{"ticker": "SINT", "overview": {"name": "SiNtx Technologies, Inc. - 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": "SINT", "has_prices": true, "as_of": "2026-07-24", "last": 1.4, "prev_close": 1.52, "change": -0.1200000000000001, "change_pct": -0.0789473684210527, "session_volume": 16194.0, "vwap_5": 1.514778091389027, "vwap_20": 1.703338369987991, "vwap_60": 2.109157968493046, "vwap_250": 4.616369669719701, "high_52w": 4.26, "low_52w": 1.4, "avg_volume_20": 27895.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001420506-26-001629", "src": "13DG", "ticker": "SINT", "cik": "1269026", "company": "Sintx Technologies, Inc.", "company_raw": "Sintx Technologies, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": null, "country": "", "headline": "Bleichroeder LP takes a 9.99% passive stake in SINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001629-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "13DG-0000935836-26-000313", "src": "13DG", "ticker": "SINT", "cik": "1269026", "company": "Sintx Technologies, Inc.", "company_raw": "Sintx Technologies, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": null, "country": "", "headline": "LYTTON LAURENCE W takes a 9.99% passive stake in SINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000313-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-03", "mins": 219818}, {"id": "13DG-0001440771-26-000004", "src": "13DG", "ticker": "SINT", "cik": "1269026", "company": "Sintx Technologies, Inc.", "company_raw": "Sintx Technologies, Inc.", "who": "Sintx Technologies, Inc.", "who_key": "Sintx Technologies, 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": null, "country": "", "headline": "Sintx Technologies, Inc. takes a 9.9% passive stake in SINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1269026/0001440771-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221258}], "recent_buys": [], "institutional": [{"id": "13DG-0001420506-26-001629", "src": "13DG", "ticker": "SINT", "cik": "1269026", "company": "Sintx Technologies, Inc.", "company_raw": "Sintx Technologies, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": null, "country": "", "headline": "Bleichroeder LP takes a 9.99% passive stake in SINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001629-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "13DG-0000935836-26-000313", "src": "13DG", "ticker": "SINT", "cik": "1269026", "company": "Sintx Technologies, Inc.", "company_raw": "Sintx Technologies, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": null, "country": "", "headline": "LYTTON LAURENCE W takes a 9.99% passive stake in SINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000313-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-03", "mins": 219818}, {"id": "13DG-0001440771-26-000004", "src": "13DG", "ticker": "SINT", "cik": "1269026", "company": "Sintx Technologies, Inc.", "company_raw": "Sintx Technologies, Inc.", "who": "Sintx Technologies, Inc.", "who_key": "Sintx Technologies, 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": null, "country": "", "headline": "Sintx Technologies, Inc. takes a 9.9% passive stake in SINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1269026/0001440771-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221258}], "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": "SiNtx Technologies, Inc. - Common Stock", "new_value": "Sintx Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001269026", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001269026", "applied": 1, "detected_at": "2026-10-27T18:06:59.489937"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SINT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 34200.0, "volume": 2157.0}, {"date": "2021-07-28", "close": 31600.0, "volume": 115.0}, {"date": "2021-07-29", "close": 32000.0, "volume": 158.0}, {"date": "2021-07-30", "close": 34000.0, "volume": 329.0}, {"date": "2021-08-02", "close": 33800.0, "volume": 105.0}, {"date": "2021-08-03", "close": 33000.0, "volume": 49.0}, {"date": "2021-08-04", "close": 32200.0, "volume": 46.0}, {"date": "2021-08-05", "close": 30800.0, "volume": 149.0}, {"date": "2021-08-06", "close": 29600.0, "volume": 48.0}, {"date": "2021-08-09", "close": 30000.0, "volume": 22.0}, {"date": "2021-08-10", "close": 28600.0, "volume": 39.0}, {"date": "2021-08-11", "close": 28400.0, "volume": 29.0}, {"date": "2021-08-12", "close": 28200.0, "volume": 20.0}, {"date": "2021-08-13", "close": 27800.0, "volume": 35.0}, {"date": "2021-08-16", "close": 27000.0, "volume": 29.0}, {"date": "2021-08-17", "close": 26400.0, "volume": 19.0}, {"date": "2021-08-18", "close": 27800.0, "volume": 51.0}, {"date": "2021-08-19", "close": 26800.0, "volume": 11.0}, {"date": "2021-08-20", "close": 28600.0, "volume": 18.0}, {"date": "2021-08-23", "close": 28000.0, "volume": 9.0}, {"date": "2021-08-24", "close": 28800.0, "volume": 18.0}, {"date": "2021-08-25", "close": 28200.0, "volume": 56.0}, {"date": "2021-08-26", "close": 27600.0, "volume": 18.0}, {"date": "2021-08-27", "close": 28200.0, "volume": 12.0}, {"date": "2021-08-30", "close": 27600.0, "volume": 30.0}, {"date": "2021-08-31", "close": 28600.0, "volume": 14.0}, {"date": "2021-09-01", "close": 28400.0, "volume": 7.0}, {"date": "2021-09-02", "close": 28800.0, "volume": 9.0}, {"date": "2021-09-03", "close": 28200.0, "volume": 7.0}, {"date": "2021-09-07", "close": 27600.0, "volume": 7.0}, {"date": "2021-09-08", "close": 27200.0, "volume": 6.0}, {"date": "2021-09-09", "close": 27600.0, "volume": 5.0}, {"date": "2021-09-10", "close": 27000.0, "volume": 7.0}, {"date": "2021-09-13", "close": 27600.0, "volume": 12.0}, {"date": "2021-09-14", "close": 27200.0, "volume": 8.0}, {"date": "2021-09-15", "close": 26600.0, "volume": 7.0}, {"date": "2021-09-16", "close": 26600.0, "volume": 8.0}, {"date": "2021-09-17", "close": 26800.0, "volume": 22.0}, {"date": "2021-09-20", "close": 25600.0, "volume": 15.0}, {"date": "2021-09-21", "close": 24800.0, "volume": 18.0}, {"date": "2021-09-22", "close": 26000.0, "volume": 22.0}, {"date": "2021-09-23", "close": 26400.0, "volume": 9.0}, {"date": "2021-09-24", "close": 25800.0, "volume": 5.0}, {"date": "2021-09-27", "close": 26600.0, "volume": 7.0}, {"date": "2021-09-28", "close": 25800.0, "volume": 9.0}, {"date": "2021-09-29", "close": 25800.0, "volume": 18.0}, {"date": "2021-09-30", "close": 25600.0, "volume": 9.0}, {"date": "2021-10-01", "close": 25400.0, "volume": 5.0}, {"date": "2021-10-04", "close": 25400.0, "volume": 7.0}, {"date": "2021-10-05", "close": 25400.0, "volume": 5.0}, {"date": "2021-10-06", "close": 24600.0, "volume": 9.0}, {"date": "2021-10-07", "close": 25000.0, "volume": 6.0}, {"date": "2021-10-08", "close": 25600.0, "volume": 6.0}, {"date": "2021-10-11", "close": 25600.0, "volume": 5.0}, {"date": "2021-10-12", "close": 25600.0, "volume": 5.0}, {"date": "2021-10-13", "close": 26000.0, "volume": 4.0}, {"date": "2021-10-14", "close": 26400.0, "volume": 14.0}, {"date": "2021-10-15", "close": 25400.0, "volume": 5.0}, {"date": "2021-10-18", "close": 25200.0, "volume": 9.0}, {"date": "2021-10-19", "close": 25400.0, "volume": 4.0}, {"date": "2021-10-20", "close": 25400.0, "volume": 6.0}, {"date": "2021-10-21", "close": 25200.0, "volume": 4.0}, {"date": "2021-10-22", "close": 24200.0, "volume": 13.0}, {"date": "2021-10-25", "close": 24200.0, "volume": 7.0}, {"date": "2021-10-26", "close": 25600.0, "volume": 31.0}, {"date": "2021-10-27", "close": 25400.0, "volume": 14.0}, {"date": "2021-10-28", "close": 24784.0, "volume": 7.0}, {"date": "2021-10-29", "close": 24200.0, "volume": 12.0}, {"date": "2021-11-01", "close": 24400.0, "volume": 6.0}, {"date": "2021-11-02", "close": 24400.0, "volume": 8.0}, {"date": "2021-11-03", "close": 25200.0, "volume": 19.0}, {"date": "2021-11-04", "close": 24600.0, "volume": 10.0}, {"date": "2021-11-05", "close": 24600.0, "volume": 9.0}, {"date": "2021-11-08", "close": 24600.0, "volume": 5.0}, {"date": "2021-11-09", "close": 24000.0, "volume": 12.0}, {"date": "2021-11-10", "close": 21600.0, "volume": 48.0}, {"date": "2021-11-11", "close": 20800.0, "volume": 58.0}, {"date": "2021-11-12", "close": 21000.0, "volume": 11.0}, {"date": "2021-11-15", "close": 20400.0, "volume": 19.0}, {"date": "2021-11-16", "close": 19398.0, "volume": 22.0}, {"date": "2021-11-17", "close": 20200.0, "volume": 46.0}, {"date": "2021-11-18", "close": 18750.0, "volume": 17.0}, {"date": "2021-11-19", "close": 18420.0, "volume": 15.0}, {"date": "2021-11-22", "close": 16966.0, "volume": 17.0}, {"date": "2021-11-23", "close": 16822.0, "volume": 10.0}, {"date": "2021-11-24", "close": 18220.0, "volume": 93.0}, {"date": "2021-11-26", "close": 18400.0, "volume": 17.0}, {"date": "2021-11-29", "close": 17456.0, "volume": 26.0}, {"date": "2021-11-30", "close": 17782.0, "volume": 104.0}, {"date": "2021-12-01", "close": 15612.0, "volume": 31.0}, {"date": "2021-12-02", "close": 15279.98, "volume": 13.0}, {"date": "2021-12-03", "close": 14940.0, "volume": 99.0}, {"date": "2021-12-06", "close": 13984.0, "volume": 17.0}, {"date": "2021-12-07", "close": 15668.0, "volume": 38.0}, {"date": "2021-12-08", "close": 16152.0, "volume": 13.0}, {"date": "2021-12-09", "close": 15726.0, "volume": 3.0}, {"date": "2021-12-10", "close": 15090.0, "volume": 13.0}, {"date": "2021-12-13", "close": 14202.0, "volume": 11.0}, {"date": "2021-12-14", "close": 14278.0, "volume": 5.0}, {"date": "2021-12-15", "close": 14604.0, "volume": 7.0}, {"date": "2021-12-16", "close": 14388.0, "volume": 6.0}, {"date": "2021-12-17", "close": 