.0}, {"date": "2025-10-28", "close": 1.17, "volume": 779901.0}, {"date": "2025-10-29", "close": 1.15, "volume": 1473490.0}, {"date": "2025-10-30", "close": 1.12, "volume": 1397831.0}, {"date": "2025-10-31", "close": 1.13, "volume": 1031357.0}, {"date": "2025-11-03", "close": 1.07, "volume": 1021479.0}, {"date": "2025-11-04", "close": 1.07, "volume": 1347996.0}, {"date": "2025-11-05", "close": 1.04, "volume": 817071.0}, {"date": "2025-11-06", "close": 0.991, "volume": 1251677.0}, {"date": "2025-11-07", "close": 0.9734, "volume": 1115139.0}, {"date": "2025-11-10", "close": 0.9158, "volume": 1801486.0}, {"date": "2025-11-11", "close": 0.872, "volume": 1296176.0}, {"date": "2025-11-12", "close": 0.8483, "volume": 1290806.0}, {"date": "2025-11-13", "close": 0.8184, "volume": 1660169.0}, {"date": "2025-11-14", "close": 0.8568, "volume": 1721272.0}, {"date": "2025-11-17", "close": 0.7101, "volume": 2638805.0}, {"date": "2025-11-18", "close": 0.8096, "volume": 2349940.0}, {"date": "2025-11-19", "close": 0.7759, "volume": 781827.0}, {"date": "2025-11-20", "close": 0.7102, "volume": 1024301.0}, {"date": "2025-11-21", "close": 0.7435, "volume": 668858.0}, {"date": "2025-11-24", "close": 0.7416, "volume": 475988.0}, {"date": "2025-11-25", "close": 0.696, "volume": 1016579.0}, {"date": "2025-11-26", "close": 0.6941, "volume": 1268283.0}, {"date": "2025-11-28", "close": 0.699, "volume": 553267.0}, {"date": "2025-12-01", "close": 0.6344, "volume": 1226441.0}, {"date": "2025-12-02", "close": 0.6423, "volume": 855577.0}, {"date": "2025-12-03", "close": 0.7695, "volume": 1821850.0}, {"date": "2025-12-04", "close": 0.8062, "volume": 2177041.0}, {"date": "2025-12-05", "close": 0.7408, "volume": 792665.0}, {"date": "2025-12-08", "close": 0.7647, "volume": 1054555.0}, {"date": "2025-12-09", "close": 0.7959, "volume": 869633.0}, {"date": "2025-12-10", "close": 1.13, "volume": 26170200.0}, {"date": "2025-12-11", "close": 1.18, "volume": 9690118.0}, {"date": "2025-12-12", "close": 1.01, "volume": 4745465.0}, {"date": "2025-12-15", "close": 1.03, "volume": 3171875.0}, {"date": "2025-12-16", "close": 0.9615, "volume": 2773845.0}, {"date": "2025-12-17", "close": 0.9, "volume": 1821497.0}, {"date": "2025-12-18", "close": 0.8546, "volume": 1516904.0}, {"date": "2025-12-19", "close": 1.16, "volume": 23123020.0}, {"date": "2025-12-22", "close": 2.29, "volume": 382916000.0}, {"date": "2025-12-23", "close": 1.65, "volume": 84419220.0}, {"date": "2025-12-24", "close": 2.2, "volume": 83738340.0}, {"date": "2025-12-26", "close": 1.93, "volume": 200695700.0}, {"date": "2025-12-29", "close": 2.57, "volume": 113496700.0}, {"date": "2025-12-30", "close": 2.67, "volume": 84914540.0}, {"date": "2025-12-31", "close": 3.14, "volume": 169569800.0}, {"date": "2026-01-02", "close": 4.33, "volume": 147053100.0}, {"date": "2026-01-05", "close": 3.96, "volume": 128093600.0}, {"date": "2026-01-06", "close": 4.94, "volume": 127424700.0}, {"date": "2026-01-07", "close": 4.64, "volume": 88527080.0}, {"date": "2026-01-08", "close": 4.28, "volume": 51068590.0}, {"date": "2026-01-09", "close": 