13900.0, "volume": 18.0}, {"date": "2021-12-20", "close": 13696.0, "volume": 9.0}, {"date": "2021-12-21", "close": 15342.0, "volume": 68.0}, {"date": "2021-12-22", "close": 14290.0, "volume": 22.0}, {"date": "2021-12-23", "close": 14000.0, "volume": 9.0}, {"date": "2021-12-27", "close": 13800.0, "volume": 20.0}, {"date": "2021-12-28", "close": 12760.0, "volume": 20.0}, {"date": "2021-12-29", "close": 12502.0, "volume": 13.0}, {"date": "2021-12-30", "close": 12760.0, "volume": 18.0}, {"date": "2021-12-31", "close": 12838.0, "volume": 72.0}, {"date": "2022-01-03", "close": 13098.0, "volume": 15.0}, {"date": "2022-01-04", "close": 12960.0, "volume": 10.0}, {"date": "2022-01-05", "close": 12990.0, "volume": 9.0}, {"date": "2022-01-06", "close": 14278.0, "volume": 76.0}, {"date": "2022-01-07", "close": 13320.0, "volume": 13.0}, {"date": "2022-01-10", "close": 12522.0, "volume": 9.0}, {"date": "2022-01-11", "close": 12598.0, "volume": 4.0}, {"date": "2022-01-12", "close": 12620.0, "volume": 7.0}, {"date": "2022-01-13", "close": 12140.0, "volume": 13.0}, {"date": "2022-01-14", "close": 11890.0, "volume": 16.0}, {"date": "2022-01-18", "close": 11400.0, "volume": 5.0}, {"date": "2022-01-19", "close": 11500.0, "volume": 5.0}, {"date": "2022-01-20", "close": 11584.0, "volume": 5.0}, {"date": "2022-01-21", "close": 9828.0, "volume": 23.0}, {"date": "2022-01-24", "close": 9199.98, "volume": 17.0}, {"date": "2022-01-25", "close": 9258.0, "volume": 10.0}, {"date": "2022-01-26", "close": 9834.0, "volume": 9.0}, {"date": "2022-01-27", "close": 8802.0, "volume": 13.0}, {"date": "2022-01-28", "close": 9959.58, "volume": 7.0}, {"date": "2022-01-31", "close": 10000.0, "volume": 15.0}, {"date": "2022-02-01", "close": 10800.0, "volume": 3.0}, {"date": "2022-02-02", "close": 10580.0, "volume": 1.0}, {"date": "2022-02-03", "close": 10280.02, "volume": 3.0}, {"date": "2022-02-04", "close": 10724.0, "volume": 8.0}, {"date": "2022-02-07", "close": 10458.0, "volume": 2.0}, {"date": "2022-02-08", "close": 10686.0, "volume": 6.0}, {"date": "2022-02-09", "close": 10540.0, "volume": 7.0}, {"date": "2022-02-10", "close": 10680.0, "volume": 7.0}, {"date": "2022-02-11", "close": 10374.0, "volume": 6.0}, {"date": "2022-02-14", "close": 10176.0, "volume": 4.0}, {"date": "2022-02-15", "close": 10800.0, "volume": 4.0}, {"date": "2022-02-16", "close": 10558.0, "volume": 9.0}, {"date": "2022-02-17", "close": 10348.0, "volume": 3.0}, {"date": "2022-02-18", "close": 9800.0, "volume": 8.0}, {"date": "2022-02-22", "close": 9840.0, "volume": 5.0}, {"date": "2022-02-23", "close": 9510.0, "volume": 2.0}, {"date": "2022-02-24", "close": 9398.0, "volume": 15.0}, {"date": "2022-02-25", "close": 9990.0, "volume": 4.0}, {"date": "2022-02-28", "close": 10158.0, "volume": 7.0}, {"date": "2022-03-01", "close": 9658.0, "volume": 11.0}, {"date": "2022-03-02", "close": 9830.0, "volume": 3.0}, {"date": "2022-03-03", "close": 10160.0, "volume": 12.0}, {"date": "2022-03-04", "close": 9600.0, "volume": 10.0}, {"date": "2022-03-07", "close": 9200.0, "volume": 16.0}, {"date": "2022-03-08", "close": 9090.0, "volume": 15.0}, {"date": "2022-03-09", "close": 9122.0, "volume": 6.0}, {"date": "2022-03-10", "close": 9230.0, "volume": 7.0}, {"date": "2022-03-11", "close": 9330.0, "volume": 12.0}, {"date": "2022-03-14", "close": 8600.0, "volume": 6.0}, {"date": "2022-03-15", "close": 8560.0, "volume": 7.0}, {"date": "2022-03-16", "close": 8614.0, "volume": 10.0}, {"date": "2022-03-17", "close": 9000.0, "volume": 5.0}, {"date": "2022-03-18", "close": 9900.0, "volume": 10.0}, {"date": "2022-03-21", "close": 10150.0, "volume": 7.0}, {"date": "2022-03-22", "close": 10398.0, "volume": 4.0}, {"date": "2022-03-23", "close": 10696.0, "volume": 8.0}, {"date": "2022-03-24", "close": 12588.0, "volume": 14.0}, {"date": "2022-03-25", "close": 12060.0, "volume": 4.0}, {"date": "2022-03-28", "close": 12200.0, "volume": 7.0}, {"date": "2022-03-29", "close": 12140.0, "volume": 3.0}, {"date": "2022-03-30", "close": 12190.0, "volume": 2.0}, {"date": "2022-03-31", "close": 12200.0, "volume": 3.0}, {"date": "2022-04-01", "close": 12080.0, "volume": 6.0}, {"date": "2022-04-04", "close": 12082.0, "volume": 6.0}, {"date": "2022-04-05", "close": 12220.0, "volume": 3.0}, {"date": "2022-04-06", "close": 12390.0, "volume": 4.0}, {"date": "2022-04-07", "close": 12114.0, "volume": 3.0}, {"date": "2022-04-08", "close": 12228.0, "volume": 1.0}, {"date": "2022-04-11", "close": 12380.0, "volume": 3.0}, {"date": "2022-04-12", "close": 12758.0, "volume": 8.0}, {"date": "2022-04-13", "close": 12548.0, "volume": 2.0}, {"date": "2022-04-14", "close": 12494.0, "volume": 3.0}, {"date": "2022-04-18", "close": 11838.0, "volume": 3.0}, {"date": "2022-04-19", "close": 11714.0, "volume": 2.0}, {"date": "2022-04-20", "close": 11800.0, "volume": 2.0}, {"date": "2022-04-21", "close": 11400.0, "volume": 3.0}, {"date": "2022-04-22", "close": 10560.0, "volume": 8.0}, {"date": "2022-04-25", "close": 10122.0, "volume": 2.0}, {"date": "2022-04-26", "close": 9998.0, "volume": 2.0}, {"date": "2022-04-27", "close": 9634.0, "volume": 3.0}, {"date": "2022-04-28", "close": 10000.0, "volume": 4.0}, {"date": "2022-04-29", "close": 10400.0, "volume": 2.0}, {"date": "2022-05-02", "close": 10388.0, "volume": 1.0}, {"date": "2022-05-03", "close": 10600.0, "volume": 3.0}, {"date": "2022-05-04", "close": 10206.0, "volume": 2.0}, {"date": "2022-05-05", "close": 9800.0, "volume": 6.0}, {"date": "2022-05-06", "close": 9718.0, "volume": 3.0}, {"date": "2022-05-09", "close": 9000.0, "volume": 7.0}, {"date": "2022-05-10", "close": 8390.0, "volume": 3.0}, {"date": "2022-05-11", "close": 8000.0, "volume": 3.0}, {"date": "2022-05-12", "close": 7600.0, "volume": 5.0}, {"date": "2022-05-13", "close": 8420.0, "volume": 2.0}, {"date": "2022-05-16", "close": 8040.0, "volume": 2.0}, {"date": "2022-05-17", "close": 8758.0, "volume": 3.0}, {"date": "2022-05-18", "close": 8396.0, "volume": 1.0}, {"date": "2022-05-19", "close": 8894.0, "volume": 1.0}, {"date": "2022-05-20", "close": 8608.0, "volume": 5.0}, {"date": "2022-05-23", "close": 8898.0, "volume": 1.0}, {"date": "2022-05-24", "close": 9200.0, "volume": 1.0}, {"date": "2022-05-25", "close": 9002.02, "volume": 1.0}, {"date": "2022-05-26", "close": 9200.0, "volume": 2.0}, {"date": "2022-05-27", "close": 9200.0, "volume": 3.0}, {"date": "2022-05-31", "close": 8798.0, "volume": 3.0}, {"date": "2022-06-01", "close": 9070.0, "volume": 2.0}, {"date": "2022-06-02", "close": 9336.0, "volume": 3.0}, {"date": "2022-06-03", "close": 9468.0, "volume": 2.0}, {"date": "2022-06-06", "close": 10052.0, "volume": 2.0}, {"date": "2022-06-07", "close": 10496.0, "volume": 33.0}, {"date": "2022-06-08", "close": 10360.0, "volume": 12.0}, {"date": "2022-06-09", "close": 10036.0, "volume": 3.0}, {"date": "2022-06-10", "close": 10002.0, "volume": 5.0}, {"date": "2022-06-13", "close": 7858.0, "volume": 7.0}, {"date": "2022-06-14", "close": 7978.0, "volume": 4.0}, {"date": "2022-06-15", "close": 8200.0, "volume": 2.0}, {"date": "2022-06-16", "close": 7920.0, "volume": 2.0}, {"date": "2022-06-17", "close": 8744.0, "volume": 9.0}, {"date": "2022-06-21", "close": 9000.0, "volume": 1.0}, {"date": "2022-06-22", "close": 9176.0, "volume": 1.0}, {"date": "2022-06-23", "close": 9546.0, "volume": 2.0}, {"date": "2022-06-24", "close": 8282.0, "volume": 4.0}, {"date": "2022-06-27", "close": 8800.0, "volume": 2.0}, {"date": "2022-06-28", "close": 8800.0, "volume": 1.0}, {"date": "2022-06-29", "close": 8400.0, "volume": 3.0}, {"date": "2022-06-30", "close": 8654.0, "volume": 1.0}, {"date": "2022-07-01", "close": 8402.0, "volume": 1.0}, {"date": "2022-07-05", "close": 8208.0, "volume": 1.0}, {"date": "2022-07-06", "close": 7810.0, "volume": 104.0}, {"date": "2022-07-07", "close": 8866.0, "volume": 31.0}, {"date": "2022-07-08", "close": 9040.0, "volume": 8.0}, {"date": "2022-07-11", "close": 9300.0, "volume": 3.0}, {"date": "2022-07-12", "close": 9204.0, "volume": 2.0}, {"date": "2022-07-13", "close": 9014.0, "volume": 3.0}, {"date": "2022-07-14", "close": 9020.0, "volume": 6.0}, {"date": "2022-07-15", "close": 9102.0, "volume": 3.0}, {"date": "2022-07-18", "close": 9002.0, "volume": 4.0}, {"date": "2022-07-19", "close": 9410.0, "volume": 4.0}, {"date": "2022-07-20", "close": 9002.0, "volume": 5.0}, {"date": "2022-07-21", "close": 9600.0, "volume": 3.0}, {"date": "2022-07-22", "close": 9670.7, "volume": 6.0}, {"date": "2022-07-25", "close": 9600.0, "volume": 2.0}, {"date": "2022-07-26", "close": 9522.0, "volume": 1.0}, {"date": "2022-07-27", "close": 9640.0, "volume": 4.0}, {"date": "2022-07-28", "close": 9800.0, "volume": 2.0}, {"date": "2022-07-29", "close": 9548.0, "volume": 2.0}, {"date": "2022-08-01", "close": 9798.0, "volume": 3.0}, {"date": "2022-08-02", "close": 9800.0, "volume": 4.0}, {"date": "2022-08-03", "close": 10202.0, "volume": 6.0}, {"date": "2022-08-04", "close": 10198.0, "volume": 3.0}, {"date": "2022-08-05", "close": 10600.0, "volume": 4.0}, {"date": "2022-08-08", "close": 10408.0, "volume": 3.0}, {"date": "2022-08-09", "close": 11400.0, "volume": 8.0}, {"date": "2022-08-10", "close": 11452.0, "volume": 9.0}, {"date": "2022-08-11", "close": 10242.0, "volume": 8.0}, {"date": "2022-08-12", "close": 11200.0, "volume": 5.0}, {"date": "2022-08-15", "close": 11202.02, "volume": 3.0}, {"date": "2022-08-16", "close": 11000.0, "volume": 1.0}, {"date": "2022-08-17", "close": 11008.0, "volume": 2.0}, {"date": "2022-08-18", "close": 11002.0, "volume": 1.0}, {"date": "2022-08-19", "close": 10710.0, "volume": 3.0}, {"date": "2022-08-22", "close": 10574.0, "volume": 1.0}, {"date": "2022-08-23", "close": 9998.0, "volume": 8.0}, {"date": "2022-08-24", "close": 9806.0, "volume": 1.0}, {"date": "2022-08-25", "close": 10000.0, "volume": 1.0}, {"date": "2022-08-26", "close": 9792.0, "volume": 1.0}, {"date": "2022-08-29", "close": 9730.0, "volume": 1.0}, {"date": "2022-08-30", "close": 9680.0, "volume": 15.0}, {"date": "2022-08-31", "close": 9200.0, "volume": 10.0}, {"date": "2022-09-01", "close": 7996.0, "volume": 21.0}, {"date": "2022-09-02", "close": 8000.0, "volume": 6.0}, {"date": "2022-09-06", "close": 7802.0, "volume": 3.0}, {"date": "2022-09-07", "close": 8062.0, "volume": 3.0}, {"date": "2022-09-08", "close": 8200.0, "volume": 10.0}, {"date": "2022-09-09", "close": 8302.0, "volume": 1.0}, {"date": "2022-09-12", "close": 8234.0, "volume": 1.0}, {"date": "2022-09-13", "close": 8570.0, "volume": 2.0}, {"date": "2022-09-14", "close": 7980.0, "volume": 2.0}, {"date": "2022-09-15", "close": 8760.0, "volume": 1.0}, {"date": "2022-09-16", "close": 8794.0, "volume": 2.0}, {"date": "2022-09-19", "close": 8192.0, "volume": 2.0}, {"date": "2022-09-20", "close": 8148.0, "volume": 2.0}, {"date": "2022-09-21", "close": 8010.0, "volume": 9.0}, {"date": "2022-09-22", "close": 8291.98, "volume": 2.0}, {"date": "2022-09-23", "close": 8000.0, "volume": 1.0}, {"date": "2022-09-26", "close": 6660.0, "volume": 10.0}, {"date": "2022-09-27", "close": 6240.0, "volume": 7.0}, {"date": "2022-09-28", "close": 6828.0, "volume": 3.0}, {"date": "2022-09-29", "close": 6600.0, "volume": 2.0}, {"date": "2022-09-30", "close": 6400.0, "volume": 2.0}, {"date": "2022-10-03", "close": 6000.0, "volume": 9.0}, {"date": "2022-10-04", "close": 5566.0, "volume": 33.0}, {"date": "2022-10-05", "close": 5350.0, "volume": 6.0}, {"date": "2022-10-06", "close": 4900.0, "volume": 11.0}, {"date": "2022-10-07", "close": 4659.0, "volume": 9.0}, {"date": "2022-10-10", "close": 3980.0, "volume": 18.0}, {"date": "2022-10-11", "close": 3770.0, "volume": 54.0}, {"date": "2022-10-12", "close": 3356.0, "volume": 49.0}, {"date": "2022-10-13", "close": 3080.0, "volume": 87.0}, {"date": "2022-10-14", "close": 2848.0, "volume": 28.0}, {"date": "2022-10-17", "close": 2900.0, "volume": 50.0}, {"date": "2022-10-18", "close": 2940.0, "volume": 575.0}, {"date": "2022-10-19", "close": 2220.0, "volume": 1496.0}, {"date": "2022-10-20", "close": 2100.0, "volume": 323.0}, {"date": "2022-10-21", "close": 1994.0, "volume": 554.0}, {"date": "2022-10-24", "close": 1900.0, "volume": 402.0}, {"date": "2022-10-25", "close": 2062.0, "volume": 260.0}, {"date": "2022-10-26", "close": 2202.0, "volume": 3377.0}, {"date": "2022-10-27", "close": 2050.0, "volume": 420.0}, {"date": "2022-10-28", "close": 2040.0, "volume": 237.0}, {"date": "2022-10-31", "close": 1962.0, "volume": 148.0}, {"date": "2022-11-01", "close": 1980.0, "volume": 135.0}, {"date": "2022-11-02", "close": 2054.0, "volume": 123.0}, {"date": "2022-11-03", "close": 2050.0, "volume": 106.0}, {"date": "2022-11-04", "close": 1990.0, "volume": 160.0}, {"date": "2022-11-07", "close": 1900.0, "volume": 73.0}, {"date": "2022-11-08", "close": 1752.0, "volume": 149.0}, {"date": "2022-11-09", "close": 1700.0, "volume": 156.0}, {"date": "2022-11-10", "close": 1768.0, "volume": 102.0}, {"date": "2022-11-11", "close": 2000.0, "volume": 393.0}, {"date": "2022-11-14", "close": 1996.0, "volume": 206.0}, {"date": "2022-11-15", "close": 2006.0, "volume": 363.0}, {"date": "2022-11-16", "close": 2000.0, "volume": 123.0}, {"date": "2022-11-17", "close": 2060.0, "volume": 115.0}, {"date": "2022-11-18", "close": 1984.0, "volume": 88.0}, {"date": "2022-11-21", "close": 1960.0, "volume": 43.0}, {"date": "2022-11-22", "close": 1900.0, "volume": 87.0}, {"date": "2022-11-23", "close": 2134.0, "volume": 306.0}, {"date": "2022-11-25", "close": 2140.0, "volume": 196.0}, {"date": "2022-11-28", "close": 2242.0, "volume": 321.0}, {"date": "2022-11-29", "close": 2400.0, "volume": 1011.0}, {"date": "2022-11-30", "close": 2678.0, "volume": 1212.0}, {"date": "2022-12-01", "close": 2396.0, "volume": 615.0}, {"date": "2022-12-02", "close": 2390.0, "volume": 228.0}, {"date": "2022-12-05", "close": 2268.0, "volume": 385.0}, {"date": "2022-12-06", "close": 2102.0, "volume": 261.0}, {"date": "2022-12-07", "close": 2140.0, "volume": 288.0}, {"date": "2022-12-08", "close": 2072.0, "volume": 250.0}, {"date": "2022-12-09", "close": 2020.0, "volume": 165.0}, {"date": "2022-12-12", "close": 2194.0, "volume": 388.0}, {"date": "2022-12-13", "close": 2078.0, "volume": 217.0}, {"date": "2022-12-14", "close": 2000.0, "volume": 174.0}, {"date": "2022-12-15", "close": 1760.0, "volume": 259.0}, {"date": "2022-12-16", "close": 1576.0, "volume": 116.0}, {"date": "2022-12-19", "close": 1558.0, "volume": 500.0}, {"date": "2022-12-20", "close": 1494.0, "volume": 5356.0}, {"date": "2022-12-21", "close": 2348.0, "volume": 104923.0}, {"date": "2022-12-22", "close": 1674.0, "volume": 4364.0}, {"date": "2022-12-23", "close": 1640.0, "volume": 1483.0}, {"date": "2022-12-27", "close": 1541.0, "volume": 627.0}, {"date": "2022-12-28", "close": 1700.0, "volume": 1365.0}, {"date": "2022-12-29", "close": 1940.0, "volume": 1044.0}, {"date": "2022-12-30", "close": 1936.0, "volume": 347.0}, {"date": "2023-01-03", "close": 1920.0, "volume": 156.0}, {"date": "2023-01-04", "close": 1800.0, "volume": 235.0}, {"date": "2023-01-05", "close": 1652.0, "volume": 160.0}, {"date": "2023-01-06", "close": 1648.0, "volume": 83.0}, {"date": "2023-01-09", "close": 1738.0, "volume": 2811.0}, {"date": "2023-01-10", "close": 1640.0, "volume": 369.0}, {"date": "2023-01-11", "close": 1490.0, "volume": 219.0}, {"date": "2023-01-12", "close": 1470.0, "volume": 90.0}, {"date": "2023-01-13", "close": 1514.0, "volume": 81.0}, {"date": "2023-01-17", "close": 1752.0, "volume": 255.0}, {"date": "2023-01-18", "close": 1726.0, "volume": 98.0}, {"date": "2023-01-19", "close": 1930.0, "volume": 466.0}, {"date": "2023-01-20", "close": 1850.0, "volume": 146.0}, {"date": "2023-01-23", "close": 1798.0, "volume": 55.0}, {"date": "2023-01-24", "close": 1781.0, "volume": 28.0}, {"date": "2023-01-25", "close": 1794.0, "volume": 42.0}, {"date": "2023-01-26", "close": 1818.0, "volume": 156.0}, {"date": "2023-01-27", "close": 1844.0, "volume": 51.0}, {"date": "2023-01-30", "close": 1790.0, "volume": 32.0}, {"date": "2023-01-31", "close": 1790.0, "volume": 635.0}, {"date": "2023-02-01", "close": 1660.0, "volume": 504.0}, {"date": "2023-02-02", "close": 1616.0, "volume": 105.0}, {"date": "2023-02-03", "close": 1872.0, "volume": 4962.0}, {"date": "2023-02-06", "close": 1516.0, "volume": 829.0}, {"date": "2023-02-07", "close": 1234.0, "volume": 849.0}, {"date": "2023-02-08", "close": 668.0, "volume": 19151.0}, {"date": "2023-02-09", "close": 604.0, "volume": 4946.0}, {"date": "2023-02-10", "close": 544.0, "volume": 5275.0}, {"date": "2023-02-13", "close": 576.0, "volume": 4674.0}, {"date": "2023-02-14", "close": 508.0, "volume": 7977.0}, {"date": "2023-02-15", "close": 520.0, "volume": 5206.0}, {"date": "2023-02-16", "close": 518.0, "volume": 2526.0}, {"date": "2023-02-17", "close": 486.0, "volume": 3173.0}, {"date": "2023-02-21", "close": 472.0, "volume": 927.0}, {"date": "2023-02-22", "close": 494.0, "volume": 1691.0}, {"date": "2023-02-23", "close": 470.0, "volume": 1445.0}, {"date": "2023-02-24", "close": 442.0, "volume": 1061.0}, {"date": "2023-02-27", "close": 472.0, "volume": 3333.0}, {"date": "2023-02-28", "close": 560.0, "volume": 30443.0}, {"date": "2023-03-01", "close": 530.0, "volume": 8069.0}, {"date": "2023-03-02", "close": 550.0, "volume": 3909.0}, {"date": "2023-03-03", "close": 536.0, "volume": 3435.0}, {"date": "2023-03-06", "close": 522.0, "volume": 2069.0}, {"date": "2023-03-07", "close": 548.0, "volume": 2416.0}, {"date": "2023-03-08", "close": 666.0, "volume": 38912.0}, {"date": "2023-03-09", "close": 618.0, "volume": 20258.0}, {"date": "2023-03-10", "close": 506.0, "volume": 9721.0}, {"date": "2023-03-13", "close": 457.0, "volume": 4282.0}, {"date": "2023-03-14", "close": 542.0, "volume": 3911.0}, {"date": "2023-03-15", "close": 488.0, "volume": 1746.0}, {"date": "2023-03-16", "close": 490.0, "volume": 1501.0}, {"date": "2023-03-17", "close": 454.0, "volume": 2356.0}, {"date": "2023-03-20", "close": 446.0, "volume": 1303.0}, {"date": "2023-03-21", "close": 442.0, "volume": 2182.0}, {"date": "2023-03-22", "close": 442.0, "volume": 1990.0}, {"date": "2023-03-23", "close": 446.0, "volume": 1289.0}, {"date": "2023-03-24", "close": 456.0, "volume": 556.0}, {"date": "2023-03-27", "close": 476.0, "volume": 2115.0}, {"date": "2023-03-28", "close": 454.0, "volume": 1114.0}, {"date": "2023-03-29", "close": 466.0, "volume": 1451.0}, {"date": "2023-03-30", "close": 404.0, "volume": 3516.0}, {"date": "2023-03-31", "close": 410.0, "volume": 1077.0}, {"date": "2023-04-03", "close": 380.0, "volume": 1456.0}, {"date": "2023-04-04", "close": 366.0, "volume": 1094.0}, {"date": "2023-04-05", "close": 332.0, "volume": 2265.0}, {"date": "2023-04-06", "close": 316.0, "volume": 1474.0}, {"date": "2023-04-10", "close": 324.0, "volume": 773.0}, {"date": "2023-04-11", "close": 318.0, "volume": 945.0}, {"date": "2023-04-12", "close": 316.0, "volume": 494.0}, {"date": "2023-04-13", "close": 332.0, "volume": 624.0}, {"date": "2023-04-14", "close": 350.0, "volume": 1081.0}, {"date": "2023-04-17", "close": 380.0, "volume": 