4.01, "volume": 45640690.0}, {"date": "2026-01-12", "close": 3.41, "volume": 44702370.0}, {"date": "2026-01-13", "close": 3.11, "volume": 33410780.0}, {"date": "2026-01-14", "close": 3.75, "volume": 56523480.0}, {"date": "2026-01-15", "close": 3.71, "volume": 49356730.0}, {"date": "2026-01-16", "close": 3.37, "volume": 28118550.0}, {"date": "2026-01-20", "close": 3.68, "volume": 26632690.0}, {"date": "2026-01-21", "close": 3.37, "volume": 26136610.0}, {"date": "2026-01-22", "close": 3.73, "volume": 33012490.0}, {"date": "2026-01-23", "close": 4.31, "volume": 45477860.0}, {"date": "2026-01-26", "close": 3.51, "volume": 25128360.0}, {"date": "2026-01-27", "close": 3.62, "volume": 19995090.0}, {"date": "2026-01-28", "close": 3.36, "volume": 24142730.0}, {"date": "2026-01-29", "close": 2.96, "volume": 21975600.0}, {"date": "2026-01-30", "close": 2.8, "volume": 13352700.0}, {"date": "2026-02-02", "close": 2.58, "volume": 9441909.0}, {"date": "2026-02-03", "close": 2.78, "volume": 16133200.0}, {"date": "2026-02-04", "close": 2.335, "volume": 15083200.0}, {"date": "2026-02-05", "close": 2.125, "volume": 9973070.0}, {"date": "2026-02-06", "close": 2.42, "volume": 9612734.0}, {"date": "2026-02-09", "close": 2.46, "volume": 8717006.0}, {"date": "2026-02-10", "close": 2.37, "volume": 8794301.0}, {"date": "2026-02-11", "close": 2.24, "volume": 5980727.0}, {"date": "2026-02-12", "close": 2.05, "volume": 6262728.0}, {"date": "2026-02-13", "close": 2.17, "volume": 4218001.0}, {"date": "2026-02-17", "close": 2.13, "volume": 4785264.0}, {"date": "2026-02-18", "close": 2.2, "volume": 5619161.0}, {"date": "2026-02-19", "close": 2.29, "volume": 4451659.0}, {"date": "2026-02-20", "close": 2.07, "volume": 4990062.0}, {"date": "2026-02-23", "close": 2.03, "volume": 3058132.0}, {"date": "2026-02-24", "close": 2.1, "volume": 7378823.0}, {"date": "2026-02-25", "close": 2.07, "volume": 4424960.0}, {"date": "2026-02-26", "close": 2.19, "volume": 5186628.0}, {"date": "2026-02-27", "close": 1.95, "volume": 4992629.0}, {"date": "2026-03-02", "close": 2.03, "volume": 4834277.0}, {"date": "2026-03-03", "close": 2.03, "volume": 4585508.0}, {"date": "2026-03-04", "close": 2.11, "volume": 4564415.0}, {"date": "2026-03-05", "close": 2.02, "volume": 3133947.0}, {"date": "2026-03-06", "close": 1.9, "volume": 3603814.0}, {"date": "2026-03-09", "close": 2.0, "volume": 3687813.0}, {"date": "2026-03-10", "close": 1.97, "volume": 2830991.0}, {"date": "2026-03-11", "close": 1.99, "volume": 3370618.0}, {"date": "2026-03-12", "close": 2.17, "volume": 9378711.0}, {"date": "2026-03-13", "close": 2.08, "volume": 6449753.0}, {"date": "2026-03-16", "close": 2.05, "volume": 4835758.0}, {"date": "2026-03-17", "close": 2.37, "volume": 7790053.0}, {"date": "2026-03-18", "close": 2.28, "volume": 5535368.0}, {"date": "2026-03-19", "close": 2.29, "volume": 3366411.0}, {"date": "2026-03-20", "close": 2.31, "volume": 9240176.0}, {"date": "2026-03-23", "close": 2.51, "volume": 10735130.0}, {"date": "2026-03-24", "close": 2.39, "volume": 7760135.0}, {"date": "2026-03-25", "close": 