2423.0}, {"date": "2023-04-18", "close": 400.0, "volume": 3697.0}, {"date": "2023-04-19", "close": 418.0, "volume": 2129.0}, {"date": "2023-04-20", "close": 354.0, "volume": 1619.0}, {"date": "2023-04-21", "close": 362.0, "volume": 256.0}, {"date": "2023-04-24", "close": 328.0, "volume": 1026.0}, {"date": "2023-04-25", "close": 324.0, "volume": 291.0}, {"date": "2023-04-26", "close": 316.0, "volume": 252.0}, {"date": "2023-04-27", "close": 325.0, "volume": 532.0}, {"date": "2023-04-28", "close": 320.0, "volume": 845.0}, {"date": "2023-05-01", "close": 304.0, "volume": 1099.0}, {"date": "2023-05-02", "close": 308.0, "volume": 512.0}, {"date": "2023-05-03", "close": 292.0, "volume": 602.0}, {"date": "2023-05-04", "close": 276.0, "volume": 688.0}, {"date": "2023-05-05", "close": 288.0, "volume": 427.0}, {"date": "2023-05-08", "close": 294.0, "volume": 213.0}, {"date": "2023-05-09", "close": 294.0, "volume": 201.0}, {"date": "2023-05-10", "close": 288.0, "volume": 594.0}, {"date": "2023-05-11", "close": 274.0, "volume": 397.0}, {"date": "2023-05-12", "close": 286.0, "volume": 452.0}, {"date": "2023-05-15", "close": 300.0, "volume": 2072.0}, {"date": "2023-05-16", "close": 296.0, "volume": 660.0}, {"date": "2023-05-17", "close": 302.0, "volume": 215.0}, {"date": "2023-05-18", "close": 294.0, "volume": 425.0}, {"date": "2023-05-19", "close": 300.0, "volume": 317.0}, {"date": "2023-05-22", "close": 298.0, "volume": 222.0}, {"date": "2023-05-23", "close": 276.0, "volume": 371.0}, {"date": "2023-05-24", "close": 270.0, "volume": 457.0}, {"date": "2023-05-25", "close": 278.0, "volume": 231.0}, {"date": "2023-05-26", "close": 276.0, "volume": 204.0}, {"date": "2023-05-30", "close": 286.0, "volume": 630.0}, {"date": "2023-05-31", "close": 294.0, "volume": 277.0}, {"date": "2023-06-01", "close": 298.0, "volume": 107.0}, {"date": "2023-06-02", "close": 290.0, "volume": 286.0}, {"date": "2023-06-05", "close": 280.0, "volume": 352.0}, {"date": "2023-06-06", "close": 278.0, "volume": 563.0}, {"date": "2023-06-07", "close": 308.0, "volume": 435.0}, {"date": "2023-06-08", "close": 326.0, "volume": 467.0}, {"date": "2023-06-09", "close": 324.0, "volume": 915.0}, {"date": "2023-06-12", "close": 320.0, "volume": 957.0}, {"date": "2023-06-13", "close": 328.0, "volume": 299.0}, {"date": "2023-06-14", "close": 304.0, "volume": 518.0}, {"date": "2023-06-15", "close": 310.0, "volume": 438.0}, {"date": "2023-06-16", "close": 286.0, "volume": 548.0}, {"date": "2023-06-20", "close": 302.0, "volume": 190.0}, {"date": "2023-06-21", "close": 280.0, "volume": 175.0}, {"date": "2023-06-22", "close": 286.0, "volume": 295.0}, {"date": "2023-06-23", "close": 274.0, "volume": 336.0}, {"date": "2023-06-26", "close": 252.0, "volume": 539.0}, {"date": "2023-06-27", "close": 246.0, "volume": 1350.0}, {"date": "2023-06-28", "close": 252.0, "volume": 352.0}, {"date": "2023-06-29", "close": 250.0, "volume": 119.0}, {"date": "2023-06-30", "close": 246.0, "volume": 347.0}, {"date": "2023-07-03", "close": 258.0, "volume": 133.0}, {"date": "2023-07-05", "close": 248.0, "volume": 304.0}, {"date": "2023-07-06", "close": 248.0, "volume": 165.0}, {"date": "2023-07-07", "close": 268.0, "volume": 583.0}, {"date": "2023-07-10", "close": 280.0, "volume": 238.0}, {"date": "2023-07-11", "close": 279.98, "volume": 321.0}, {"date": "2023-07-12", "close": 278.0, "volume": 166.0}, {"date": "2023-07-13", "close": 286.0, "volume": 493.0}, {"date": "2023-07-14", "close": 290.0, "volume": 339.0}, {"date": "2023-07-17", "close": 292.0, "volume": 120.0}, {"date": "2023-07-18", "close": 278.0, "volume": 353.0}, {"date": "2023-07-19", "close": 280.0, "volume": 124.0}, {"date": "2023-07-20", "close": 334.0, "volume": 2662.0}, {"date": "2023-07-21", "close": 336.0, "volume": 1125.0}, {"date": "2023-07-24", "close": 338.0, "volume": 773.0}, {"date": "2023-07-25", "close": 322.0, "volume": 374.0}, {"date": "2023-07-26", "close": 310.0, "volume": 315.0}, {"date": "2023-07-27", "close": 304.0, "volume": 145.0}, {"date": "2023-07-28", "close": 314.0, "volume": 224.0}, {"date": "2023-07-31", "close": 306.0, "volume": 303.0}, {"date": "2023-08-01", "close": 296.0, "volume": 122.0}, {"date": "2023-08-02", "close": 264.0, "volume": 692.0}, {"date": "2023-08-03", "close": 270.0, "volume": 421.0}, {"date": "2023-08-04", "close": 272.0, "volume": 126.0}, {"date": "2023-08-07", "close": 260.0, "volume": 462.0}, {"date": "2023-08-08", "close": 256.0, "volume": 239.0}, {"date": "2023-08-09", "close": 238.0, "volume": 748.0}, {"date": "2023-08-10", "close": 240.0, "volume": 346.0}, {"date": "2023-08-11", "close": 242.0, "volume": 177.0}, {"date": "2023-08-14", "close": 250.0, "volume": 75.0}, {"date": "2023-08-15", "close": 250.0, "volume": 73.0}, {"date": "2023-08-16", "close": 238.0, "volume": 152.0}, {"date": "2023-08-17", "close": 216.0, "volume": 1881.0}, {"date": "2023-08-18", "close": 190.0, "volume": 931.0}, {"date": "2023-08-21", "close": 195.8, "volume": 235.0}, {"date": "2023-08-22", "close": 196.08, "volume": 763.0}, {"date": "2023-08-23", "close": 192.4, "volume": 391.0}, {"date": "2023-08-24", "close": 184.0, "volume": 393.0}, {"date": "2023-08-25", "close": 178.36, "volume": 115.0}, {"date": "2023-08-28", "close": 178.0, "volume": 144.0}, {"date": "2023-08-29", "close": 183.72, "volume": 126.0}, {"date": "2023-08-30", "close": 195.0, "volume": 211.0}, {"date": "2023-08-31", "close": 188.0, "volume": 79.0}, {"date": "2023-09-01", "close": 192.0, "volume": 160.0}, {"date": "2023-09-05", "close": 186.08, "volume": 114.0}, {"date": "2023-09-06", "close": 190.36, "volume": 167.0}, {"date": "2023-09-07", "close": 205.4, "volume": 479.0}, {"date": "2023-09-08", "close": 196.06, "volume": 68.0}, {"date": "2023-09-11", "close": 198.14, "volume": 74.0}, {"date": "2023-09-12", "close": 198.14, "volume": 39.0}, {"date": "2023-09-13", "close": 196.0, "volume": 92.0}, {"date": "2023-09-14", "close": 189.0, "volume": 330.0}, {"date": "2023-09-15", "close": 195.8, "volume": 245.0}, {"date": "2023-09-18", "close": 191.98, "volume": 40.0}, {"date": "2023-09-19", "close": 181.94, "volume": 58.0}, {"date": "2023-09-20", "close": 176.04, "volume": 95.0}, {"date": "2023-09-21", "close": 168.02, "volume": 323.0}, {"date": "2023-09-22", "close": 165.0202, "volume": 221.0}, {"date": "2023-09-25", "close": 162.0, "volume": 92.0}, {"date": "2023-09-26", "close": 160.0, "volume": 72.0}, {"date": "2023-09-27", "close": 158.5, "volume": 97.0}, {"date": "2023-09-28", "close": 156.46, "volume": 85.0}, {"date": "2023-09-29", "close": 162.0, "volume": 258.0}, {"date": "2023-10-02", "close": 161.8, "volume": 100.0}, {"date": "2023-10-03", "close": 152.0602, "volume": 103.0}, {"date": "2023-10-04", "close": 151.9798, "volume": 80.0}, {"date": "2023-10-05", "close": 150.02, "volume": 157.0}, {"date": "2023-10-06", "close": 152.0, "volume": 57.0}, {"date": "2023-10-09", "close": 148.2, "volume": 79.0}, {"date": "2023-10-10", "close": 163.38, "volume": 998.0}, {"date": "2023-10-11", "close": 160.4, "volume": 4633.0}, {"date": "2023-10-12", "close": 156.402, "volume": 597.0}, {"date": "2023-10-13", "close": 150.8, "volume": 692.0}, {"date": "2023-10-16", "close": 146.02, "volume": 98.0}, {"date": "2023-10-17", "close": 132.22, "volume": 1098.0}, {"date": "2023-10-18", "close": 123.52, "volume": 206.0}, {"date": "2023-10-19", "close": 112.3, "volume": 364.0}, {"date": "2023-10-20", "close": 116.22, "volume": 572.0}, {"date": "2023-10-23", "close": 106.52, "volume": 894.0}, {"date": "2023-10-24", "close": 88.3146, "volume": 1381.0}, {"date": "2023-10-25", "close": 86.34, "volume": 380.0}, {"date": "2023-10-26", "close": 86.02, "volume": 635.0}, {"date": "2023-10-27", "close": 86.46, "volume": 75.0}, {"date": "2023-10-30", "close": 88.02, "volume": 477.0}, {"date": "2023-10-31", "close": 92.58, "volume": 241.0}, {"date": "2023-11-01", "close": 90.06, "volume": 42.0}, {"date": "2023-11-02", "close": 83.81, "volume": 897.0}, {"date": "2023-11-03", "close": 83.3, "volume": 1182.0}, {"date": "2023-11-06", "close": 80.0, "volume": 376.0}, {"date": "2023-11-07", "close": 73.22, "volume": 5644.0}, {"date": "2023-11-08", "close": 73.22, "volume": 1235.0}, {"date": "2023-11-09", "close": 78.0, "volume": 1802.0}, {"date": "2023-11-10", "close": 81.62, "volume": 2845.0}, {"date": "2023-11-13", "close": 99.0, "volume": 2363.0}, {"date": "2023-11-14", "close": 92.54, "volume": 1253.0}, {"date": "2023-11-15", "close": 83.4, "volume": 1410.0}, {"date": "2023-11-16", "close": 85.2, "volume": 1166.0}, {"date": "2023-11-17", "close": 87.08, "volume": 544.0}, {"date": "2023-11-20", "close": 85.0, "volume": 562.0}, {"date": "2023-11-21", "close": 77.54, "volume": 1017.0}, {"date": "2023-11-22", "close": 75.12, "volume": 3415.0}, {"date": "2023-11-24", "close": 82.0, "volume": 273.0}, {"date": "2023-11-27", "close": 78.02, "volume": 448.0}, {"date": "2023-11-28", "close": 79.08, "volume": 344.0}, {"date": "2023-11-29", "close": 72.02, "volume": 1207.0}, {"date": "2023-11-30", "close": 70.02, "volume": 863.0}, {"date": "2023-12-01", "close": 75.52, "volume": 2094.0}, {"date": "2023-12-04", "close": 77.0, "volume": 1623.0}, {"date": "2023-12-05", "close": 75.5, "volume": 1473.0}, {"date": "2023-12-06", "close": 84.0, "volume": 2738.0}, {"date": "2023-12-07", "close": 79.58, "volume": 1198.0}, {"date": "2023-12-08", "close": 84.6, "volume": 895.0}, {"date": "2023-12-11", "close": 81.48, "volume": 275.0}, {"date": "2023-12-12", "close": 78.4, "volume": 346.0}, {"date": "2023-12-13", "close": 77.64, "volume": 407.0}, {"date": "2023-12-14", "close": 79.0, "volume": 309.0}, {"date": "2023-12-15", "close": 78.08, "volume": 117.0}, {"date": "2023-12-18", "close": 70.02, "volume": 589.0}, {"date": "2023-12-19", "close": 84.98, "volume": 9944.0}, {"date": "2023-12-20", "close": 74.22, "volume": 9883.0}, {"date": "2023-12-21", "close": 73.02, "volume": 947.0}, {"date": "2023-12-22", "close": 94.0, "volume": 12949.0}, {"date": "2023-12-26", "close": 95.02, "volume": 12043.0}, {"date": "2023-12-27", "close": 81.3, "volume": 4572.0}, {"date": "2023-12-28", "close": 78.66, "volume": 2294.0}, {"date": "2023-12-29", "close": 76.28, "volume": 4676.0}, {"date": "2024-01-02", "close": 77.4, "volume": 1786.0}, {"date": "2024-01-03", "close": 79.22, "volume": 1164.0}, {"date": "2024-01-04", "close": 81.88, "volume": 1895.0}, {"date": "2024-01-05", "close": 81.44, "volume": 21525.0}, {"date": "2024-01-08", "close": 78.4, "volume": 2285.0}, {"date": "2024-01-09", "close": 77.0, "volume": 1333.0}, {"date": "2024-01-10", "close": 78.38, "volume": 2540.0}, {"date": "2024-01-11", "close": 76.24, "volume": 937.0}, {"date": "2024-01-12", "close": 71.8, "volume": 1370.0}, {"date": "2024-01-16", "close": 66.0, "volume": 2321.0}, {"date": "2024-01-17", "close": 59.72, "volume": 2111.0}, {"date": "2024-01-18", "close": 59.6, "volume": 459.0}, {"date": "2024-01-19", "close": 59.18, "volume": 301.0}, {"date": "2024-01-22", "close": 62.0, "volume": 419.0}, {"date": "2024-01-23", "close": 62.5, "volume": 262.0}, {"date": "2024-01-24", "close": 62.58, "volume": 290.0}, {"date": "2024-01-25", "close": 57.76, "volume": 974.0}, {"date": "2024-01-26", "close": 59.96, "volume": 308.0}, {"date": "2024-01-29", "close": 54.48, "volume": 1594.0}, {"date": "2024-01-30", "close": 47.02, "volume": 45486.0}, {"date": "2024-01-31", "close": 30.8, "volume": 186961.0}, {"date": "2024-02-01", "close": 30.0, "volume": 23661.0}, {"date": "2024-02-02", "close": 31.06, "volume": 17130.0}, {"date": "2024-02-05", "close": 29.7, "volume": 13878.0}, {"date": "2024-02-06", "close": 28.48, "volume": 8758.0}, {"date": "2024-02-07", "close": 27.32, "volume": 10073.0}, {"date": "2024-02-08", "close": 32.02, "volume": 28056.0}, {"date": "2024-02-09", "close": 29.2996, "volume": 10168.0}, {"date": "2024-02-12", "close": 30.08, "volume": 9003.0}, {"date": "2024-02-13", "close": 28.92, "volume": 7967.0}, {"date": "2024-02-14", "close": 26.88, "volume": 6684.0}, {"date": "2024-02-15", "close": 29.14, "volume": 26660.0}, {"date": "2024-02-16", "close": 28.92, "volume": 6425.0}, {"date": "2024-02-20", "close": 29.54, "volume": 4185.0}, {"date": "2024-02-21", "close": 29.9, "volume": 126408.0}, {"date": "2024-02-22", "close": 28.0, "volume": 17753.0}, {"date": "2024-02-23", "close": 28.24, "volume": 5443.0}, {"date": "2024-02-26", "close": 27.38, "volume": 11847.0}, {"date": "2024-02-27", "close": 28.56, "volume": 6405.0}, {"date": "2024-02-28", "close": 27.44, "volume": 4826.0}, {"date": "2024-02-29", "close": 27.54, "volume": 3816.0}, {"date": "2024-03-01", "close": 27.86, "volume": 2098.0}, {"date": "2024-03-04", "close": 27.12, "volume": 3839.0}, {"date": "2024-03-05", "close": 26.12, "volume": 8341.0}, {"date": "2024-03-06", "close": 26.0, "volume": 5062.0}, {"date": "2024-03-07", "close": 26.46, "volume": 5944.0}, {"date": "2024-03-08", "close": 26.4, "volume": 3162.0}, {"date": "2024-03-11", "close": 25.52, "volume": 4046.0}, {"date": "2024-03-12", "close": 25.16, "volume": 6020.0}, {"date": "2024-03-13", "close": 25.6, "volume": 1817.0}, {"date": "2024-03-14", "close": 25.3, "volume": 1596.0}, {"date": "2024-03-15", "close": 25.0, "volume": 1962.0}, {"date": "2024-03-18", "close": 25.46, "volume": 1890.0}, {"date": "2024-03-19", "close": 26.0, "volume": 1491.0}, {"date": "2024-03-20", "close": 28.22, "volume": 10167.0}, {"date": "2024-03-21", "close": 27.2, "volume": 3786.0}, {"date": "2024-03-22", "close": 18.5, "volume": 35166.0}, {"date": "2024-03-25", "close": 10.0, "volume": 263439.0}, {"date": "2024-03-26", "close": 9.84, "volume": 84290.0}, {"date": "2024-03-27", "close": 10.1, "volume": 53680.0}, {"date": "2024-03-28", "close": 9.9, "volume": 42816.0}, {"date": "2024-04-01", "close": 7.76, "volume": 92882.0}, {"date": "2024-04-02", "close": 8.18, "volume": 57167.0}, {"date": "2024-04-03", "close": 4.6, "volume": 434118.0}, {"date": "2024-04-04", "close": 5.02, "volume": 302362.0}, {"date": "2024-04-05", "close": 4.9, "volume": 149821.0}, {"date": "2024-04-08", "close": 4.96, "volume": 124957.0}, {"date": "2024-04-09", "close": 5.1, "volume": 127792.0}, {"date": "2024-04-10", "close": 4.96, "volume": 91998.0}, {"date": "2024-04-11", "close": 4.98, "volume": 69016.0}, {"date": "2024-04-12", "close": 4.74, "volume": 118567.0}, {"date": "2024-04-15", "close": 4.38, "volume": 112705.0}, {"date": "2024-04-16", "close": 4.58, "volume": 102012.0}, {"date": "2024-04-17", "close": 7.46, "volume": 2451296.0}, {"date": "2024-04-18", "close": 8.0, "volume": 2194907.0}, {"date": "2024-04-19", "close": 8.36, "volume": 549692.0}, {"date": "2024-04-22", "close": 7.6, "volume": 224090.0}, {"date": "2024-04-23", "close": 7.16, "volume": 173947.0}, {"date": "2024-04-24", "close": 7.74, "volume": 228695.0}, {"date": "2024-04-25", "close": 7.32, "volume": 82152.0}, {"date": "2024-04-26", "close": 8.08, "volume": 122880.0}, {"date": "2024-04-29", "close": 10.9, "volume": 871824.0}, {"date": "2024-04-30", "close": 9.08, "volume": 152585.0}, {"date": "2024-05-01", "close": 9.34, "volume": 101722.0}, {"date": "2024-05-02", "close": 9.42, "volume": 86766.0}, {"date": "2024-05-03", "close": 9.38, "volume": 52585.0}, {"date": "2024-05-06", "close": 8.4, "volume": 54103.0}, {"date": "2024-05-07", "close": 8.94, "volume": 59004.0}, {"date": "2024-05-08", "close": 8.88, "volume": 58605.0}, {"date": "2024-05-09", "close": 8.74, "volume": 53334.0}, {"date": "2024-05-10", "close": 7.98, "volume": 105780.0}, {"date": "2024-05-13", "close": 7.76, "volume": 73859.0}, {"date": "2024-05-14", "close": 11.0, "volume": 786779.0}, {"date": "2024-05-15", "close": 25.52, "volume": 5017565.0}, {"date": "2024-05-16", "close": 28.0, "volume": 1908465.0}, {"date": "2024-05-17", "close": 17.0, "volume": 781774.0}, {"date": "2024-05-20", "close": 22.58, "volume": 717772.0}, {"date": "2024-05-21", "close": 18.26, "volume": 196162.0}, {"date": "2024-05-22", "close": 18.52, "volume": 233231.0}, {"date": "2024-05-23", "close": 16.02, "volume": 506927.0}, {"date": "2024-05-24", "close": 13.52, "volume": 50000.0}, {"date": "2024-05-28", "close": 9.28, "volume": 830068.0}, {"date": "2024-05-29", "close": 7.82, "volume": 314926.0}, {"date": "2024-05-30", "close": 7.72, "volume": 428963.0}, {"date": "2024-05-31", "close": 7.25, "volume": 119990.0}, {"date": "2024-06-03", "close": 6.51, "volume": 153322.0}, {"date": "2024-06-04", "close": 7.02, "volume": 293660.0}, {"date": "2024-06-05", "close": 6.62, "volume": 177640.0}, {"date": "2024-06-06", "close": 5.87, "volume": 103778.0}, {"date": "2024-06-07", "close": 5.15, "volume": 102378.0}, {"date": "2024-06-10", "close": 4.55, "volume": 156978.0}, {"date": "2024-06-11", "close": 4.6, "volume": 110950.0}, {"date": "2024-06-12", "close": 4.76, "volume": 167030.0}, {"date": "2024-06-13", "close": 4.73, "volume": 99150.0}, {"date": "2024-06-14", "close": 4.83, "volume": 78701.0}, {"date": "2024-06-17", "close": 6.06, "volume": 753989.0}, {"date": "2024-06-18", "close": 5.76, "volume": 181560.0}, {"date": "2024-06-20", "close": 5.42, "volume": 62141.0}, {"date": "2024-06-21", "close": 5.65, "volume": 161425.0}, {"date": "2024-06-24", "close": 5.38, "volume": 68223.0}, {"date": "2024-06-25", "close": 5.26, "volume": 45111.0}, {"date": "2024-06-26", "close": 5.27, "volume": 35337.0}, {"date": "2024-06-27", "close": 5.16, "volume": 89412.0}, {"date": "2024-06-28", "close": 4.8, "volume": 107493.0}, {"date": "2024-07-01", "close": 4.55, "volume": 125196.0}, {"date": "2024-07-02", "close": 4.5, "volume": 61598.0}, {"date": "2024-07-03", "close": 4.65, "volume": 41616.0}, {"date": "2024-07-05", "close": 4.5, "volume": 30765.0}, {"date": "2024-07-08", "close": 4.53, "volume": 42490.0}, {"date": "2024-07-09", "close": 4.78, "volume": 56175.0}, {"date": "2024-07-10", "close": 4.98, "volume": 130289.0}, {"date": "2024-07-11", "close": 5.49, "volume": 167084.0}, {"date": "2024-07-12", "close": 5.17, "volume": 43992.0}, {"date": "2024-07-15", "close": 5.33, "volume": 28662.0}, {"date": "2024-07-16", "close": 5.37, "volume": 13941.0}, {"date": "2024-07-17", "close": 5.17, "volume": 32923.0}, {"date": "2024-07-18", "close": 5.11, "volume": 54856.0}, {"date": "2024-07-19", "close": 5.1, "volume": 16199.0}, {"date": "2024-07-22", "close": 4.98, "volume": 99598.0}, {"date": "2024-07-23", "close": 5.11, "volume": 18238.0}, {"date": "2024-07-24", "close": 5.08, "volume": 19981.0}, {"date": "2024-07-25", "close": 4.97, "volume": 14632.0}, {"date": "2024-07-26", "close": 5.27, "volume": 121826.0}, {"date": "2024-07-29", "close": 4.98, "volume": 61950.0}, {"date": "2024-07-30", "close": 5.07, "volume": 19419.0}, {"date": "2024-07-31", "close": 5.09, "volume": 12555.0}, {"date": "2024-08-01", "close": 4.83, "volume": 11448.0}, {"date": "2024-08-02", "close": 4.61, "volume": 38994.0}, {"date": "2024-08-05", "close": 4.53, "volume": 61941.0}, {"date": "2024-08-06", "close": 4.61, "volume": 129176.0}, {"date": "2024-08-07", "close": 4.49, "volume": 16749.0}, {"date": "2024-08-08", "close": 4.56, "volume": 