2.84, "volume": 28804060.0}, {"date": "2026-03-26", "close": 2.7, "volume": 13172450.0}, {"date": "2026-03-27", "close": 2.27, "volume": 9562100.0}, {"date": "2026-03-30", "close": 2.15, "volume": 6928040.0}, {"date": "2026-03-31", "close": 2.32, "volume": 8065333.0}, {"date": "2026-04-01", "close": 2.1, "volume": 12161200.0}, {"date": "2026-04-02", "close": 3.09, "volume": 66716750.0}, {"date": "2026-04-06", "close": 3.67, "volume": 64837990.0}, {"date": "2026-04-07", "close": 3.79, "volume": 50682140.0}, {"date": "2026-04-08", "close": 3.64, "volume": 41523140.0}, {"date": "2026-04-09", "close": 3.34, "volume": 20919290.0}, {"date": "2026-04-10", "close": 4.25, "volume": 48454210.0}, {"date": "2026-04-13", "close": 4.93, "volume": 36404930.0}, {"date": "2026-04-14", "close": 5.31, "volume": 43045240.0}, {"date": "2026-04-15", "close": 4.88, "volume": 29705890.0}, {"date": "2026-04-16", "close": 5.95, "volume": 41087260.0}, {"date": "2026-04-17", "close": 5.35, "volume": 25038940.0}, {"date": "2026-04-20", "close": 4.34, "volume": 45442820.0}, {"date": "2026-04-21", "close": 3.75, "volume": 42947120.0}, {"date": "2026-04-22", "close": 4.055, "volume": 25256250.0}, {"date": "2026-04-23", "close": 3.71, "volume": 17477480.0}, {"date": "2026-04-24", "close": 3.42, "volume": 22703650.0}, {"date": "2026-04-27", "close": 3.35, "volume": 12820130.0}, {"date": "2026-04-28", "close": 3.08, "volume": 10172000.0}, {"date": "2026-04-29", "close": 3.1, "volume": 10336980.0}, {"date": "2026-04-30", "close": 3.28, "volume": 13301580.0}, {"date": "2026-05-01", "close": 3.38, "volume": 12993240.0}, {"date": "2026-05-04", "close": 3.09, "volume": 10992630.0}, {"date": "2026-05-05", "close": 2.95, "volume": 9564403.0}, {"date": "2026-05-06", "close": 3.27, "volume": 14613630.0}, {"date": "2026-05-07", "close": 2.95, "volume": 12071910.0}, {"date": "2026-05-08", "close": 3.41, "volume": 23047130.0}, {"date": "2026-05-11", "close": 3.74, "volume": 35983500.0}, {"date": "2026-05-12", "close": 3.32, "volume": 20091500.0}, {"date": "2026-05-13", "close": 3.26, "volume": 13232020.0}, {"date": "2026-05-14", "close": 3.66, "volume": 25833370.0}, {"date": "2026-05-15", "close": 4.01, "volume": 35552070.0}, {"date": "2026-05-18", "close": 3.91, "volume": 29462740.0}, {"date": "2026-05-19", "close": 3.6, "volume": 17228280.0}, {"date": "2026-05-20", "close": 3.845, "volume": 18538320.0}, {"date": "2026-05-21", "close": 4.13, "volume": 21693600.0}, {"date": "2026-05-22", "close": 5.12, "volume": 40583050.0}, {"date": "2026-05-26", "close": 6.2, "volume": 61686630.0}, {"date": "2026-05-27", "close": 6.085, "volume": 59041390.0}, {"date": "2026-05-28", "close": 5.18, "volume": 52644710.0}, {"date": "2026-05-29", "close": 4.91, "volume": 35602890.0}, {"date": "2026-06-01", "close": 4.44, "volume": 26772140.0}, {"date": "2026-06-02", "close": 4.91, "volume": 28834260.0}, {"date": "2026-06-03", "close": 4.29, "volume": 21094980.0}, {"date": "2026-06-04", "close": 4.705, "volume": 22847640.0}, {"date": "2026-06-05", "close": 4.21, "volume": 