18955.0}, {"date": "2024-08-09", "close": 4.4, "volume": 36526.0}, {"date": "2024-08-12", "close": 4.2899, "volume": 42652.0}, {"date": "2024-08-13", "close": 4.3, "volume": 77350.0}, {"date": "2024-08-14", "close": 4.21, "volume": 19121.0}, {"date": "2024-08-15", "close": 4.23, "volume": 17655.0}, {"date": "2024-08-16", "close": 4.45, "volume": 13554.0}, {"date": "2024-08-19", "close": 4.75, "volume": 49528.0}, {"date": "2024-08-20", "close": 4.3, "volume": 71734.0}, {"date": "2024-08-21", "close": 4.74, "volume": 217266.0}, {"date": "2024-08-22", "close": 4.29, "volume": 109761.0}, {"date": "2024-08-23", "close": 4.31, "volume": 43227.0}, {"date": "2024-08-26", "close": 4.23, "volume": 24980.0}, {"date": "2024-08-27", "close": 4.2459, "volume": 804779.0}, {"date": "2024-08-28", "close": 3.42, "volume": 258451.0}, {"date": "2024-08-29", "close": 3.43, "volume": 42888.0}, {"date": "2024-08-30", "close": 3.49, "volume": 44415.0}, {"date": "2024-09-03", "close": 3.41, "volume": 18941.0}, {"date": "2024-09-04", "close": 2.99, "volume": 39347.0}, {"date": "2024-09-05", "close": 2.96, "volume": 39657.0}, {"date": "2024-09-06", "close": 2.82, "volume": 32558.0}, {"date": "2024-09-09", "close": 4.36, "volume": 68704080.0}, {"date": "2024-09-10", "close": 3.68, "volume": 1258340.0}, {"date": "2024-09-11", "close": 3.29, "volume": 552585.0}, {"date": "2024-09-12", "close": 3.47, "volume": 508414.0}, {"date": "2024-09-13", "close": 4.07, "volume": 510237.0}, {"date": "2024-09-16", "close": 3.65, "volume": 205505.0}, {"date": "2024-09-17", "close": 3.75, "volume": 95998.0}, {"date": "2024-09-18", "close": 3.55, "volume": 106422.0}, {"date": "2024-09-19", "close": 3.64, "volume": 140664.0}, {"date": "2024-09-20", "close": 3.46, "volume": 114234.0}, {"date": "2024-09-23", "close": 3.56, "volume": 35427.0}, {"date": "2024-09-24", "close": 3.39, "volume": 50708.0}, {"date": "2024-09-25", "close": 3.32, "volume": 90218.0}, {"date": "2024-09-26", "close": 3.46, "volume": 157054.0}, {"date": "2024-09-27", "close": 3.43, "volume": 115107.0}, {"date": "2024-09-30", "close": 3.26, "volume": 47269.0}, {"date": "2024-10-01", "close": 3.14, "volume": 35566.0}, {"date": "2024-10-02", "close": 3.2, "volume": 59910.0}, {"date": "2024-10-03", "close": 3.22, "volume": 13662.0}, {"date": "2024-10-04", "close": 3.23, "volume": 30009.0}, {"date": "2024-10-07", "close": 3.15, "volume": 15146.0}, {"date": "2024-10-08", "close": 3.14, "volume": 33444.0}, {"date": "2024-10-09", "close": 2.77, "volume": 125983.0}, {"date": "2024-10-10", "close": 3.1, "volume": 90421.0}, {"date": "2024-10-11", "close": 3.18, "volume": 19180.0}, {"date": "2024-10-14", "close": 3.11, "volume": 13645.0}, {"date": "2024-10-15", "close": 2.89, "volume": 71732.0}, {"date": "2024-10-16", "close": 2.97, "volume": 58143.0}, {"date": "2024-10-17", "close": 2.91, "volume": 38708.0}, {"date": "2024-10-18", "close": 3.25, "volume": 148268.0}, {"date": "2024-10-21", "close": 3.27, "volume": 154348.0}, {"date": "2024-10-22", "close": 3.22, "volume": 25423.0}, {"date": "2024-10-23", "close": 3.36, "volume": 111231.0}, {"date": "2024-10-24", "close": 3.18, "volume": 27366.0}, {"date": "2024-10-25", "close": 3.21, "volume": 11133.0}, {"date": "2024-10-28", "close": 3.26, "volume": 21053.0}, {"date": "2024-10-29", "close": 3.21, "volume": 37829.0}, {"date": "2024-10-30", "close": 3.12, "volume": 44149.0}, {"date": "2024-10-31", "close": 3.14, "volume": 15701.0}, {"date": "2024-11-01", "close": 3.12, "volume": 26438.0}, {"date": "2024-11-04", "close": 2.93, "volume": 40714.0}, {"date": "2024-11-05", "close": 2.9, "volume": 25229.0}, {"date": "2024-11-06", "close": 2.83, "volume": 31986.0}, {"date": "2024-11-07", "close": 2.895, "volume": 41980.0}, {"date": "2024-11-08", "close": 2.89, "volume": 34584.0}, {"date": "2024-11-11", "close": 2.69, "volume": 61982.0}, {"date": "2024-11-12", "close": 2.37, "volume": 95408.0}, {"date": "2024-11-13", "close": 2.17, "volume": 77209.0}, {"date": "2024-11-14", "close": 2.19, "volume": 37559.0}, {"date": "2024-11-15", "close": 2.04, "volume": 54924.0}, {"date": "2024-11-18", "close": 3.18, "volume": 52014340.0}, {"date": "2024-11-19", "close": 3.25, "volume": 1438973.0}, {"date": "2024-11-20", "close": 3.72, "volume": 767154.0}, {"date": "2024-11-21", "close": 4.3, "volume": 720194.0}, {"date": "2024-11-22", "close": 4.96, "volume": 803336.0}, {"date": "2024-11-25", "close": 6.34, "volume": 2693098.0}, {"date": "2024-11-26", "close": 4.52, "volume": 691920.0}, {"date": "2024-11-27", "close": 3.96, "volume": 288382.0}, {"date": "2024-11-29", "close": 4.01, "volume": 186549.0}, {"date": "2024-12-02", "close": 4.04, "volume": 408774.0}, {"date": "2024-12-03", "close": 3.85, "volume": 136386.0}, {"date": "2024-12-04", "close": 3.47, "volume": 141923.0}, {"date": "2024-12-05", "close": 3.44, "volume": 178955.0}, {"date": "2024-12-06", "close": 3.73, "volume": 91909.0}, {"date": "2024-12-09", "close": 3.75, "volume": 124482.0}, {"date": "2024-12-10", "close": 3.83, "volume": 406689.0}, {"date": "2024-12-11", "close": 3.22, "volume": 164004.0}, {"date": "2024-12-12", "close": 3.25, "volume": 38218.0}, {"date": "2024-12-13", "close": 3.1, "volume": 62907.0}, {"date": "2024-12-16", "close": 3.03, "volume": 51369.0}, {"date": "2024-12-17", "close": 3.07, "volume": 897398.0}, {"date": "2024-12-18", "close": 3.89, "volume": 1847381.0}, {"date": "2024-12-19", "close": 3.66, "volume": 196120.0}, {"date": "2024-12-20", "close": 3.52, "volume": 160773.0}, {"date": "2024-12-23", "close": 3.76, "volume": 96718.0}, {"date": "2024-12-24", "close": 3.7, "volume": 26912.0}, {"date": "2024-12-26", "close": 4.06, "volume": 65156.0}, {"date": "2024-12-27", "close": 3.78, "volume": 118588.0}, {"date": "2024-12-30", "close": 3.58, "volume": 98775.0}, {"date": "2024-12-31", "close": 3.5, "volume": 23232.0}, {"date": "2025-01-02", "close": 3.65, "volume": 67737.0}, {"date": "2025-01-03", "close": 3.69, "volume": 176585.0}, {"date": "2025-01-06", "close": 3.77, "volume": 57011.0}, {"date": "2025-01-07", "close": 3.85, "volume": 16214.0}, {"date": "2025-01-08", "close": 3.56, "volume": 29604.0}, {"date": "2025-01-10", "close": 3.39, "volume": 40427.0}, {"date": "2025-01-13", "close": 3.36, "volume": 47873.0}, {"date": "2025-01-14", "close": 3.21, "volume": 17812.0}, {"date": "2025-01-15", "close": 3.34, "volume": 12483.0}, {"date": "2025-01-16", "close": 3.23, "volume": 18592.0}, {"date": "2025-01-17", "close": 3.18, "volume": 8357.0}, {"date": "2025-01-21", "close": 3.2, "volume": 18959.0}, {"date": "2025-01-22", "close": 3.21, "volume": 29518.0}, {"date": "2025-01-23", "close": 3.21, "volume": 21422.0}, {"date": "2025-01-24", "close": 3.21, "volume": 46809.0}, {"date": "2025-01-27", "close": 3.11, "volume": 20995.0}, {"date": "2025-01-28", "close": 3.11, "volume": 20201.0}, {"date": "2025-01-29", "close": 3.05, "volume": 14677.0}, {"date": "2025-01-30", "close": 3.04, "volume": 13172.0}, {"date": "2025-01-31", "close": 3.04, "volume": 17131.0}, {"date": "2025-02-03", "close": 3.08, "volume": 13215.0}, {"date": "2025-02-04", "close": 3.1, "volume": 11657.0}, {"date": "2025-02-05", "close": 3.13, "volume": 6864.0}, {"date": "2025-02-06", "close": 3.24, "volume": 8397.0}, {"date": "2025-02-07", "close": 3.24, "volume": 10838.0}, {"date": "2025-02-10", "close": 3.06, "volume": 24688.0}, {"date": "2025-02-11", "close": 3.03, "volume": 13521.0}, {"date": "2025-02-12", "close": 3.01, "volume": 18513.0}, {"date": "2025-02-13", "close": 2.97, "volume": 10328.0}, {"date": "2025-02-14", "close": 2.95, "volume": 19508.0}, {"date": "2025-02-18", "close": 2.82, "volume": 22399.0}, {"date": "2025-02-19", "close": 4.82, "volume": 70970300.0}, {"date": "2025-02-20", "close": 4.8, "volume": 1037620.0}, {"date": "2025-02-21", "close": 5.31, "volume": 5527955.0}, {"date": "2025-02-24", "close": 5.53, "volume": 527546.0}, {"date": "2025-02-25", "close": 5.45, "volume": 315439.0}, {"date": "2025-02-26", "close": 4.38, "volume": 341351.0}, {"date": "2025-02-27", "close": 4.1, "volume": 167968.0}, {"date": "2025-02-28", "close": 3.31, "volume": 164172.0}, {"date": "2025-03-03", "close": 2.9, "volume": 290424.0}, {"date": "2025-03-04", "close": 3.08, "volume": 135397.0}, {"date": "2025-03-05", "close": 3.33, "volume": 80760.0}, {"date": "2025-03-06", "close": 3.38, "volume": 103660.0}, {"date": "2025-03-07", "close": 3.31, "volume": 17429.0}, {"date": "2025-03-10", "close": 3.25, "volume": 70146.0}, {"date": "2025-03-11", "close": 3.27, "volume": 15369.0}, {"date": "2025-03-12", "close": 3.24, "volume": 113145.0}, {"date": "2025-03-13", "close": 3.09, "volume": 8561.0}, {"date": "2025-03-14", "close": 3.42, "volume": 130892.0}, {"date": "2025-03-17", "close": 3.12, "volume": 63927.0}, {"date": "2025-03-18", "close": 2.88, "volume": 46479.0}, {"date": "2025-03-19", "close": 2.99, "volume": 48492.0}, {"date": "2025-03-20", "close": 2.88, "volume": 28676.0}, {"date": "2025-03-21", "close": 3.0, "volume": 28759.0}, {"date": "2025-03-24", "close": 2.89, "volume": 42953.0}, {"date": "2025-03-25", "close": 2.98, "volume": 37902.0}, {"date": "2025-03-26", "close": 2.93, "volume": 57615.0}, {"date": "2025-03-27", "close": 2.92, "volume": 5319.0}, {"date": "2025-03-28", "close": 2.77, "volume": 70450.0}, {"date": "2025-03-31", "close": 2.66, "volume": 44649.0}, {"date": "2025-04-01", "close": 2.57, "volume": 70201.0}, {"date": "2025-04-02", "close": 2.59, "volume": 41594.0}, {"date": "2025-04-03", "close": 2.5, "volume": 142098.0}, {"date": "2025-04-04", "close": 2.06, "volume": 270527.0}, {"date": "2025-04-07", "close": 2.1, "volume": 38460.0}, {"date": "2025-04-08", "close": 1.95, "volume": 125711.0}, {"date": "2025-04-09", "close": 2.08, "volume": 55907.0}, {"date": "2025-04-10", "close": 1.93, "volume": 77519.0}, {"date": "2025-04-11", "close": 1.9, "volume": 13804.0}, {"date": "2025-04-14", "close": 1.85, "volume": 80672.0}, {"date": "2025-04-15", "close": 1.8, "volume": 27478.0}, {"date": "2025-04-16", "close": 1.73, "volume": 62153.0}, {"date": "2025-04-17", "close": 1.75, "volume": 47203.0}, {"date": "2025-04-21", "close": 1.78, "volume": 43959.0}, {"date": "2025-04-22", "close": 1.75, "volume": 40497.0}, {"date": "2025-04-23", "close": 2.24, "volume": 259386.0}, {"date": "2025-04-24", "close": 2.72, "volume": 233524.0}, {"date": "2025-04-25", "close": 2.58, "volume": 36619.0}, {"date": "2025-04-28", "close": 2.45, "volume": 42031.0}, {"date": "2025-04-29", "close": 2.39, "volume": 17241.0}, {"date": "2025-04-30", "close": 2.9, "volume": 142396.0}, {"date": "2025-05-01", "close": 2.69, "volume": 61600.0}, {"date": "2025-05-02", "close": 2.77, "volume": 19180.0}, {"date": "2025-05-05", "close": 2.71, "volume": 54597.0}, {"date": "2025-05-06", "close": 2.69, "volume": 24724.0}, {"date": "2025-05-07", "close": 2.5, "volume": 86142.0}, {"date": "2025-05-08", "close": 2.53, "volume": 40048.0}, {"date": "2025-05-09", "close": 2.59, "volume": 13389.0}, {"date": "2025-05-12", "close": 2.836, "volume": 52633.0}, {"date": "2025-05-13", "close": 3.3082, "volume": 171704.0}, {"date": "2025-05-14", "close": 3.45, "volume": 99119.0}, {"date": "2025-05-15", "close": 3.34, "volume": 67398.0}, {"date": "2025-05-16", "close": 3.16, "volume": 65288.0}, {"date": "2025-05-19", "close": 3.16, "volume": 46651.0}, {"date": "2025-05-20", "close": 3.02, "volume": 44818.0}, {"date": "2025-05-21", "close": 3.04, "volume": 12126.0}, {"date": "2025-05-22", "close": 2.81, "volume": 5471961.0}, {"date": "2025-05-23", "close": 2.69, "volume": 158621.0}, {"date": "2025-05-27", "close": 2.66, "volume": 109579.0}, {"date": "2025-05-28", "close": 2.7, "volume": 86295.0}, {"date": "2025-05-29", "close": 2.79, "volume": 52503.0}, {"date": "2025-05-30", "close": 2.71, "volume": 23444.0}, {"date": "2025-06-02", "close": 2.76, "volume": 30557.0}, {"date": "2025-06-03", "close": 2.76, "volume": 74605.0}, {"date": "2025-06-04", "close": 2.81, "volume": 37505.0}, {"date": "2025-06-05", "close": 2.79, "volume": 39259.0}, {"date": "2025-06-06", "close": 2.84, "volume": 35471.0}, {"date": "2025-06-09", "close": 2.85, "volume": 45769.0}, {"date": "2025-06-10", "close": 2.8, "volume": 39188.0}, {"date": "2025-06-11", "close": 2.893, "volume": 34116.0}, {"date": "2025-06-12", "close": 3.08, "volume": 241387.0}, {"date": "2025-06-13", "close": 3.27, "volume": 113473.0}, {"date": "2025-06-16", "close": 3.42, "volume": 119495.0}, {"date": "2025-06-17", "close": 3.34, "volume": 51638.0}, {"date": "2025-06-18", "close": 3.3, "volume": 41233.0}, {"date": "2025-06-20", "close": 3.15, "volume": 44244.0}, {"date": "2025-06-23", "close": 3.07, "volume": 46358.0}, {"date": "2025-06-24", "close": 3.11, "volume": 20306.0}, {"date": "2025-06-25", "close": 3.11, "volume": 26431.0}, {"date": "2025-06-26", "close": 3.16, "volume": 31232.0}, {"date": "2025-06-27", "close": 3.22, "volume": 20087.0}, {"date": "2025-06-30", "close": 3.22, "volume": 18589.0}, {"date": "2025-07-01", "close": 3.19, "volume": 17374.0}, {"date": "2025-07-02", "close": 3.33, "volume": 25840.0}, {"date": "2025-07-03", "close": 3.35, "volume": 13472.0}, {"date": "2025-07-07", "close": 3.26, "volume": 12221.0}, {"date": "2025-07-08", "close": 3.31, "volume": 19911.0}, {"date": "2025-07-09", "close": 3.33, "volume": 12491.0}, {"date": "2025-07-10", "close": 3.47, "volume": 27498.0}, {"date": "2025-07-11", "close": 3.33, "volume": 13360.0}, {"date": "2025-07-14", "close": 2.97, "volume": 3575851.0}, {"date": "2025-07-15", "close": 2.78, "volume": 111170.0}, {"date": "2025-07-16", "close": 2.77, "volume": 44889.0}, {"date": "2025-07-17", "close": 2.77, "volume": 63111.0}, {"date": "2025-07-18", "close": 2.77, "volume": 45047.0}, {"date": "2025-07-21", "close": 2.78, "volume": 94579.0}, {"date": "2025-07-22", "close": 2.62, "volume": 215743.0}, {"date": "2025-07-23", "close": 2.75, "volume": 231812.0}, {"date": "2025-07-24", "close": 2.72, "volume": 49645.0}, {"date": "2025-07-25", "close": 2.8, "volume": 21014.0}, {"date": "2025-07-28", "close": 2.78, "volume": 21813.0}, {"date": "2025-07-29", "close": 2.66, "volume": 28350.0}, {"date": "2025-07-30", "close": 2.58, "volume": 48728.0}, {"date": "2025-07-31", "close": 2.5, "volume": 38861.0}, {"date": "2025-08-01", "close": 2.4, "volume": 66767.0}, {"date": "2025-08-04", "close": 2.67, "volume": 89411.0}, {"date": "2025-08-05", "close": 2.655, "volume": 67159.0}, {"date": "2025-08-06", "close": 2.69, "volume": 27921.0}, {"date": "2025-08-07", "close": 2.685, "volume": 24613.0}, {"date": "2025-08-08", "close": 2.89, "volume": 71914.0}, {"date": "2025-08-11", "close": 2.8885, "volume": 25565.0}, {"date": "2025-08-12", "close": 2.99, "volume": 45487.0}, {"date": "2025-08-13", "close": 3.08, "volume": 50340.0}, {"date": "2025-08-14", "close": 3.05, "volume": 48870.0}, {"date": "2025-08-15", "close": 3.04, "volume": 37797.0}, {"date": "2025-08-18", "close": 3.18, "volume": 24321.0}, {"date": "2025-08-19", "close": 3.29, "volume": 148296.0}, {"date": "2025-08-20", "close": 3.32, "volume": 63575.0}, {"date": "2025-08-21", "close": 3.26, "volume": 21413.0}, {"date": "2025-08-22", "close": 3.49, "volume": 125290.0}, {"date": "2025-08-25", "close": 3.46, "volume": 83596.0}, {"date": "2025-08-26", "close": 3.805, "volume": 254354.0}, {"date": "2025-08-27", "close": 3.78, "volume": 192753.0}, {"date": "2025-08-28", "close": 4.24, "volume": 210434.0}, {"date": "2025-08-29", "close": 4.15, "volume": 174802.0}, {"date": "2025-09-02", "close": 4.57, "volume": 138317.0}, {"date": "2025-09-03", "close": 5.3, "volume": 37738200.0}, {"date": "2025-09-04", "close": 4.38, "volume": 838604.0}, {"date": "2025-09-05", "close": 5.51, "volume": 2287278.0}, {"date": "2025-09-08", "close": 4.59, "volume": 1010638.0}, {"date": "2025-09-09", "close": 4.24, "volume": 308287.0}, {"date": "2025-09-10", "close": 4.36, "volume": 163200.0}, {"date": "2025-09-11", "close": 4.54, "volume": 167620.0}, {"date": "2025-09-12", "close": 4.35, "volume": 97539.0}, {"date": "2025-09-15", "close": 4.33, "volume": 64659.0}, {"date": "2025-09-16", "close": 4.035, "volume": 112298.0}, {"date": "2025-09-17", "close": 3.93, "volume": 106109.0}, {"date": "2025-09-18", "close": 4.22, "volume": 72763.0}, {"date": "2025-09-19", "close": 4.93, "volume": 264793.0}, {"date": "2025-09-22", "close": 4.71, "volume": 128842.0}, {"date": "2025-09-23", "close": 4.88, "volume": 83555.0}, {"date": "2025-09-24", "close": 4.91, "volume": 93384.0}, {"date": "2025-09-25", "close": 4.54, "volume": 60618.0}, {"date": "2025-09-26", "close": 4.54, "volume": 102240.0}, {"date": "2025-09-29", "close": 4.13, "volume": 219358.0}, {"date": "2025-09-30", "close": 4.09, "volume": 57918.0}, {"date": "2025-10-01", "close": 4.07, "volume": 58946.0}, {"date": "2025-10-02", "close": 4.11, "volume": 52475.0}, {"date": "2025-10-03", "close": 3.94, "volume": 165937.0}, {"date": "2025-10-06", "close": 4.11, "volume": 173994.0}, {"date": "2025-10-07", "close": 4.21, "volume": 137234.0}, {"date": "2025-10-08", "close": 4.52, "volume": 168690.0}, {"date": "2025-10-09", "close": 4.35, "volume": 48036.0}, {"date": "2025-10-10", "close": 4.14, "volume": 59764.0}, {"date": "2025-10-13", "close": 4.05, "volume": 64552.0}, {"date": "2025-10-14", "close": 4.21, "volume": 61767.0}, {"date": "2025-10-15", "close": 4.3, "volume": 47220.0}, {"date": "2025-10-16", "close": 4.07, "volume": 251788.0}, {"date": "2025-10-17", "close": 3.96, "volume": 59391.0}, {"date": "2025-10-20", "close": 3.35, "volume": 6133009.0}, {"date": "2025-10-21", "close": 3.48, "volume": 514105.0}, {"date": "2025-10-22", "close": 3.25, "volume": 217164.0}, {"date": "2025-10-23", "close": 3.46, "volume": 147339.0}, {"date": "2025-10-24", "close": 3.75, "volume": 163686.0}, {"date": "2025-10-27", "close": 3.63, "volume": 78634.0}, {"date": "2025-10-28", "close": 3.46, "volume": 61970.0}, {"date": "2025-10-29", "close": 3.33, "volume": 28865.0}, {"date": "2025-10-30", "close": 3.39, "volume": 50873.0}, {"date": "2025-10-31", "close": 3.19, "volume": 89694.0}, {"date": "2025-11-03", "close": 3.34, "volume": 87999.0}, {"date": "2025-11-04", "close": 3.21, "volume": 51281.0}, {"date": "2025-11-05", "close": 3.47, "volume": 26976.0}, {"date": "2025-11-06", "close": 3.39, "volume": 37666.0}, {"date": "2025-11-07", "close": 3.27, "volume": 50288.0}, {"date": "2025-11-10", "close": 3.56, "volume": 92986.0}, {"date": "2025-11-11", "close": 3.67, "volume": 41853.0}, {"date": "2025-11-12", "close": 3.43, "volume": 115678.0}, {"date": "2025-11-13", "close": 3.06, "volume": 59083.0}, {"date": "2025-11-14", "close": 3.15, "volume": 29606.0}, {"date": "2025-11-17", "close": 3.49, "volume": 83053.0}, {"date": "2025-11-18", "close": 3.3, "volume": 71887.0}, {"date": "2025-11-19", "close": 3.36, "volume": 32182.0}, {"date": "2025-11-20", "close": 3.34, "volume": 102685.0}, {"date": "2025-11-21", "close": 3.21, "volume": 43549.0}, {"date": "2025-11-24", "close": 3.54, "volume": 61544.0}, {"date": "2025-11-25", "close": 3.65, "volume": 54522.0}, {"date": "2025-11-26", "close": 