32396100.0}, {"date": "2026-06-08", "close": 4.06, "volume": 18753420.0}, {"date": "2026-06-09", "close": 3.77, "volume": 22258320.0}, {"date": "2026-06-10", "close": 3.94, "volume": 17007150.0}, {"date": "2026-06-11", "close": 4.39, "volume": 29818840.0}, {"date": "2026-06-12", "close": 3.77, "volume": 32518260.0}, {"date": "2026-06-15", "close": 3.435, "volume": 21751470.0}, {"date": "2026-06-16", "close": 3.23, "volume": 11802020.0}, {"date": "2026-06-17", "close": 3.26, "volume": 11426470.0}, {"date": "2026-06-18", "close": 3.23, "volume": 11154970.0}, {"date": "2026-06-22", "close": 3.1, "volume": 11097490.0}, {"date": "2026-06-23", "close": 2.94, "volume": 8445891.0}, {"date": "2026-06-24", "close": 2.71, "volume": 12168410.0}, {"date": "2026-06-25", "close": 2.5, "volume": 9924064.0}, {"date": "2026-06-26", "close": 2.61, "volume": 25016580.0}, {"date": "2026-06-29", "close": 2.87, "volume": 15383120.0}, {"date": "2026-06-30", "close": 2.81, "volume": 8140740.0}, {"date": "2026-07-01", "close": 2.73, "volume": 7415144.0}, {"date": "2026-07-02", "close": 2.65, "volume": 11902550.0}, {"date": "2026-07-06", "close": 2.53, "volume": 7002162.0}, {"date": "2026-07-07", "close": 2.31, "volume": 6841175.0}, {"date": "2026-07-08", "close": 2.25, "volume": 6047141.0}, {"date": "2026-07-09", "close": 2.26, "volume": 4638890.0}, {"date": "2026-07-10", "close": 2.16, "volume": 6919390.0}, {"date": "2026-07-13", "close": 2.07, "volume": 5478252.0}, {"date": "2026-07-14", "close": 2.07, "volume": 5978919.0}, {"date": "2026-07-15", "close": 2.0, "volume": 6143431.0}, {"date": "2026-07-16", "close": 1.9, "volume": 7479361.0}, {"date": "2026-07-17", "close": 1.87, "volume": 6290732.0}, {"date": "2026-07-20", "close": 1.75, "volume": 5742988.0}, {"date": "2026-07-21", "close": 2.05, "volume": 11652000.0}, {"date": "2026-07-22", "close": 1.99, "volume": 6306766.0}, {"date": "2026-07-23", "close": 1.97, "volume": 3864518.0}, {"date": "2026-07-24", "close": 1.85, "volume": 2806113.0}, {"date": "2026-07-27", "close": 1.85, "volume": 4137089.0}, {"date": "2026-07-28", "close": 1.775, "volume": 5681068.0}, {"date": "2026-07-29", "close": 1.68, "volume": 4762657.0}, {"date": "2026-07-30", "close": 1.84, "volume": 5595774.0}, {"date": "2026-07-31", "close": 1.76, "volume": 4910657.0}, {"date": "2026-08-03", "close": 1.99, "volume": 6564957.0}, {"date": "2026-08-04", "close": 2.23, "volume": 11313020.0}, {"date": "2026-08-05", "close": 2.07, "volume": 5683293.0}, {"date": "2026-08-06", "close": 2.09, "volume": 5920384.0}, {"date": "2026-08-07", "close": 2.24, "volume": 8212638.0}, {"date": "2026-08-10", "close": 2.33, "volume": 6125156.0}, {"date": "2026-08-11", "close": 2.6, "volume": 8505023.0}, {"date": "2026-08-12", "close": 2.48, "volume": 7759717.0}, {"date": "2026-08-13", "close": 2.54, "volume": 6451115.0}, {"date": "2026-08-14", "close": 2.6, "volume": 7818425.0}, {"date": "2026-08-17", "close": 2.535, "volume": 5162404.0}, {"date": "2026-08-18", "close": 2.44, "volume": 4296762.0}, {"date": "2026-08-19", "close": 2.45, "volume": 