3.885, "volume": 67715.0}, {"date": "2025-11-28", "close": 4.15, "volume": 116861.0}, {"date": "2025-12-01", "close": 3.27, "volume": 261491.0}, {"date": "2025-12-02", "close": 3.62, "volume": 66422.0}, {"date": "2025-12-03", "close": 3.52, "volume": 38568.0}, {"date": "2025-12-04", "close": 3.84, "volume": 56213.0}, {"date": "2025-12-05", "close": 4.03, "volume": 164481.0}, {"date": "2025-12-08", "close": 4.21, "volume": 279035.0}, {"date": "2025-12-09", "close": 4.26, "volume": 124600.0}, {"date": "2025-12-10", "close": 4.04, "volume": 74544.0}, {"date": "2025-12-11", "close": 3.91, "volume": 44795.0}, {"date": "2025-12-12", "close": 3.69, "volume": 136819.0}, {"date": "2025-12-15", "close": 3.49, "volume": 55047.0}, {"date": "2025-12-16", "close": 3.57, "volume": 28133.0}, {"date": "2025-12-17", "close": 3.5, "volume": 9018.0}, {"date": "2025-12-18", "close": 3.52, "volume": 31236.0}, {"date": "2025-12-19", "close": 3.61, "volume": 61621.0}, {"date": "2025-12-22", "close": 3.59, "volume": 56739.0}, {"date": "2025-12-23", "close": 3.64, "volume": 38147.0}, {"date": "2025-12-24", "close": 3.54, "volume": 12546.0}, {"date": "2025-12-26", "close": 3.74, "volume": 37262.0}, {"date": "2025-12-29", "close": 3.6, "volume": 34967.0}, {"date": "2025-12-30", "close": 3.76, "volume": 55731.0}, {"date": "2025-12-31", "close": 3.86, "volume": 89407.0}, {"date": "2026-01-02", "close": 3.78, "volume": 33812.0}, {"date": "2026-01-05", "close": 3.69, "volume": 45945.0}, {"date": "2026-01-06", "close": 3.73, "volume": 32011.0}, {"date": "2026-01-07", "close": 3.93, "volume": 51809.0}, {"date": "2026-01-08", "close": 3.83, "volume": 92039.0}, {"date": "2026-01-09", "close": 3.78, "volume": 20758.0}, {"date": "2026-01-12", "close": 3.83, "volume": 44487.0}, {"date": "2026-01-13", "close": 3.785, "volume": 34321.0}, {"date": "2026-01-14", "close": 3.69, "volume": 16533.0}, {"date": "2026-01-15", "close": 3.67, "volume": 31652.0}, {"date": "2026-01-16", "close": 3.74, "volume": 7494.0}, {"date": "2026-01-20", "close": 3.59, "volume": 33682.0}, {"date": "2026-01-21", "close": 3.57, "volume": 33815.0}, {"date": "2026-01-22", "close": 3.56, "volume": 16265.0}, {"date": "2026-01-23", "close": 3.51, "volume": 17330.0}, {"date": "2026-01-26", "close": 3.46, "volume": 25159.0}, {"date": "2026-01-27", "close": 3.43, "volume": 20055.0}, {"date": "2026-01-28", "close": 3.32, "volume": 49777.0}, {"date": "2026-01-29", "close": 3.24, "volume": 80477.0}, {"date": "2026-01-30", "close": 3.21, "volume": 42751.0}, {"date": "2026-02-02", "close": 3.1632, "volume": 28971.0}, {"date": "2026-02-03", "close": 3.1499, "volume": 33569.0}, {"date": "2026-02-04", "close": 3.07, "volume": 24584.0}, {"date": "2026-02-05", "close": 2.9, "volume": 64944.0}, {"date": "2026-02-06", "close": 2.94, "volume": 31418.0}, {"date": "2026-02-09", "close": 2.94, "volume": 20866.0}, {"date": "2026-02-10", "close": 2.88, "volume": 16962.0}, {"date": "2026-02-11", "close": 2.92, "volume": 47711.0}, {"date": "2026-02-12", "close": 2.72, "volume": 36041.0}, {"date": "2026-02-13", "close": 3.035, "volume": 26273.0}, {"date": "2026-02-17", "close": 2.99, "volume": 10755.0}, {"date": "2026-02-18", "close": 3.0, "volume": 15664.0}, {"date": "2026-02-19", "close": 3.2, "volume": 32405.0}, {"date": "2026-02-20", "close": 3.03, "volume": 24680.0}, {"date": "2026-02-23", "close": 2.94, "volume": 58611.0}, {"date": "2026-02-24", "close": 2.97, "volume": 16581.0}, {"date": "2026-02-25", "close": 2.94, "volume": 51195.0}, {"date": "2026-02-26", "close": 2.93, "volume": 21824.0}, {"date": "2026-02-27", "close": 2.89, "volume": 67999.0}, {"date": "2026-03-02", "close": 2.82, "volume": 33252.0}, {"date": "2026-03-03", "close": 2.78, "volume": 34773.0}, {"date": "2026-03-04", "close": 2.79, "volume": 21830.0}, {"date": "2026-03-05", "close": 2.765, "volume": 37480.0}, {"date": "2026-03-06", "close": 2.72, "volume": 28864.0}, {"date": "2026-03-09", "close": 2.75, "volume": 34770.0}, {"date": "2026-03-10", "close": 2.87, "volume": 50695.0}, {"date": "2026-03-11", "close": 2.895, "volume": 24825.0}, {"date": "2026-03-12", "close": 2.85, "volume": 25784.0}, {"date": "2026-03-13", "close": 2.88, "volume": 30274.0}, {"date": "2026-03-16", "close": 2.8, "volume": 43694.0}, {"date": "2026-03-17", "close": 2.75, "volume": 26064.0}, {"date": "2026-03-18", "close": 2.66, "volume": 13514.0}, {"date": "2026-03-19", "close": 2.58, "volume": 146404.0}, {"date": "2026-03-20", "close": 2.49, "volume": 26224.0}, {"date": "2026-03-23", "close": 2.55, "volume": 44742.0}, {"date": "2026-03-24", "close": 2.57, "volume": 13690.0}, {"date": "2026-03-25", "close": 2.56, "volume": 8501.0}, {"date": "2026-03-26", "close": 2.42, "volume": 28863.0}, {"date": "2026-03-27", "close": 2.28, "volume": 21025.0}, {"date": "2026-03-30", "close": 2.29, "volume": 14778.0}, {"date": "2026-03-31", "close": 2.5028, "volume": 37710.0}, {"date": "2026-04-01", "close": 2.54, "volume": 8078.0}, {"date": "2026-04-02", "close": 2.52, "volume": 7940.0}, {"date": "2026-04-06", "close": 2.53, "volume": 11746.0}, {"date": "2026-04-07", "close": 2.66, "volume": 17154.0}, {"date": "2026-04-08", "close": 2.7, "volume": 21443.0}, {"date": "2026-04-09", "close": 2.69, "volume": 32487.0}, {"date": "2026-04-10", "close": 2.68, "volume": 12929.0}, {"date": "2026-04-13", "close": 2.87, "volume": 146666.0}, {"date": "2026-04-14", "close": 2.8, "volume": 28244.0}, {"date": "2026-04-15", "close": 2.74, "volume": 23281.0}, {"date": "2026-04-16", "close": 2.68, "volume": 27463.0}, {"date": "2026-04-17", "close": 2.69, "volume": 20954.0}, {"date": "2026-04-20", "close": 2.78, "volume": 21632.0}, {"date": "2026-04-21", "close": 2.61, "volume": 24458.0}, {"date": "2026-04-22", "close": 2.66, "volume": 24713.0}, {"date": "2026-04-23", "close": 2.51, "volume": 21149.0}, {"date": "2026-04-24", "close": 2.47, "volume": 19502.0}, {"date": "2026-04-27", "close": 2.35, "volume": 15171.0}, {"date": "2026-04-28", "close": 2.15, "volume": 79128.0}, {"date": "2026-04-29", "close": 1.99, "volume": 61024.0}, {"date": "2026-04-30", "close": 2.11, "volume": 68583.0}, {"date": "2026-05-01", "close": 2.41, "volume": 52697.0}, {"date": "2026-05-04", "close": 2.42, "volume": 46731.0}, {"date": "2026-05-05", "close": 2.42, "volume": 8341.0}, {"date": "2026-05-06", "close": 2.4, "volume": 241912.0}, {"date": "2026-05-07", "close": 2.39, "volume": 10482.0}, {"date": "2026-05-08", "close": 2.35, "volume": 7628.0}, {"date": "2026-05-11", "close": 2.48, "volume": 33975.0}, {"date": "2026-05-12", "close": 2.4, "volume": 13953.0}, {"date": "2026-05-13", "close": 2.38, "volume": 11304.0}, {"date": "2026-05-14", "close": 2.4, "volume": 26409.0}, {"date": "2026-05-15", "close": 2.265, "volume": 30472.0}, {"date": "2026-05-18", "close": 2.23, "volume": 22958.0}, {"date": "2026-05-19", "close": 2.2, "volume": 34330.0}, {"date": "2026-05-20", "close": 2.21, "volume": 22535.0}, {"date": "2026-05-21", "close": 2.3, "volume": 23379.0}, {"date": "2026-05-22", "close": 2.39, "volume": 65399.0}, {"date": "2026-05-26", "close": 2.43, "volume": 28430.0}, {"date": "2026-05-27", "close": 2.29, "volume": 23445.0}, {"date": "2026-05-28", "close": 2.2, "volume": 43678.0}, {"date": "2026-05-29", "close": 2.24, "volume": 45058.0}, {"date": "2026-06-01", "close": 2.14, "volume": 38346.0}, {"date": "2026-06-02", "close": 2.08, "volume": 79345.0}, {"date": "2026-06-03", "close": 2.24, "volume": 702938.0}, {"date": "2026-06-04", "close": 2.24, "volume": 56837.0}, {"date": "2026-06-05", "close": 2.03, "volume": 116532.0}, {"date": "2026-06-08", "close": 2.07, "volume": 33210.0}, {"date": "2026-06-09", "close": 2.15, "volume": 37160.0}, {"date": "2026-06-10", "close": 2.07, "volume": 29884.0}, {"date": "2026-06-11", "close": 2.21, "volume": 9810.0}, {"date": "2026-06-12", "close": 2.12, "volume": 24494.0}, {"date": "2026-06-15", "close": 2.21, "volume": 10829.0}, {"date": "2026-06-16", "close": 2.16, "volume": 13132.0}, {"date": "2026-06-17", "close": 2.08, "volume": 48301.0}, {"date": "2026-06-18", "close": 2.11, "volume": 30425.0}, {"date": "2026-06-22", "close": 1.99, "volume": 246970.0}, {"date": "2026-06-23", "close": 1.92, "volume": 22254.0}, {"date": "2026-06-24", "close": 1.96, "volume": 37423.0}, {"date": "2026-06-25", "close": 1.86, "volume": 45626.0}, {"date": "2026-06-26", "close": 1.92, "volume": 15835.0}, {"date": "2026-06-29", "close": 1.89, "volume": 38274.0}, {"date": "2026-06-30", "close": 1.87, "volume": 30104.0}, {"date": "2026-07-01", "close": 1.87, "volume": 54973.0}, {"date": "2026-07-02", "close": 1.9, "volume": 21086.0}, {"date": "2026-07-06", "close": 1.87, "volume": 33373.0}, {"date": "2026-07-07", "close": 1.85, "volume": 26817.0}, {"date": "2026-07-08", "close": 1.79, "volume": 24900.0}, {"date": "2026-07-09", "close": 1.7, "volume": 27447.0}, {"date": "2026-07-10", "close": 1.72, "volume": 33280.0}, {"date": "2026-07-13", "close": 1.56, "volume": 68050.0}, {"date": "2026-07-14", "close": 1.56, "volume": 16834.0}, {"date": "2026-07-15", "close": 1.57, "volume": 20829.0}, {"date": "2026-07-16", "close": 1.54, "volume": 29816.0}, {"date": "2026-07-17", "close": 1.59, "volume": 9649.0}, {"date": "2026-07-20", "close": 1.57, "volume": 10292.0}, {"date": "2026-07-21", "close": 1.58, "volume": 7030.0}, {"date": "2026-07-22", "close": 1.56, "volume": 11250.0}, {"date": "2026-07-23", "close": 1.52, "volume": 61877.0}, {"date": "2026-07-24", "close": 1.4, "volume": 16194.0}], "refreshing": true}