3729040.0}, {"date": "2026-08-20", "close": 2.34, "volume": 3204211.0}, {"date": "2026-08-21", "close": 2.37, "volume": 3272753.0}, {"date": "2026-08-24", "close": 2.22, "volume": 3246433.0}, {"date": "2026-08-25", "close": 2.27, "volume": 2654790.0}, {"date": "2026-08-26", "close": 2.25, "volume": 2610463.0}, {"date": "2026-08-27", "close": 2.33, "volume": 2749949.0}, {"date": "2026-08-28", "close": 2.21, "volume": 2676183.0}, {"date": "2026-08-31", "close": 2.17, "volume": 2757939.0}, {"date": "2026-09-01", "close": 2.12, "volume": 3372142.0}, {"date": "2026-09-02", "close": 2.15, "volume": 2150100.0}, {"date": "2026-09-03", "close": 2.12, "volume": 2799152.0}, {"date": "2026-09-04", "close": 2.07, "volume": 3664348.0}, {"date": "2026-09-08", "close": 2.11, "volume": 5366098.0}, {"date": "2026-09-09", "close": 2.06, "volume": 3209185.0}, {"date": "2026-09-10", "close": 2.0, "volume": 3660518.0}, {"date": "2026-09-11", "close": 2.0, "volume": 2806205.0}, {"date": "2026-09-14", "close": 1.94, "volume": 2919340.0}, {"date": "2026-09-15", "close": 1.96, "volume": 3427310.0}, {"date": "2026-09-16", "close": 1.97, "volume": 2482439.0}, {"date": "2026-09-17", "close": 2.02, "volume": 3978165.0}, {"date": "2026-09-18", "close": 1.97, "volume": 6677590.0}, {"date": "2026-09-21", "close": 2.07, "volume": 4726995.0}, {"date": "2026-09-22", "close": 2.13, "volume": 5798880.0}, {"date": "2026-09-23", "close": 2.01, "volume": 2572695.0}, {"date": "2026-09-24", "close": 2.07, "volume": 2742944.0}, {"date": "2026-09-25", "close": 2.12, "volume": 2181655.0}, {"date": "2026-09-28", "close": 2.01, "volume": 5057960.0}, {"date": "2026-09-29", "close": 1.83, "volume": 4372147.0}, {"date": "2026-09-30", "close": 1.81, "volume": 4369202.0}, {"date": "2026-10-01", "close": 1.78, "volume": 3592446.0}, {"date": "2026-10-02", "close": 1.81, "volume": 4335718.0}, {"date": "2026-10-05", "close": 1.75, "volume": 4475409.0}, {"date": "2026-10-06", "close": 1.74, "volume": 4339159.0}, {"date": "2026-10-07", "close": 1.64, "volume": 4788691.0}, {"date": "2026-10-08", "close": 1.58, "volume": 3861261.0}, {"date": "2026-10-09", "close": 1.55, "volume": 3028865.0}, {"date": "2026-10-12", "close": 1.44, "volume": 5291441.0}, {"date": "2026-10-13", "close": 1.31, "volume": 4452019.0}, {"date": "2026-10-14", "close": 1.26, "volume": 4971882.0}, {"date": "2026-10-15", "close": 1.24, "volume": 4986716.0}, {"date": "2026-10-16", "close": 1.19, "volume": 3363022.0}, {"date": "2026-10-19", "close": 1.17, "volume": 3699140.0}, {"date": "2026-10-20", "close": 1.11, "volume": 3118164.0}, {"date": "2026-10-21", "close": 1.17, "volume": 3699459.0}, {"date": "2026-10-22", "close": 1.12, "volume": 3007792.0}, {"date": "2026-10-23", "close": 1.16, "volume": 2669718.0}, {"date": "2026-10-26", "close": 1.12, "volume": 2902225.0}, {"date": "2026-10-27", "close": 1.13, "volume": 3428441.0}, {"date": "2026-10-28", "close": 1.16, "volume": 2856045.0}, {"date": "2026-10-29", "close": 1.16, "volume": 3938994.0}, {"date": "2026-10-30", "close": 1.09, "volume": 2940431.0}], "refreshing": false}